KissMeData/180640/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160932	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59800	-300	5	-0.50	2356569200	39500	108.09	60100	60300	59100	78100	42100	60100	59659.89	21.58	0	-3742	61100	60600	59600	59100	58100	60850	59350	1669	18000	2500	42070	100	1	66762279	39924	10.45	1.46	12	0.06	5723.00	41030.00	87400	20240213	-31.58	39200	20230502	52.55	87400	-31.58	20240213	54500	9.72	20240419	87400	-31.58	20240213	39200	52.55	20230502	0.08	N	180640	2500	1669 억	14406658	N	N	162	N	N
3	20240430	150944	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59300	-800	5	-1.33	1229374800	20628	56.45	60100	60300	59100	78100	42100	60100	59597.38	21.58	0	-4676	61100	60600	59600	59100	58100	60850	59350	1669	18000	2500	42070	100	1	66762279	39590	10.36	1.45	12	0.03	5723.00	41030.00	87400	20240213	-32.15	39200	20230502	51.28	87400	-32.15	20240213	54500	8.81	20240419	87400	-32.15	20240213	39200	51.28	20230502	0.08	N	180640	2500	1669 억	14406658	N	N	0	N	N
4	20240430	140943	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	-500	5	-0.83	1036030800	17369	47.53	60100	60300	59100	78100	42100	60100	59648.27	21.58	0	-3963	61100	60600	59600	59100	58100	60850	59350	1669	18000	2500	42070	100	1	66762279	39790	10.41	1.45	12	0.03	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	54500	9.36	20240419	87400	-31.81	20240213	39200	52.04	20230502	0.08	N	180640	2500	1669 억	14406658	N	N	0	N	N
5	20240430	130941	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59700	-400	5	-0.67	851099900	14265	39.03	60100	60300	59100	78100	42100	60100	59663.51	21.58	0	-3520	61100	60600	59600	59100	58100	60850	59350	1669	18000	2500	42070	100	1	66762279	39857	10.43	1.46	12	0.02	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	54500	9.54	20240419	87400	-31.69	20240213	39200	52.30	20230502	0.08	N	180640	2500	1669 억	14406658	N	N	0	N	N
6	20240430	120941	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	-500	5	-0.83	793370900	13297	36.39	60100	60300	59100	78100	42100	60100	59665.41	21.58	0	-3504	61100	60600	59600	59100	58100	60850	59350	1669	18000	2500	42070	100	1	66762279	39790	10.41	1.45	12	0.02	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	54500	9.36	20240419	87400	-31.81	20240213	39200	52.04	20230502	0.08	N	180640	2500	1669 억	14406658	N	N	0	N	N
7	20240430	110938	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59700	-400	5	-0.67	679367000	11380	31.14	60100	60300	59100	78100	42100	60100	59698.33	21.58	0	-2370	61100	60600	59600	59100	58100	60850	59350	1669	18000	2500	42070	100	1	66762279	39857	10.43	1.46	12	0.02	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	54500	9.54	20240419	87400	-31.69	20240213	39200	52.30	20230502	0.08	N	180640	2500	1669 억	14406658	N	N	0	N	N
8	20240430	100939	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59700	-400	5	-0.67	554391600	9285	25.41	60100	60300	59100	78100	42100	60100	59708.30	21.58	0	-1322	61100	60600	59600	59100	58100	60850	59350	1669	18000	2500	42070	100	1	66762279	39857	10.43	1.46	12	0.01	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	54500	9.54	20240419	87400	-31.69	20240213	39200	52.30	20230502	0.08	N	180640	2500	1669 억	14406658	N	N	0	N	N
9	20240430	090948	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59700	-400	5	-0.67	287434500	4810	13.16	60100	60100	59100	78100	42100	60100	59757.69	21.58	0	-710	61100	60600	59600	59100	58100	60850	59350	1669	18000	2500	42070	100	1	66762279	39857	10.43	1.46	12	0.01	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	54500	9.54	20240419	87400	-31.69	20240213	39200	52.30	20230502	0.08	N	180640	2500	1669 억	14406658	N	N	0	N	N
10	20240429	160928	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	60100	2400	2	4.16	2148038500	36085	157.76	58800	60100	58600	75000	40400	57700	59523.33	21.56	0	16050	58700	58200	57700	57200	56700	58200	57200	1669	17300	2500	40390	100	1	66762279	40124	10.50	1.46	12	0.05	5723.00	41030.00	87400	20240213	-31.24	39200	20230502	53.32	87400	-31.24	20240213	54500	10.28	20240419	87400	-31.24	20240213	39200	53.32	20230502	0.08	N	180640	2500	1669 억	14390970	N	N	37	N	N
11	20240429	150939	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	1900	2	3.29	1440609100	24309	106.28	58800	59800	58600	75000	40400	57700	59262.38	21.56	0	10817	58700	58200	57700	57200	56700	58200	57200	1669	17300	2500	40390	100	1	66762279	39790	10.41	1.45	12	0.04	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	54500	9.36	20240419	87400	-31.81	20240213	39200	52.04	20230502	0.08	N	180640	2500	1669 억	14390970	N	N	37	N	N
12	20240429	140901	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59500	1800	2	3.12	1168063200	19726	86.24	58800	59800	58600	75000	40400	57700	59214.40	21.56	0	8028	58700	58200	57700	57200	56700	58200	57200	1669	17300	2500	40390	100	1	66762279	39724	10.40	1.45	12	0.03	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	54500	9.17	20240419	87400	-31.92	20240213	39200	51.79	20230502	0.08	N	180640	2500	1669 억	14390970	N	N	37	N	N
13	20240429	130938	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59400	1700	2	2.95	1049334200	17731	77.52	58800	59800	58600	75000	40400	57700	59180.77	21.56	0	7372	58700	58200	57700	57200	56700	58200	57200	1669	17300	2500	40390	100	1	66762279	39657	10.38	1.45	12	0.03	5723.00	41030.00	87400	20240213	-32.04	39200	20230502	51.53	87400	-32.04	20240213	54500	8.99	20240419	87400	-32.04	20240213	39200	51.53	20230502	0.08	N	180640	2500	1669 억	14390970	N	N	37	N	N
14	20240429	120937	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	1900	2	3.29	873751100	14786	64.64	58800	59600	58600	75000	40400	57700	59093.14	21.56	0	6003	58700	58200	57700	57200	56700	58200	57200	1669	17300	2500	40390	100	1	66762279	39790	10.41	1.45	12	0.02	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	54500	9.36	20240419	87400	-31.81	20240213	39200	52.04	20230502	0.08	N	180640	2500	1669 억	14390970	N	N	37	N	N
15	20240429	110912	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	1300	2	2.25	679314600	11506	50.30	58800	59600	58600	75000	40400	57700	59040.03	21.56	0	3677	58700	58200	57700	57200	56700	58200	57200	1669	17300	2500	40390	100	1	66762279	39390	10.31	1.44	12	0.02	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	54500	8.26	20240419	87400	-32.49	20240213	39200	50.51	20230502	0.08	N	180640	2500	1669 억	14390970	N	N	37	N	N
16	20240429	100937	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	1300	2	2.25	469181100	7944	34.73	58800	59600	58600	75000	40400	57700	59061.06	21.56	0	2095	58700	58200	57700	57200	56700	58200	57200	1669	17300	2500	40390	100	1	66762279	39390	10.31	1.44	12	0.01	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	54500	8.26	20240419	87400	-32.49	20240213	39200	50.51	20230502	0.08	N	180640	2500	1669 억	14390970	N	N	37	N	N
17	20240429	090937	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59000	1300	2	2.25	260235800	4399	19.23	58800	59600	58700	75000	40400	57700	59157.94	21.56	0	1855	58700	58200	57700	57200	56700	58200	57200	1669	17300	2500	40390	100	1	66762279	39390	10.31	1.44	12	0.01	5723.00	41030.00	87400	20240213	-32.49	39200	20230502	50.51	87400	-32.49	20240213	54500	8.26	20240419	87400	-32.49	20240213	39200	50.51	20230502	0.08	N	180640	2500	1669 억	14390970	N	N	37	N	N
18	20240426	160933	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57700	300	2	0.52	1317365500	22835	89.24	57700	58200	57200	74600	40200	57400	57690.76	21.55	0	6524	58933	58166	57633	56866	56333	57900	56600	1669	17200	2500	40180	100	1	66762279	38522	10.08	1.41	12	0.03	5723.00	41030.00	87400	20240213	-33.98	39200	20230502	47.19	87400	-33.98	20240213	54500	5.87	20240419	87400	-33.98	20240213	39200	47.19	20230502	0.08	N	180640	2500	1669 억	14384084	N	N	37	N	N
19	20240426	150934	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	200	2	0.35	1052338900	18237	71.27	57700	58200	57200	74600	40200	57400	57703.68	21.55	0	5469	58933	58166	57633	56866	56333	57900	56600	1669	17200	2500	40180	100	1	66762279	38455	10.06	1.40	12	0.03	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	54500	5.69	20240419	87400	-34.10	20240213	39200	46.94	20230502	0.08	N	180640	2500	1669 억	14384084	N	N	250	N	N
20	20240426	140932	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	200	2	0.35	868288000	15040	58.78	57700	58200	57200	74600	40200	57400	57732.14	21.55	0	4103	58933	58166	57633	56866	56333	57900	56600	1669	17200	2500	40180	100	1	66762279	38455	10.06	1.40	12	0.02	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	54500	5.69	20240419	87400	-34.10	20240213	39200	46.94	20230502	0.08	N	180640	2500	1669 억	14384084	N	N	250	N	N
21	20240426	130934	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	200	2	0.35	660860100	11440	44.71	57700	58200	57200	74600	40200	57400	57767.81	21.55	0	2501	58933	58166	57633	56866	56333	57900	56600	1669	17200	2500	40180	100	1	66762279	38455	10.06	1.40	12	0.02	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	54500	5.69	20240419	87400	-34.10	20240213	39200	46.94	20230502	0.08	N	180640	2500	1669 억	14384084	N	N	250	N	N
22	20240426	120931	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57800	400	2	0.70	571987500	9903	38.70	57700	58200	57200	74600	40200	57400	57759.38	21.55	0	1864	58933	58166	57633	56866	56333	57900	56600	1669	17200	2500	40180	100	1	66762279	38589	10.10	1.41	12	0.01	5723.00	41030.00	87400	20240213	-33.87	39200	20230502	47.45	87400	-33.87	20240213	54500	6.06	20240419	87400	-33.87	20240213	39200	47.45	20230502	0.08	N	180640	2500	1669 억	14384084	N	N	250	N	N
23	20240426	110930	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	700	2	1.22	439786300	7616	29.76	57700	58200	57200	74600	40200	57400	57745.50	21.55	0	2254	58933	58166	57633	56866	56333	57900	56600	1669	17200	2500	40180	100	1	66762279	38789	10.15	1.42	12	0.01	5723.00	41030.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	54500	6.61	20240419	87400	-33.52	20240213	39200	48.21	20230502	0.08	N	180640	2500	1669 억	14384084	N	N	250	N	N
24	20240426	100930	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	700	2	1.22	371215700	6432	25.14	57700	58200	57200	74600	40200	57400	57714.37	21.55	0	2069	58933	58166	57633	56866	56333	57900	56600	1669	17200	2500	40180	100	1	66762279	38789	10.15	1.42	12	0.01	5723.00	41030.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	54500	6.61	20240419	87400	-33.52	20240213	39200	48.21	20230502	0.08	N	180640	2500	1669 억	14384084	N	N	250	N	N
25	20240426	090935	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	0	3	0.00	83237500	1451	5.67	57700	57700	57200	74600	40200	57400	57365.37	21.55	0	-393	58933	58166	57633	56866	56333	57900	56600	1669	17200	2500	40180	100	1	66762279	38322	10.03	1.40	12	0.00	5723.00	41030.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	54500	5.32	20240419	87400	-34.32	20240213	39200	46.43	20230502	0.08	N	180640	2500	1669 억	14384084	N	N	250	N	N
26	20240425	160926	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	-1000	5	-1.71	1471528800	25511	116.42	57600	58400	57100	75900	40900	58400	57682.13	21.54	0	-1219	59200	58800	58400	58000	57600	58600	57800	1669	17500	2500	40880	100	1	66762279	38322	10.03	1.40	12	0.04	5723.00	41030.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	54500	5.32	20240419	87400	-34.32	20240213	39200	46.43	20230502	0.08	N	180640	2500	1669 억	14378087	N	N	250	N	N
27	20240425	150932	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57800	-600	5	-1.03	1093715900	18932	86.40	57600	58400	57100	75900	40900	58400	57770.75	21.54	0	-464	59200	58800	58400	58000	57600	58600	57800	1669	17500	2500	40880	100	1	66762279	38589	10.10	1.41	12	0.03	5723.00	41030.00	87400	20240213	-33.87	39200	20230502	47.45	87400	-33.87	20240213	54500	6.06	20240419	87400	-33.87	20240213	39200	47.45	20230502	0.08	N	180640	2500	1669 억	14378087	N	N	0	N	N
28	20240425	140929	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57800	-600	5	-1.03	997167700	17260	78.77	57600	58400	57100	75900	40900	58400	57773.33	21.54	0	-420	59200	58800	58400	58000	57600	58600	57800	1669	17500	2500	40880	100	1	66762279	38589	10.10	1.41	12	0.03	5723.00	41030.00	87400	20240213	-33.87	39200	20230502	47.45	87400	-33.87	20240213	54500	6.06	20240419	87400	-33.87	20240213	39200	47.45	20230502	0.08	N	180640	2500	1669 억	14378087	N	N	0	N	N
29	20240425	130930	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57800	-600	5	-1.03	945863500	16373	74.72	57600	58400	57100	75900	40900	58400	57769.71	21.54	0	-197	59200	58800	58400	58000	57600	58600	57800	1669	17500	2500	40880	100	1	66762279	38589	10.10	1.41	12	0.02	5723.00	41030.00	87400	20240213	-33.87	39200	20230502	47.45	87400	-33.87	20240213	54500	6.06	20240419	87400	-33.87	20240213	39200	47.45	20230502	0.08	N	180640	2500	1669 억	14378087	N	N	0	N	N
30	20240425	120926	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58000	-400	5	-0.68	851785000	14746	67.30	57600	58400	57100	75900	40900	58400	57763.80	21.54	0	470	59200	58800	58400	58000	57600	58600	57800	1669	17500	2500	40880	100	1	66762279	38722	10.13	1.41	12	0.02	5723.00	41030.00	87400	20240213	-33.64	39200	20230502	47.96	87400	-33.64	20240213	54500	6.42	20240419	87400	-33.64	20240213	39200	47.96	20230502	0.08	N	180640	2500	1669 억	14378087	N	N	0	N	N
31	20240425	110928	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58000	-400	5	-0.68	809389000	14016	63.96	57600	58400	57100	75900	40900	58400	57747.50	21.54	0	416	59200	58800	58400	58000	57600	58600	57800	1669	17500	2500	40880	100	1	66762279	38722	10.13	1.41	12	0.02	5723.00	41030.00	87400	20240213	-33.64	39200	20230502	47.96	87400	-33.64	20240213	54500	6.42	20240419	87400	-33.64	20240213	39200	47.96	20230502	0.08	N	180640	2500	1669 억	14378087	N	N	0	N	N
32	20240425	100927	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57800	-600	5	-1.03	609521600	10554	48.17	57600	58400	57100	75900	40900	58400	57752.66	21.54	0	358	59200	58800	58400	58000	57600	58600	57800	1669	17500	2500	40880	100	1	66762279	38589	10.10	1.41	12	0.02	5723.00	41030.00	87400	20240213	-33.87	39200	20230502	47.45	87400	-33.87	20240213	54500	6.06	20240419	87400	-33.87	20240213	39200	47.45	20230502	0.08	N	180640	2500	1669 억	14378087	N	N	0	N	N
33	20240425	090930	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57200	-1200	5	-2.05	252459800	4379	19.98	57600	58400	57100	75900	40900	58400	57652.39	21.54	0	-733	59200	58800	58400	58000	57600	58600	57800	1669	17500	2500	40880	100	1	66762279	38188	9.99	1.39	12	0.01	5723.00	41030.00	87400	20240213	-34.55	39200	20230502	45.92	87400	-34.55	20240213	54500	4.95	20240419	87400	-34.55	20240213	39200	45.92	20230502	0.08	N	180640	2500	1669 억	14378087	N	N	0	N	N
34	20240424	160910	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	400	2	0.69	1255774900	21492	75.35	58600	58800	58000	75400	40600	58000	58429.89	21.54	0	1605	60000	59000	58200	57200	56400	58600	56800	1669	17400	2500	40600	100	1	66762279	38989	10.20	1.42	12	0.03	5723.00	41030.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	54500	7.16	20240419	87400	-33.18	20240213	39200	48.98	20230502	0.08	N	180640	2500	1669 억	14378054	N	N	80	N	N
35	20240424	150926	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58600	600	2	1.03	1039826000	17794	62.38	58600	58800	58000	75400	40600	58000	58436.89	21.54	0	941	60000	59000	58200	57200	56400	58600	56800	1669	17400	2500	40600	100	1	66762279	39123	10.24	1.43	12	0.03	5723.00	41030.00	87400	20240213	-32.95	39200	20230502	49.49	87400	-32.95	20240213	54500	7.52	20240419	87400	-32.95	20240213	39200	49.49	20230502	0.08	N	180640	2500	1669 억	14378054	N	N	80	N	N
36	20240424	140925	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	400	2	0.69	809349100	13861	48.59	58600	58800	58000	75400	40600	58000	58390.38	21.54	0	344	60000	59000	58200	57200	56400	58600	56800	1669	17400	2500	40600	100	1	66762279	38989	10.20	1.42	12	0.02	5723.00	41030.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	54500	7.16	20240419	87400	-33.18	20240213	39200	48.98	20230502	0.08	N	180640	2500	1669 억	14378054	N	N	80	N	N
37	20240424	130929	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58200	200	2	0.34	687950700	11783	41.31	58600	58800	58000	75400	40600	58000	58385.02	21.54	0	89	60000	59000	58200	57200	56400	58600	56800	1669	17400	2500	40600	100	1	66762279	38856	10.17	1.42	12	0.02	5723.00	41030.00	87400	20240213	-33.41	39200	20230502	48.47	87400	-33.41	20240213	54500	6.79	20240419	87400	-33.41	20240213	39200	48.47	20230502	0.08	N	180640	2500	1669 억	14378054	N	N	80	N	N
38	20240424	120924	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	100	2	0.17	605387400	10364	36.33	58600	58800	58000	75400	40600	58000	58412.52	21.54	0	610	60000	59000	58200	57200	56400	58600	56800	1669	17400	2500	40600	100	1	66762279	38789	10.15	1.42	12	0.02	5723.00	41030.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	54500	6.61	20240419	87400	-33.52	20240213	39200	48.21	20230502	0.08	N	180640	2500	1669 억	14378054	N	N	80	N	N
39	20240424	110923	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	500	2	0.86	470254800	8044	28.20	58600	58800	58000	75400	40600	58000	58460.32	21.54	0	2253	60000	59000	58200	57200	56400	58600	56800	1669	17400	2500	40600	100	1	66762279	39056	10.22	1.43	12	0.01	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	54500	7.34	20240419	87400	-33.07	20240213	39200	49.23	20230502	0.08	N	180640	2500	1669 억	14378054	N	N	80	N	N
40	20240424	100921	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	300	2	0.52	346053900	5924	20.77	58600	58700	58000	75400	40600	58000	58415.58	21.54	0	1827	60000	59000	58200	57200	56400	58600	56800	1669	17400	2500	40600	100	1	66762279	38922	10.19	1.42	12	0.01	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	54500	6.97	20240419	87400	-33.30	20240213	39200	48.72	20230502	0.08	N	180640	2500	1669 억	14378054	N	N	80	N	N
41	20240424	090925	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	400	2	0.69	80888300	1381	4.84	58600	58700	58400	75400	40600	58000	58572.27	21.54	0	430	60000	59000	58200	57200	56400	58600	56800	1669	17400	2500	40600	100	1	66762279	38989	10.20	1.42	12	0.00	5723.00	41030.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	54500	7.16	20240419	87400	-33.18	20240213	39200	48.98	20230502	0.08	N	180640	2500	1669 억	14378054	N	N	80	N	N
42	20240423	160859	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58000	-800	5	-1.36	1646577600	28411	50.01	58200	59200	57400	76400	41200	58800	57955.26	21.55	3150	-7997	60800	59800	58400	57400	56000	60300	57900	1669	17600	2500	41160	100	1	66762279	38722	10.13	1.41	12	0.04	5723.00	41030.00	87400	20240213	-33.64	39200	20230502	47.96	87400	-33.64	20240213	54500	6.42	20240419	87400	-33.64	20240213	39200	47.96	20230502	0.08	N	180640	2500	1669 억	14387204	N	N	80	N	N
43	20240423	150920	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57800	-1000	5	-1.70	1319841300	22775	40.09	58200	59200	57400	76400	41200	58800	57951.32	21.55	3150	-7170	60800	59800	58400	57400	56000	60300	57900	1669	17600	2500	41160	100	1	66762279	38589	10.10	1.41	12	0.03	5723.00	41030.00	87400	20240213	-33.87	39200	20230502	47.45	87400	-33.87	20240213	54500	6.06	20240419	87400	-33.87	20240213	39200	47.45	20230502	0.08	N	180640	2500	1669 억	14387204	N	N	550	N	N
44	20240423	140920	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	-1200	5	-2.04	1124933800	19399	34.15	58200	59200	57400	76400	41200	58800	57989.27	21.55	3150	-5675	60800	59800	58400	57400	56000	60300	57900	1669	17600	2500	41160	100	1	66762279	38455	10.06	1.40	12	0.03	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	54500	5.69	20240419	87400	-34.10	20240213	39200	46.94	20230502	0.08	N	180640	2500	1669 억	14387204	N	N	550	N	N
45	20240423	130917	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57700	-1100	5	-1.87	932315800	16061	28.27	58200	59200	57400	76400	41200	58800	58048.43	21.55	3150	-3457	60800	59800	58400	57400	56000	60300	57900	1669	17600	2500	41160	100	1	66762279	38522	10.08	1.41	12	0.02	5723.00	41030.00	87400	20240213	-33.98	39200	20230502	47.19	87400	-33.98	20240213	54500	5.87	20240419	87400	-33.98	20240213	39200	47.19	20230502	0.08	N	180640	2500	1669 억	14387204	N	N	550	N	N
46	20240423	120918	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57700	-1100	5	-1.87	676899300	11631	20.47	58200	59200	57700	76400	41200	58800	58197.86	21.55	3150	-2651	60800	59800	58400	57400	56000	60300	57900	1669	17600	2500	41160	100	1	66762279	38522	10.08	1.41	12	0.02	5723.00	41030.00	87400	20240213	-33.98	39200	20230502	47.19	87400	-33.98	20240213	54500	5.87	20240419	87400	-33.98	20240213	39200	47.19	20230502	0.08	N	180640	2500	1669 억	14387204	N	N	550	N	N
47	20240423	110919	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57800	-1000	5	-1.70	589009500	10112	17.80	58200	59200	57700	76400	41200	58800	58248.57	21.55	3150	-2389	60800	59800	58400	57400	56000	60300	57900	1669	17600	2500	41160	100	1	66762279	38589	10.10	1.41	12	0.02	5723.00	41030.00	87400	20240213	-33.87	39200	20230502	47.45	87400	-33.87	20240213	54500	6.06	20240419	87400	-33.87	20240213	39200	47.45	20230502	0.08	N	180640	2500	1669 억	14387204	N	N	550	N	N
48	20240423	100917	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	-700	5	-1.19	378390100	6484	11.41	58200	59200	58100	76400	41200	58800	58357.51	21.55	3150	-965	60800	59800	58400	57400	56000	60300	57900	1669	17600	2500	41160	100	1	66762279	38789	10.15	1.42	12	0.01	5723.00	41030.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	54500	6.61	20240419	87400	-33.52	20240213	39200	48.21	20230502	0.08	N	180640	2500	1669 억	14387204	N	N	550	N	N
49	20240423	090918	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	-300	5	-0.51	130229100	2224	3.91	58200	59200	58200	76400	41200	58800	58556.25	21.55	3150	-767	60800	59800	58400	57400	56000	60300	57900	1669	17600	2500	41160	100	1	66762279	39056	10.22	1.43	12	0.00	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	54500	7.34	20240419	87400	-33.07	20240213	39200	49.23	20230502	0.08	N	180640	2500	1669 억	14387204	N	N	550	N	N
50	20240422	160915	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58800	3100	2	5.57	3316467400	56741	66.43	57000	59400	57000	72400	39000	55700	58449.51	21.51	0	26912	57966	56832	55666	54532	53366	56250	53950	1669	16700	2500	38990	100	1	66762279	39256	10.27	1.43	12	0.08	5723.00	41030.00	87400	20240213	-32.72	39200	20230502	50.00	87400	-32.72	20240213	54500	7.89	20240419	87400	-32.72	20240213	39200	50.00	20230502	0.08	N	180640	2500	1669 억	14363827	N	N	550	N	N
51	20240422	150913	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	2700	2	4.85	3120768400	53403	62.53	57000	59400	57000	72400	39000	55700	58438.53	21.51	0	26044	57966	56832	55666	54532	53366	56250	53950	1669	16700	2500	38990	100	1	66762279	38989	10.20	1.42	12	0.08	5723.00	41030.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	54500	7.16	20240419	87400	-33.18	20240213	39200	48.98	20230502	0.08	N	180640	2500	1669 억	14363827	N	N	26	N	N
52	20240422	140915	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	2700	2	4.85	2793109900	47787	55.95	57000	59400	57000	72400	39000	55700	58449.68	21.51	0	25648	57966	56832	55666	54532	53366	56250	53950	1669	16700	2500	38990	100	1	66762279	38989	10.20	1.42	12	0.07	5723.00	41030.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	54500	7.16	20240419	87400	-33.18	20240213	39200	48.98	20230502	0.08	N	180640	2500	1669 억	14363827	N	N	26	N	N
53	20240422	130912	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	2600	2	4.67	2032568600	34889	40.85	57000	59000	57000	72400	39000	55700	58258.81	21.51	0	20561	57966	56832	55666	54532	53366	56250	53950	1669	16700	2500	38990	100	1	66762279	38922	10.19	1.42	12	0.05	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	54500	6.97	20240419	87400	-33.30	20240213	39200	48.72	20230502	0.08	N	180640	2500	1669 억	14363827	N	N	26	N	N
54	20240422	120912	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58000	2300	2	4.13	1901113900	32626	38.20	57000	59000	57000	72400	39000	55700	58270.61	21.51	0	20124	57966	56832	55666	54532	53366	56250	53950	1669	16700	2500	38990	100	1	66762279	38722	10.13	1.41	12	0.05	5723.00	41030.00	87400	20240213	-33.64	39200	20230502	47.96	87400	-33.64	20240213	54500	6.42	20240419	87400	-33.64	20240213	39200	47.96	20230502	0.08	N	180640	2500	1669 억	14363827	N	N	26	N	N
55	20240422	110912	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	2800	2	5.03	1725323900	29605	34.66	57000	59000	57000	72400	39000	55700	58278.91	21.51	0	19600	57966	56832	55666	54532	53366	56250	53950	1669	16700	2500	38990	100	1	66762279	39056	10.22	1.43	12	0.04	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	54500	7.34	20240419	87400	-33.07	20240213	39200	49.23	20230502	0.08	N	180640	2500	1669 억	14363827	N	N	26	N	N
56	20240422	100913	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	2600	2	4.67	1512579100	25962	30.40	57000	59000	57000	72400	39000	55700	58262.16	21.51	0	17842	57966	56832	55666	54532	53366	56250	53950	1669	16700	2500	38990	100	1	66762279	38922	10.19	1.42	12	0.04	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	54500	6.97	20240419	87400	-33.30	20240213	39200	48.72	20230502	0.08	N	180640	2500	1669 억	14363827	N	N	26	N	N
57	20240422	090913	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	2600	2	4.67	709289200	12231	14.32	57000	58700	57000	72400	39000	55700	57992.79	21.51	0	8593	57966	56832	55666	54532	53366	56250	53950	1669	16700	2500	38990	100	1	66762279	38922	10.19	1.42	12	0.02	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	54500	6.97	20240419	87400	-33.30	20240213	39200	48.72	20230502	0.08	N	180640	2500	1669 억	14363827	N	N	26	N	N
58	20240419	160832	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55700	-1700	5	-2.96	4742177600	85386	199.56	56800	56800	54500	74600	40200	57400	55537.85	21.50	0	-8506	59400	58400	57800	56800	56200	58100	56500	1669	17200	2500	40180	100	1	66762279	37187	9.73	1.36	12	0.13	5723.00	41030.00	87400	20240213	-36.27	39200	20230502	42.09	87400	-36.27	20240213	54500	2.20	20240419	87400	-36.27	20240213	39200	42.09	20230502	0.08	N	180640	2500	1669 억	14356129	N	N	26	N	N
59	20240419	150839	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56100	-1300	5	-2.26	4308878900	77623	181.41	56800	56800	54500	74600	40200	57400	55510.34	21.50	0	-9427	59400	58400	57800	56800	56200	58100	56500	1669	17200	2500	40180	100	1	66762279	37454	9.80	1.37	12	0.12	5723.00	41030.00	87400	20240213	-35.81	39200	20230502	43.11	87400	-35.81	20240213	54500	2.94	20240419	87400	-35.81	20240213	39200	43.11	20230502	0.08	N	180640	2500	1669 억	14356129	N	N	12277	N	N
60	20240419	140831	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55800	-1600	5	-2.79	3852922900	69493	162.41	56800	56800	54500	74600	40200	57400	55443.32	21.50	0	-11058	59400	58400	57800	56800	56200	58100	56500	1669	17200	2500	40180	100	1	66762279	37253	9.75	1.36	12	0.10	5723.00	41030.00	87400	20240213	-36.16	39200	20230502	42.35	87400	-36.16	20240213	54500	2.39	20240419	87400	-36.16	20240213	39200	42.35	20230502	0.08	N	180640	2500	1669 억	14356129	N	N	12277	N	N
61	20240419	130832	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55600	-1800	5	-3.14	3404801000	61460	143.64	56800	56800	54500	74600	40200	57400	55398.65	21.50	0	-13184	59400	58400	57800	56800	56200	58100	56500	1669	17200	2500	40180	100	1	66762279	37120	9.72	1.36	12	0.09	5723.00	41030.00	87400	20240213	-36.38	39200	20230502	41.84	87400	-36.38	20240213	54500	2.02	20240419	87400	-36.38	20240213	39200	41.84	20230502	0.08	N	180640	2500	1669 억	14356129	N	N	12277	N	N
62	20240419	120829	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55200	-2200	5	-3.83	2945568400	53189	124.31	56800	56800	54500	74600	40200	57400	55379.28	21.50	0	-14660	59400	58400	57800	56800	56200	58100	56500	1669	17200	2500	40180	100	1	66762279	36853	9.65	1.35	12	0.08	5723.00	41030.00	87400	20240213	-36.84	39200	20230502	40.82	87400	-36.84	20240213	54500	1.28	20240419	87400	-36.84	20240213	39200	40.82	20230502	0.08	N	180640	2500	1669 억	14356129	N	N	12277	N	N
63	20240419	110839	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55200	-2200	5	-3.83	2531873400	45648	106.68	56800	56800	54500	74600	40200	57400	55465.16	21.50	0	-14411	59400	58400	57800	56800	56200	58100	56500	1669	17200	2500	40180	100	1	66762279	36853	9.65	1.35	12	0.07	5723.00	41030.00	87400	20240213	-36.84	39200	20230502	40.82	87400	-36.84	20240213	54500	1.28	20240419	87400	-36.84	20240213	39200	40.82	20230502	0.08	N	180640	2500	1669 억	14356129	N	N	12277	N	N
64	20240419	100836	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55400	-2000	5	-3.48	1728256800	31040	72.54	56800	56800	55000	74600	40200	57400	55678.38	21.50	0	-7781	59400	58400	57800	56800	56200	58100	56500	1669	17200	2500	40180	100	1	66762279	36986	9.68	1.35	12	0.05	5723.00	41030.00	87400	20240213	-36.61	39200	20230502	41.33	87400	-36.61	20240213	55000	0.73	20240419	87400	-36.61	20240213	39200	41.33	20230502	0.08	N	180640	2500	1669 억	14356129	N	N	12277	N	N
65	20240419	090828	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	55800	-1600	5	-2.79	518797400	9236	21.59	56800	56800	55600	74600	40200	57400	56171.22	21.50	0	-3898	59400	58400	57800	56800	56200	58100	56500	1669	17200	2500	40180	100	1	66762279	37253	9.75	1.36	12	0.01	5723.00	41030.00	87400	20240213	-36.16	39200	20230502	42.35	87400	-36.16	20240213	55300	0.90	20240307	87400	-36.16	20240213	39200	42.35	20230502	0.08	N	180640	2500	1669 억	14356129	N	N	12277	N	N
66	20240418	160829	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	-100	5	-0.17	2471998600	42697	84.92	58600	58800	57200	74700	40300	57500	57910.07	21.49	0	2085	59500	58500	57400	56400	55300	59000	56900	1669	17200	2500	40250	100	1	66762279	38322	10.03	1.40	12	0.06	5723.00	41030.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	55300	3.80	20240307	87400	-34.32	20240213	39200	46.43	20230502	0.09	N	180640	2500	1669 억	14349605	N	N	12277	N	N
67	20240418	150828	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	100	2	0.17	2019284800	34815	69.24	58600	58800	57200	74700	40300	57500	58000.43	21.49	0	4335	59500	58500	57400	56400	55300	59000	56900	1669	17200	2500	40250	100	1	66762279	38455	10.06	1.40	12	0.05	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	55300	4.16	20240307	87400	-34.10	20240213	39200	46.94	20230502	0.09	N	180640	2500	1669 억	14349605	N	N	149	N	N
68	20240418	140834	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	-100	5	-0.17	1472915500	25307	50.33	58600	58800	57300	74700	40300	57500	58201.90	21.49	0	3467	59500	58500	57400	56400	55300	59000	56900	1669	17200	2500	40250	100	1	66762279	38322	10.03	1.40	12	0.04	5723.00	41030.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	55300	3.80	20240307	87400	-34.32	20240213	39200	46.43	20230502	0.09	N	180640	2500	1669 억	14349605	N	N	149	N	N
69	20240418	130828	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	1000	2	1.74	915918000	15701	31.23	58600	58800	57900	74700	40300	57500	58335.01	21.49	0	2161	59500	58500	57400	56400	55300	59000	56900	1669	17200	2500	40250	100	1	66762279	39056	10.22	1.43	12	0.02	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	55300	5.79	20240307	87400	-33.07	20240213	39200	49.23	20230502	0.09	N	180640	2500	1669 억	14349605	N	N	149	N	N
70	20240418	120826	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	800	2	1.39	735489900	12614	25.09	58600	58800	57900	74700	40300	57500	58307.43	21.49	0	2506	59500	58500	57400	56400	55300	59000	56900	1669	17200	2500	40250	100	1	66762279	38922	10.19	1.42	12	0.02	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	55300	5.42	20240307	87400	-33.30	20240213	39200	48.72	20230502	0.09	N	180640	2500	1669 억	14349605	N	N	149	N	N
71	20240418	110830	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	1000	2	1.74	552583200	9478	18.85	58600	58800	57900	74700	40300	57500	58301.67	21.49	0	1880	59500	58500	57400	56400	55300	59000	56900	1669	17200	2500	40250	100	1	66762279	39056	10.22	1.43	12	0.01	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	55300	5.79	20240307	87400	-33.07	20240213	39200	49.23	20230502	0.09	N	180640	2500	1669 억	14349605	N	N	149	N	N
72	20240418	100830	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58700	1200	2	2.09	395650400	6790	13.50	58600	58800	57900	74700	40300	57500	58269.57	21.49	0	1185	59500	58500	57400	56400	55300	59000	56900	1669	17200	2500	40250	100	1	66762279	39189	10.26	1.43	12	0.01	5723.00	41030.00	87400	20240213	-32.84	39200	20230502	49.74	87400	-32.84	20240213	55300	6.15	20240307	87400	-32.84	20240213	39200	49.74	20230502	0.09	N	180640	2500	1669 억	14349605	N	N	149	N	N
73	20240418	090827	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	800	2	1.39	142199600	2433	4.84	58600	58800	57900	74700	40300	57500	58446.20	21.49	0	830	59500	58500	57400	56400	55300	59000	56900	1669	17200	2500	40250	100	1	66762279	38922	10.19	1.42	12	0.00	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	55300	5.42	20240307	87400	-33.30	20240213	39200	48.72	20230502	0.09	N	180640	2500	1669 억	14349605	N	N	149	N	N
74	20240417	160821	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57500	-100	5	-0.17	2885777300	50264	123.18	57200	58400	56300	74800	40400	57600	57412.41	21.49	0	-6720	58733	58166	57633	57066	56533	57900	56800	1669	17200	2500	40320	100	1	66762279	38388	10.05	1.40	12	0.08	5723.00	41030.00	87400	20240213	-34.21	39200	20230502	46.68	87400	-34.21	20240213	55300	3.98	20240307	87400	-34.21	20240213	39200	46.68	20230502	0.09	N	180640	2500	1669 억	14349311	N	N	149	N	N
75	20240417	150835	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	-200	5	-0.35	2523963600	43970	107.75	57200	58400	56300	74800	40400	57600	57401.95	21.49	0	-6721	58733	58166	57633	57066	56533	57900	56800	1669	17200	2500	40320	100	1	66762279	38322	10.03	1.40	12	0.07	5723.00	41030.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	55300	3.80	20240307	87400	-34.32	20240213	39200	46.43	20230502	0.09	N	180640	2500	1669 억	14349311	N	N	469	N	N
76	20240417	140828	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57900	300	2	0.52	1948292100	33996	83.31	57200	58400	56300	74800	40400	57600	57309.45	21.49	0	-5997	58733	58166	57633	57066	56533	57900	56800	1669	17200	2500	40320	100	1	66762279	38655	10.12	1.41	12	0.05	5723.00	41030.00	87400	20240213	-33.75	39200	20230502	47.70	87400	-33.75	20240213	55300	4.70	20240307	87400	-33.75	20240213	39200	47.70	20230502	0.09	N	180640	2500	1669 억	14349311	N	N	469	N	N
77	20240417	130830	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	0	3	0.00	1635409900	28573	70.02	57200	58400	56300	74800	40400	57600	57236.20	21.49	0	-6556	58733	58166	57633	57066	56533	57900	56800	1669	17200	2500	40320	100	1	66762279	38455	10.06	1.40	12	0.04	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	55300	4.16	20240307	87400	-34.10	20240213	39200	46.94	20230502	0.09	N	180640	2500	1669 억	14349311	N	N	469	N	N
78	20240417	120832	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	700	2	1.22	1303800300	22847	55.99	57200	58300	56300	74800	40400	57600	57066.59	21.49	0	-5066	58733	58166	57633	57066	56533	57900	56800	1669	17200	2500	40320	100	1	66762279	38922	10.19	1.42	12	0.03	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	55300	5.42	20240307	87400	-33.30	20240213	39200	48.72	20230502	0.09	N	180640	2500	1669 억	14349311	N	N	469	N	N
79	20240417	110834	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57500	-100	5	-0.17	1127359200	19800	48.52	57200	57900	56300	74800	40400	57600	56937.33	21.49	0	-5759	58733	58166	57633	57066	56533	57900	56800	1669	17200	2500	40320	100	1	66762279	38388	10.05	1.40	12	0.03	5723.00	41030.00	87400	20240213	-34.21	39200	20230502	46.68	87400	-34.21	20240213	55300	3.98	20240307	87400	-34.21	20240213	39200	46.68	20230502	0.09	N	180640	2500	1669 억	14349311	N	N	469	N	N
80	20240417	100827	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	56900	-700	5	-1.22	808156400	14199	34.80	57200	57900	56300	74800	40400	57600	56916.43	21.49	0	-6158	58733	58166	57633	57066	56533	57900	56800	1669	17200	2500	40320	100	1	66762279	37988	9.94	1.39	12	0.02	5723.00	41030.00	87400	20240213	-34.90	39200	20230502	45.15	87400	-34.90	20240213	55300	2.89	20240307	87400	-34.90	20240213	39200	45.15	20230502	0.09	N	180640	2500	1669 억	14349311	N	N	469	N	N
81	20240417	090824	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	-200	5	-0.35	231535400	4039	9.90	57200	57900	57200	74800	40400	57600	57324.93	21.49	0	-1406	58733	58166	57633	57066	56533	57900	56800	1669	17200	2500	40320	100	1	66762279	38322	10.03	1.40	12	0.01	5723.00	41030.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	55300	3.80	20240307	87400	-34.32	20240213	39200	46.43	20230502	0.09	N	180640	2500	1669 억	14349311	N	N	469	N	N
82	20240416	160829	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	-1100	5	-1.87	2338731000	40706	86.98	58000	58200	57100	76300	41100	58700	57454.10	21.48	0	-8949	61166	59932	58666	57432	56166	59300	56800	1669	17600	2500	41090	100	1	66762279	38455	10.06	1.40	12	0.06	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	55300	4.16	20240307	87400	-34.10	20240213	39200	46.94	20230502	0.09	N	180640	2500	1669 억	14340838	N	N	469	N	N
83	20240416	150828	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	-1100	5	-1.87	2006376400	34935	74.65	58000	58200	57100	76300	41100	58700	57431.70	21.48	0	-8593	61166	59932	58666	57432	56166	59300	56800	1669	17600	2500	41090	100	1	66762279	38455	10.06	1.40	12	0.05	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	55300	4.16	20240307	87400	-34.10	20240213	39200	46.94	20230502	0.09	N	180640	2500	1669 억	14340838	N	N	504	N	N
84	20240416	140827	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	-1100	5	-1.87	1789022100	31154	66.57	58000	58200	57100	76300	41100	58700	57425.12	21.48	0	-9313	61166	59932	58666	57432	56166	59300	56800	1669	17600	2500	41090	100	1	66762279	38455	10.06	1.40	12	0.05	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	55300	4.16	20240307	87400	-34.10	20240213	39200	46.94	20230502	0.09	N	180640	2500	1669 억	14340838	N	N	504	N	N
85	20240416	130826	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57200	-1500	5	-2.56	1537138200	26755	57.17	58000	58200	57100	76300	41100	58700	57452.37	21.48	0	-7986	61166	59932	58666	57432	56166	59300	56800	1669	17600	2500	41090	100	1	66762279	38188	9.99	1.39	12	0.04	5723.00	41030.00	87400	20240213	-34.55	39200	20230502	45.92	87400	-34.55	20240213	55300	3.44	20240307	87400	-34.55	20240213	39200	45.92	20230502	0.09	N	180640	2500	1669 억	14340838	N	N	504	N	N
86	20240416	120828	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	-1300	5	-2.21	1415431800	24632	52.64	58000	58200	57100	76300	41100	58700	57463.13	21.48	0	-7519	61166	59932	58666	57432	56166	59300	56800	1669	17600	2500	41090	100	1	66762279	38322	10.03	1.40	12	0.04	5723.00	41030.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	55300	3.80	20240307	87400	-34.32	20240213	39200	46.43	20230502	0.09	N	180640	2500	1669 억	14340838	N	N	504	N	N
87	20240416	110824	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57400	-1300	5	-2.21	1031109100	17932	38.32	58000	58200	57200	76300	41100	58700	57501.07	21.48	0	-6085	61166	59932	58666	57432	56166	59300	56800	1669	17600	2500	41090	100	1	66762279	38322	10.03	1.40	12	0.03	5723.00	41030.00	87400	20240213	-34.32	39200	20230502	46.43	87400	-34.32	20240213	55300	3.80	20240307	87400	-34.32	20240213	39200	46.43	20230502	0.09	N	180640	2500	1669 억	14340838	N	N	504	N	N
88	20240416	100816	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	-1100	5	-1.87	615301200	10690	22.84	58000	58200	57200	76300	41100	58700	57558.58	21.48	0	-1288	61166	59932	58666	57432	56166	59300	56800	1669	17600	2500	41090	100	1	66762279	38455	10.06	1.40	12	0.02	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	55300	4.16	20240307	87400	-34.10	20240213	39200	46.94	20230502	0.09	N	180640	2500	1669 억	14340838	N	N	504	N	N
89	20240416	090816	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	57600	-1100	5	-1.87	129880800	2244	4.80	58000	58200	57600	76300	41100	58700	57879.14	21.48	0	320	61166	59932	58666	57432	56166	59300	56800	1669	17600	2500	41090	100	1	66762279	38455	10.06	1.40	12	0.00	5723.00	41030.00	87400	20240213	-34.10	39200	20230502	46.94	87400	-34.10	20240213	55300	4.16	20240307	87400	-34.10	20240213	39200	46.94	20230502	0.09	N	180640	2500	1669 억	14340838	N	N	504	N	N
90	20240415	160814	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58700	-600	5	-1.01	2735151800	46792	67.19	59300	59900	57400	77000	41600	59300	58447.91	21.49	-840	-9806	62233	60766	60033	58566	57833	60400	58200	1669	17700	2500	41510	100	1	66762279	39189	10.26	1.43	12	0.07	5723.00	41030.00	87400	20240213	-32.84	39200	20230502	49.74	87400	-32.84	20240213	55300	6.15	20240307	87400	-32.84	20240213	39200	49.74	20230502	0.09	N	180640	2500	1669 억	14344676	N	N	504	N	N
91	20240415	150820	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58400	-900	5	-1.52	2346894300	40172	57.68	59300	59900	57400	77000	41600	59300	58421.15	21.49	-840	-11664	62233	60766	60033	58566	57833	60400	58200	1669	17700	2500	41510	100	1	66762279	38989	10.20	1.42	12	0.06	5723.00	41030.00	87400	20240213	-33.18	39200	20230502	48.98	87400	-33.18	20240213	55300	5.61	20240307	87400	-33.18	20240213	39200	48.98	20230502	0.09	N	180640	2500	1669 억	14344676	N	N	696	N	N
92	20240415	140813	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58200	-1100	5	-1.85	2078167900	35552	51.05	59300	59900	57400	77000	41600	59300	58454.32	21.49	-840	-10840	62233	60766	60033	58566	57833	60400	58200	1669	17700	2500	41510	100	1	66762279	38856	10.17	1.42	12	0.05	5723.00	41030.00	87400	20240213	-33.41	39200	20230502	48.47	87400	-33.41	20240213	55300	5.24	20240307	87400	-33.41	20240213	39200	48.47	20230502	0.09	N	180640	2500	1669 억	14344676	N	N	696	N	N
93	20240415	130805	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	-800	5	-1.35	1901416800	32526	46.70	59300	59900	57400	77000	41600	59300	58458.37	21.49	-840	-10013	62233	60766	60033	58566	57833	60400	58200	1669	17700	2500	41510	100	1	66762279	39056	10.22	1.43	12	0.05	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	55300	5.79	20240307	87400	-33.07	20240213	39200	49.23	20230502	0.09	N	180640	2500	1669 억	14344676	N	N	696	N	N
94	20240415	120818	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58300	-1000	5	-1.69	1828147200	31272	44.90	59300	59900	57400	77000	41600	59300	58459.55	21.49	-840	-9799	62233	60766	60033	58566	57833	60400	58200	1669	17700	2500	41510	100	1	66762279	38922	10.19	1.42	12	0.05	5723.00	41030.00	87400	20240213	-33.30	39200	20230502	48.72	87400	-33.30	20240213	55300	5.42	20240307	87400	-33.30	20240213	39200	48.72	20230502	0.09	N	180640	2500	1669 억	14344676	N	N	696	N	N
95	20240415	110818	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58500	-800	5	-1.35	1756815000	30049	43.15	59300	59900	57400	77000	41600	59300	58465.01	21.49	-840	-9944	62233	60766	60033	58566	57833	60400	58200	1669	17700	2500	41510	100	1	66762279	39056	10.22	1.43	12	0.05	5723.00	41030.00	87400	20240213	-33.07	39200	20230502	49.23	87400	-33.07	20240213	55300	5.79	20240307	87400	-33.07	20240213	39200	49.23	20230502	0.09	N	180640	2500	1669 억	14344676	N	N	696	N	N
96	20240415	100813	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58100	-1200	5	-2.02	1192899300	20318	29.17	59300	59900	58100	77000	41600	59300	58711.45	21.49	-840	-6463	62233	60766	60033	58566	57833	60400	58200	1669	17700	2500	41510	100	1	66762279	38789	10.15	1.42	12	0.03	5723.00	41030.00	87400	20240213	-33.52	39200	20230502	48.21	87400	-33.52	20240213	55300	5.06	20240307	87400	-33.52	20240213	39200	48.21	20230502	0.09	N	180640	2500	1669 억	14344676	N	N	696	N	N
97	20240415	090819	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	58900	-400	5	-0.67	322492800	5452	7.83	59300	59900	58600	77000	41600	59300	59151.28	21.49	-840	-3605	62233	60766	60033	58566	57833	60400	58200	1669	17700	2500	41510	100	1	66762279	39323	10.29	1.44	12	0.01	5723.00	41030.00	87400	20240213	-32.61	39200	20230502	50.26	87400	-32.61	20240213	55300	6.51	20240307	87400	-32.61	20240213	39200	50.26	20230502	0.09	N	180640	2500	1669 억	14344676	N	N	696	N	N
98	20240412	160813	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59300	-2300	5	-3.73	4168988700	69565	40.04	61000	61500	59300	80000	43200	61600	59938.33	21.51	0	-29638	64400	63000	61600	60200	58800	63700	60900	1669	18400	2500	43120	100	1	66762279	39590	10.36	1.45	12	0.10	5723.00	41030.00	87400	20240213	-32.15	39200	20230502	51.28	87400	-32.15	20240213	55300	7.23	20240307	87400	-32.15	20240213	39200	51.28	20230502	0.09	N	180640	2500	1669 억	14358834	N	N	696	N	N
99	20240412	150816	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59500	-2100	5	-3.41	3737805500	62298	35.86	61000	61500	59300	80000	43200	61600	59998.78	21.51	0	-26996	64400	63000	61600	60200	58800	63700	60900	1669	18400	2500	43120	100	1	66762279	39724	10.40	1.45	12	0.09	5723.00	41030.00	87400	20240213	-31.92	39200	20230502	51.79	87400	-31.92	20240213	55300	7.59	20240307	87400	-31.92	20240213	39200	51.79	20230502	0.09	N	180640	2500	1669 억	14358834	N	N	23102	N	N
100	20240412	140812	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	-2000	5	-3.25	3343588700	55678	32.05	61000	61500	59300	80000	43200	61600	60052.21	21.51	0	-25125	64400	63000	61600	60200	58800	63700	60900	1669	18400	2500	43120	100	1	66762279	39790	10.41	1.45	12	0.08	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	55300	7.78	20240307	87400	-31.81	20240213	39200	52.04	20230502	0.09	N	180640	2500	1669 억	14358834	N	N	23102	N	N
101	20240412	130804	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59700	-1900	5	-3.08	2860763800	47571	27.38	61000	61500	59300	80000	43200	61600	60136.69	21.51	0	-22633	64400	63000	61600	60200	58800	63700	60900	1669	18400	2500	43120	100	1	66762279	39857	10.43	1.46	12	0.07	5723.00	41030.00	87400	20240213	-31.69	39200	20230502	52.30	87400	-31.69	20240213	55300	7.96	20240307	87400	-31.69	20240213	39200	52.30	20230502	0.09	N	180640	2500	1669 억	14358834	N	N	23102	N	N
102	20240412	120810	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	60400	-1200	5	-1.95	2484289200	41303	23.77	61000	61500	59300	80000	43200	61600	60147.88	21.51	0	-19389	64400	63000	61600	60200	58800	63700	60900	1669	18400	2500	43120	100	1	66762279	40324	10.55	1.47	12	0.06	5723.00	41030.00	87400	20240213	-30.89	39200	20230502	54.08	87400	-30.89	20240213	55300	9.22	20240307	87400	-30.89	20240213	39200	54.08	20230502	0.09	N	180640	2500	1669 억	14358834	N	N	23102	N	N
103	20240412	110807	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	60700	-900	5	-1.46	2186441400	36384	20.94	61000	61500	59300	80000	43200	61600	60093.44	21.51	0	-17652	64400	63000	61600	60200	58800	63700	60900	1669	18400	2500	43120	100	1	66762279	40525	10.61	1.48	12	0.05	5723.00	41030.00	87400	20240213	-30.55	39200	20230502	54.85	87400	-30.55	20240213	55300	9.76	20240307	87400	-30.55	20240213	39200	54.85	20230502	0.09	N	180640	2500	1669 억	14358834	N	N	23102	N	N
104	20240412	100809	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	60700	-900	5	-1.46	1936602800	32267	18.57	61000	61500	59300	80000	43200	61600	60018.01	21.51	0	-18124	64400	63000	61600	60200	58800	63700	60900	1669	18400	2500	43120	100	1	66762279	40525	10.61	1.48	12	0.05	5723.00	41030.00	87400	20240213	-30.55	39200	20230502	54.85	87400	-30.55	20240213	55300	9.76	20240307	87400	-30.55	20240213	39200	54.85	20230502	0.09	N	180640	2500	1669 억	14358834	N	N	23102	N	N
105	20240412	090809	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	-2000	5	-3.25	717033600	11874	6.83	61000	61500	59500	80000	43200	61600	60386.76	21.51	0	-6741	64400	63000	61600	60200	58800	63700	60900	1669	18400	2500	43120	100	1	66762279	39790	10.41	1.45	12	0.02	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	55300	7.78	20240307	87400	-31.81	20240213	39200	52.04	20230502	0.09	N	180640	2500	1669 억	14358834	N	N	23102	N	N
106	20240411	160803	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61600	-500	5	-0.81	10714125700	173598	291.56	60700	63000	60200	80700	43500	62100	61718.15	21.45	0	22088	63766	62932	62166	61332	60566	63350	61750	1669	18600	2500	43470	100	1	66762279	41126	10.76	1.50	12	0.26	5723.00	41030.00	87400	20240213	-29.52	39200	20230502	57.14	87400	-29.52	20240213	55300	11.39	20240307	87400	-29.52	20240213	39200	57.14	20230502	0.09	N	180640	2500	1669 억	14322780	N	N	23102	N	N
107	20240411	150811	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	62400	300	2	0.48	6372458800	103150	173.24	60700	63000	60200	80700	43500	62100	61778.56	21.45	0	-5828	63766	62932	62166	61332	60566	63350	61750	1669	18600	2500	43470	100	1	66762279	41660	10.90	1.52	12	0.15	5723.00	41030.00	87400	20240213	-28.60	39200	20230502	59.18	87400	-28.60	20240213	55300	12.84	20240307	87400	-28.60	20240213	39200	59.18	20230502	0.09	N	180640	2500	1669 억	14322780	N	N	299	N	N
108	20240411	140806	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	62300	200	2	0.32	5354204100	86839	145.84	60700	63000	60200	80700	43500	62100	61656.68	21.45	0	-4433	63766	62932	62166	61332	60566	63350	61750	1669	18600	2500	43470	100	1	66762279	41593	10.89	1.52	12	0.13	5723.00	41030.00	87400	20240213	-28.72	39200	20230502	58.93	87400	-28.72	20240213	55300	12.66	20240307	87400	-28.72	20240213	39200	58.93	20230502	0.09	N	180640	2500	1669 억	14322780	N	N	299	N	N
109	20240411	130757	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	62000	-100	5	-0.16	4390788900	71406	119.93	60700	62300	60200	80700	43500	62100	61490.48	21.45	0	-1933	63766	62932	62166	61332	60566	63350	61750	1669	18600	2500	43470	100	1	66762279	41393	10.83	1.51	12	0.11	5723.00	41030.00	87400	20240213	-29.06	39200	20230502	58.16	87400	-29.06	20240213	55300	12.12	20240307	87400	-29.06	20240213	39200	58.16	20230502	0.09	N	180640	2500	1669 억	14322780	N	N	299	N	N
110	20240411	120807	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	62200	100	2	0.16	3599030900	58582	98.39	60700	62300	60200	80700	43500	62100	61435.78	21.45	0	-5361	63766	62932	62166	61332	60566	63350	61750	1669	18600	2500	43470	100	1	66762279	41526	10.87	1.52	12	0.09	5723.00	41030.00	87400	20240213	-28.83	39200	20230502	58.67	87400	-28.83	20240213	55300	12.48	20240307	87400	-28.83	20240213	39200	58.67	20230502	0.09	N	180640	2500	1669 억	14322780	N	N	299	N	N
111	20240411	110801	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61500	-600	5	-0.97	2800994300	45650	76.67	60700	62000	60200	80700	43500	62100	61358.04	21.45	0	-3359	63766	62932	62166	61332	60566	63350	61750	1669	18600	2500	43470	100	1	66762279	41059	10.75	1.50	12	0.07	5723.00	41030.00	87400	20240213	-29.63	39200	20230502	56.89	87400	-29.63	20240213	55300	11.21	20240307	87400	-29.63	20240213	39200	56.89	20230502	0.09	N	180640	2500	1669 억	14322780	N	N	299	N	N
112	20240411	100807	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61700	-400	5	-0.64	1823209400	29777	50.01	60700	62000	60200	80700	43500	62100	61228.78	21.45	0	-1712	63766	62932	62166	61332	60566	63350	61750	1669	18600	2500	43470	100	1	66762279	41192	10.78	1.50	12	0.04	5723.00	41030.00	87400	20240213	-29.41	39200	20230502	57.40	87400	-29.41	20240213	55300	11.57	20240307	87400	-29.41	20240213	39200	57.40	20230502	0.09	N	180640	2500	1669 억	14322780	N	N	299	N	N
113	20240411	090805	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61500	-600	5	-0.97	393172100	6451	10.83	60700	61700	60200	80700	43500	62100	60947.47	21.45	0	-1008	63766	62932	62166	61332	60566	63350	61750	1669	18600	2500	43470	100	1	66762279	41059	10.75	1.50	12	0.01	5723.00	41030.00	87400	20240213	-29.63	39200	20230502	56.89	87400	-29.63	20240213	55300	11.21	20240307	87400	-29.63	20240213	39200	56.89	20230502	0.09	N	180640	2500	1669 억	14322780	N	N	299	N	N
114	20240409	160751	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	62100	1400	2	2.31	3704857000	59469	141.27	62000	63000	61400	78900	42500	60700	62299.85	21.45	0	6653	63633	62166	60833	59366	58033	62900	60100	1669	18200	2500	42490	100	1	66762279	41459	10.85	1.51	12	0.09	5723.00	41030.00	87400	20240213	-28.95	39200	20230502	58.42	87400	-28.95	20240213	55300	12.30	20240307	87400	-28.95	20240213	39200	58.42	20230502	0.09	N	180640	2500	1669 억	14317266	N	N	299	N	N
115	20240409	150758	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61900	1200	2	1.98	3450806600	55371	131.53	62000	63000	61400	78900	42500	60700	62321.55	21.45	0	7016	63633	62166	60833	59366	58033	62900	60100	1669	18200	2500	42490	100	1	66762279	41326	10.82	1.51	12	0.08	5723.00	41030.00	87400	20240213	-29.18	39200	20230502	57.91	87400	-29.18	20240213	55300	11.93	20240307	87400	-29.18	20240213	39200	57.91	20230502	0.09	N	180640	2500	1669 억	14317266	N	N	182	N	N
116	20240409	140802	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	62600	1900	2	3.13	2945778900	47233	112.20	62000	63000	61400	78900	42500	60700	62366.97	21.45	0	8159	63633	62166	60833	59366	58033	62900	60100	1669	18200	2500	42490	100	1	66762279	41793	10.94	1.53	12	0.07	5723.00	41030.00	87400	20240213	-28.38	39200	20230502	59.69	87400	-28.38	20240213	55300	13.20	20240307	87400	-28.38	20240213	39200	59.69	20230502	0.09	N	180640	2500	1669 억	14317266	N	N	182	N	N
117	20240409	130755	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	62400	1700	2	2.80	2028732700	32602	77.44	62000	62900	61400	78900	42500	60700	62227.25	21.45	0	5469	63633	62166	60833	59366	58033	62900	60100	1669	18200	2500	42490	100	1	66762279	41660	10.90	1.52	12	0.05	5723.00	41030.00	87400	20240213	-28.60	39200	20230502	59.18	87400	-28.60	20240213	55300	12.84	20240307	87400	-28.60	20240213	39200	59.18	20230502	0.09	N	180640	2500	1669 억	14317266	N	N	182	N	N
118	20240409	120757	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61800	1100	2	1.81	1852434400	29761	70.70	62000	62900	61400	78900	42500	60700	62243.69	21.45	0	6115	63633	62166	60833	59366	58033	62900	60100	1669	18200	2500	42490	100	1	66762279	41259	10.80	1.51	12	0.04	5723.00	41030.00	87400	20240213	-29.29	39200	20230502	57.65	87400	-29.29	20240213	55300	11.75	20240307	87400	-29.29	20240213	39200	57.65	20230502	0.09	N	180640	2500	1669 억	14317266	N	N	182	N	N
119	20240409	110756	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61600	900	2	1.48	1674363000	26874	63.84	62000	62900	61400	78900	42500	60700	62304.20	21.45	0	5743	63633	62166	60833	59366	58033	62900	60100	1669	18200	2500	42490	100	1	66762279	41126	10.76	1.50	12	0.04	5723.00	41030.00	87400	20240213	-29.52	39200	20230502	57.14	87400	-29.52	20240213	55300	11.39	20240307	87400	-29.52	20240213	39200	57.14	20230502	0.09	N	180640	2500	1669 억	14317266	N	N	182	N	N
120	20240409	100750	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	62300	1600	2	2.64	1095446000	17597	41.80	62000	62800	61400	78900	42500	60700	62251.86	21.45	0	4880	63633	62166	60833	59366	58033	62900	60100	1669	18200	2500	42490	100	1	66762279	41593	10.89	1.52	12	0.03	5723.00	41030.00	87400	20240213	-28.72	39200	20230502	58.93	87400	-28.72	20240213	55300	12.66	20240307	87400	-28.72	20240213	39200	58.93	20230502	0.09	N	180640	2500	1669 억	14317266	N	N	182	N	N
121	20240409	090806	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61800	1100	2	1.81	335656300	5413	12.86	62000	62800	61400	78900	42500	60700	62009.29	21.45	0	1162	63633	62166	60833	59366	58033	62900	60100	1669	18200	2500	42490	100	1	66762279	41259	10.80	1.51	12	0.01	5723.00	41030.00	87400	20240213	-29.29	39200	20230502	57.65	87400	-29.29	20240213	55300	11.75	20240307	87400	-29.29	20240213	39200	57.65	20230502	0.09	N	180640	2500	1669 억	14317266	N	N	182	N	N
122	20240408	160750	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	60700	500	2	0.83	2557518400	42077	94.30	60000	62300	59500	78200	42200	60200	60783.42	21.42	0	6392	62400	61300	60600	59500	58800	61850	60050	1669	18000	2500	42140	100	1	66762279	40525	10.61	1.48	12	0.06	5723.00	41030.00	87400	20240213	-30.55	39200	20230502	54.85	87400	-30.55	20240213	55300	9.76	20240307	87400	-30.55	20240213	39200	54.85	20230502	0.09	N	180640	2500	1669 억	14298959	N	N	182	N	N
123	20240408	150755	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61100	900	2	1.50	2345342800	38584	86.48	60000	62300	59500	78200	42200	60200	60787.08	21.42	0	5366	62400	61300	60600	59500	58800	61850	60050	1669	18000	2500	42140	100	1	66762279	40792	10.68	1.49	12	0.06	5723.00	41030.00	87400	20240213	-30.09	39200	20230502	55.87	87400	-30.09	20240213	55300	10.49	20240307	87400	-30.09	20240213	39200	55.87	20230502	0.09	N	180640	2500	1669 억	14298959	N	N	69	N	N
124	20240408	140756	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61500	1300	2	2.16	2115845800	34828	78.06	60000	62300	59500	78200	42200	60200	60753.06	21.42	0	4908	62400	61300	60600	59500	58800	61850	60050	1669	18000	2500	42140	100	1	66762279	41059	10.75	1.50	12	0.05	5723.00	41030.00	87400	20240213	-29.63	39200	20230502	56.89	87400	-29.63	20240213	55300	11.21	20240307	87400	-29.63	20240213	39200	56.89	20230502	0.09	N	180640	2500	1669 억	14298959	N	N	69	N	N
125	20240408	130752	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61300	1100	2	1.83	1983691700	32679	73.24	60000	62300	59500	78200	42200	60200	60704.07	21.42	0	5263	62400	61300	60600	59500	58800	61850	60050	1669	18000	2500	42140	100	1	66762279	40925	10.71	1.49	12	0.05	5723.00	41030.00	87400	20240213	-29.86	39200	20230502	56.38	87400	-29.86	20240213	55300	10.85	20240307	87400	-29.86	20240213	39200	56.38	20230502	0.09	N	180640	2500	1669 억	14298959	N	N	69	N	N
126	20240408	120757	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61900	1700	2	2.82	1659762100	27427	61.47	60000	61900	59500	78200	42200	60200	60516.92	21.42	0	5449	62400	61300	60600	59500	58800	61850	60050	1669	18000	2500	42140	100	1	66762279	41326	10.82	1.51	12	0.04	5723.00	41030.00	87400	20240213	-29.18	39200	20230502	57.91	87400	-29.18	20240213	55300	11.93	20240307	87400	-29.18	20240213	39200	57.91	20230502	0.09	N	180640	2500	1669 억	14298959	N	N	69	N	N
127	20240408	110758	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	61000	800	2	1.33	1296420900	21498	48.18	60000	61000	59500	78200	42200	60200	60304.80	21.42	0	3354	62400	61300	60600	59500	58800	61850	60050	1669	18000	2500	42140	100	1	66762279	40725	10.66	1.49	12	0.03	5723.00	41030.00	87400	20240213	-30.21	39200	20230502	55.61	87400	-30.21	20240213	55300	10.31	20240307	87400	-30.21	20240213	39200	55.61	20230502	0.09	N	180640	2500	1669 억	14298959	N	N	69	N	N
128	20240408	100748	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	60200	0	3	0.00	780597200	13005	29.15	60000	60600	59500	78200	42200	60200	60021.31	21.42	0	356	62400	61300	60600	59500	58800	61850	60050	1669	18000	2500	42140	100	1	66762279	40191	10.52	1.47	12	0.02	5723.00	41030.00	87400	20240213	-31.12	39200	20230502	53.57	87400	-31.12	20240213	55300	8.86	20240307	87400	-31.12	20240213	39200	53.57	20230502	0.09	N	180640	2500	1669 억	14298959	N	N	69	N	N
129	20240408	090757	57	100.00	KOSPI200	운수.창고	N	N	N	N		N	59600	-600	5	-1.00	371085800	6200	13.90	60000	60200	59500	78200	42200	60200	59846.16	21.42	0	-860	62400	61300	60600	59500	58800	61850	60050	1669	18000	2500	42140	100	1	66762279	39790	10.41	1.45	12	0.01	5723.00	41030.00	87400	20240213	-31.81	39200	20230502	52.04	87400	-31.81	20240213	55300	7.78	20240307	87400	-31.81	20240213	39200	52.04	20230502	0.09	N	180640	2500	1669 억	14298959	N	N	69	N	N
130	20240405	160755	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60200	-700	5	-1.15	2681374300	44134	79.68	59900	61700	59900	79100	42700	60900	60755.38	21.38	0	2776	62433	61666	60833	60066	59233	62050	60450	1669	18200	2500	42630	100	1	66762279	40191	10.52	1.47	12	0.07	5723.00	41030.00	87400	20240213	-31.12	39200	20230502	53.57	87400	-31.12	20240213	55300	8.86	20240307	87400	-31.12	20240213	39200	53.57	20230502	0.09	N	180640	2500	1669 억	14275860	N	N	69	N	N
131	20240405	150750	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60500	-400	5	-0.66	2335008700	38387	69.30	59900	61700	59900	79100	42700	60900	60828.08	21.38	0	4512	62433	61666	60833	60066	59233	62050	60450	1669	18200	2500	42630	100	1	66762279	40391	10.57	1.47	12	0.06	5723.00	41030.00	87400	20240213	-30.78	39200	20230502	54.34	87400	-30.78	20240213	55300	9.40	20240307	87400	-30.78	20240213	39200	54.34	20230502	0.09	N	180640	2500	1669 억	14275860	N	N	143	N	N
132	20240405	140750	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60600	-300	5	-0.49	2043793300	33577	60.62	59900	61700	59900	79100	42700	60900	60868.83	21.38	0	3622	62433	61666	60833	60066	59233	62050	60450	1669	18200	2500	42630	100	1	66762279	40458	10.59	1.48	12	0.05	5723.00	41030.00	87400	20240213	-30.66	39200	20230502	54.59	87400	-30.66	20240213	55300	9.58	20240307	87400	-30.66	20240213	39200	54.59	20230502	0.09	N	180640	2500	1669 억	14275860	N	N	143	N	N
133	20240405	130749	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60600	-300	5	-0.49	1856524300	30494	55.05	59900	61700	59900	79100	42700	60900	60881.62	21.38	0	3187	62433	61666	60833	60066	59233	62050	60450	1669	18200	2500	42630	100	1	66762279	40458	10.59	1.48	12	0.05	5723.00	41030.00	87400	20240213	-30.66	39200	20230502	54.59	87400	-30.66	20240213	55300	9.58	20240307	87400	-30.66	20240213	39200	54.59	20230502	0.09	N	180640	2500	1669 억	14275860	N	N	143	N	N
134	20240405	120749	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60400	-500	5	-0.82	1692659300	27796	50.18	59900	61700	59900	79100	42700	60900	60895.78	21.38	0	2042	62433	61666	60833	60066	59233	62050	60450	1669	18200	2500	42630	100	1	66762279	40324	10.55	1.47	12	0.04	5723.00	41030.00	87400	20240213	-30.89	39200	20230502	54.08	87400	-30.89	20240213	55300	9.22	20240307	87400	-30.89	20240213	39200	54.08	20230502	0.09	N	180640	2500	1669 억	14275860	N	N	143	N	N
135	20240405	110754	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60500	-400	5	-0.66	1421825500	23313	42.09	59900	61700	59900	79100	42700	60900	60988.59	21.38	0	2814	62433	61666	60833	60066	59233	62050	60450	1669	18200	2500	42630	100	1	66762279	40391	10.57	1.47	12	0.03	5723.00	41030.00	87400	20240213	-30.78	39200	20230502	54.34	87400	-30.78	20240213	55300	9.40	20240307	87400	-30.78	20240213	39200	54.34	20230502	0.09	N	180640	2500	1669 억	14275860	N	N	143	N	N
136	20240405	100648	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61700	800	2	1.31	925402800	15171	27.39	59900	61700	59900	79100	42700	60900	60998.25	21.38	0	4532	62433	61666	60833	60066	59233	62050	60450	1669	18200	2500	42630	100	1	66762279	41192	10.78	1.50	12	0.02	5723.00	41030.00	87400	20240213	-29.41	39200	20230502	57.40	87400	-29.41	20240213	55300	11.57	20240307	87400	-29.41	20240213	39200	57.40	20230502	0.09	N	180640	2500	1669 억	14275860	N	N	143	N	N
137	20240405	090741	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60500	-400	5	-0.66	284113500	4712	8.51	59900	60900	59900	79100	42700	60900	60293.55	21.38	0	1923	62433	61666	60833	60066	59233	62050	60450	1669	18200	2500	42630	100	1	66762279	40391	10.57	1.47	12	0.01	5723.00	41030.00	87400	20240213	-30.78	39200	20230502	54.34	87400	-30.78	20240213	55300	9.40	20240307	87400	-30.78	20240213	39200	54.34	20230502	0.09	N	180640	2500	1669 억	14275860	N	N	143	N	N
138	20240404	160739	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60900	400	2	0.66	3352776500	55141	81.37	60400	61600	60000	78600	42400	60500	60804.18	21.37	0	-7379	62233	61366	60533	59666	58833	61800	60100	1669	18100	2500	42350	100	1	66762279	40658	10.64	1.48	12	0.08	5723.00	41030.00	87400	20240213	-30.32	39200	20230502	55.36	87400	-30.32	20240213	55300	10.13	20240307	87400	-30.32	20240213	39200	55.36	20230502	0.10	N	180640	2500	1669 억	14270086	N	N	143	N	N
139	20240404	150736	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61100	600	2	0.99	2650368900	43624	64.37	60400	61600	60000	78600	42400	60500	60755.44	21.37	0	-10084	62233	61366	60533	59666	58833	61800	60100	1669	18100	2500	42350	100	1	66762279	40792	10.68	1.49	12	0.07	5723.00	41030.00	87400	20240213	-30.09	39200	20230502	55.87	87400	-30.09	20240213	55300	10.49	20240307	87400	-30.09	20240213	39200	55.87	20230502	0.10	N	180640	2500	1669 억	14270086	N	N	147	N	N
140	20240404	140740	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61200	700	2	1.16	2422290400	39901	58.88	60400	61600	60000	78600	42400	60500	60708.05	21.37	0	-9294	62233	61366	60533	59666	58833	61800	60100	1669	18100	2500	42350	100	1	66762279	40859	10.69	1.49	12	0.06	5723.00	41030.00	87400	20240213	-29.98	39200	20230502	56.12	87400	-29.98	20240213	55300	10.67	20240307	87400	-29.98	20240213	39200	56.12	20230502	0.10	N	180640	2500	1669 억	14270086	N	N	147	N	N
141	20240404	130731	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61000	500	2	0.83	2032267200	33534	49.48	60400	61300	60000	78600	42400	60500	60603.51	21.37	0	-8622	62233	61366	60533	59666	58833	61800	60100	1669	18100	2500	42350	100	1	66762279	40725	10.66	1.49	12	0.05	5723.00	41030.00	87400	20240213	-30.21	39200	20230502	55.61	87400	-30.21	20240213	55300	10.31	20240307	87400	-30.21	20240213	39200	55.61	20230502	0.10	N	180640	2500	1669 억	14270086	N	N	147	N	N
142	20240404	120738	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60900	400	2	0.66	1756190200	29009	42.81	60400	61000	60000	78600	42400	60500	60539.64	21.37	0	-6238	62233	61366	60533	59666	58833	61800	60100	1669	18100	2500	42350	100	1	66762279	40658	10.64	1.48	12	0.04	5723.00	41030.00	87400	20240213	-30.32	39200	20230502	55.36	87400	-30.32	20240213	55300	10.13	20240307	87400	-30.32	20240213	39200	55.36	20230502	0.10	N	180640	2500	1669 억	14270086	N	N	147	N	N
143	20240404	110739	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60300	-200	5	-0.33	1323164300	21875	32.28	60400	61000	60000	78600	42400	60500	60487.45	21.37	0	-5314	62233	61366	60533	59666	58833	61800	60100	1669	18100	2500	42350	100	1	66762279	40258	10.54	1.47	12	0.03	5723.00	41030.00	87400	20240213	-31.01	39200	20230502	53.83	87400	-31.01	20240213	55300	9.04	20240307	87400	-31.01	20240213	39200	53.83	20230502	0.10	N	180640	2500	1669 억	14270086	N	N	147	N	N
144	20240404	100739	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60400	-100	5	-0.17	818380600	13555	20.00	60400	61000	60000	78600	42400	60500	60373.85	21.37	0	-3719	62233	61366	60533	59666	58833	61800	60100	1669	18100	2500	42350	100	1	66762279	40324	10.55	1.47	12	0.02	5723.00	41030.00	87400	20240213	-30.89	39200	20230502	54.08	87400	-30.89	20240213	55300	9.22	20240307	87400	-30.89	20240213	39200	54.08	20230502	0.10	N	180640	2500	1669 억	14270086	N	N	147	N	N
145	20240404	090738	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60700	200	2	0.33	172196400	2845	4.20	60400	61000	60400	78600	42400	60500	60526.96	21.37	0	1203	62233	61366	60533	59666	58833	61800	60100	1669	18100	2500	42350	100	1	66762279	40525	10.61	1.48	12	0.00	5723.00	41030.00	87400	20240213	-30.55	39200	20230502	54.85	87400	-30.55	20240213	55300	9.76	20240307	87400	-30.55	20240213	39200	54.85	20230502	0.10	N	180640	2500	1669 억	14270086	N	N	147	N	N
146	20240403	160737	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60500	-400	5	-0.66	4092091700	67698	119.30	60200	61400	59700	79100	42700	60900	60446.23	21.38	0	-16324	63366	62132	60966	59732	58566	62750	60350	1669	18200	2500	42630	100	1	66762279	40391	10.57	1.47	12	0.10	5723.00	41030.00	87400	20240213	-30.78	39200	20230502	54.34	87400	-30.78	20240213	55300	9.40	20240307	87400	-30.78	20240213	39200	54.34	20230502	0.10	N	180640	2500	1669 억	14271534	N	N	147	N	N
147	20240403	150737	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60500	-400	5	-0.66	3507903100	58043	102.28	60200	61400	59700	79100	42700	60900	60436.28	21.38	0	-15246	63366	62132	60966	59732	58566	62750	60350	1669	18200	2500	42630	100	1	66762279	40391	10.57	1.47	12	0.09	5723.00	41030.00	87400	20240213	-30.78	39200	20230502	54.34	87400	-30.78	20240213	55300	9.40	20240307	87400	-30.78	20240213	39200	54.34	20230502	0.10	N	180640	2500	1669 억	14271534	N	N	704	N	N
148	20240403	140730	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60800	-100	5	-0.16	3097953600	51281	90.37	60200	61400	59700	79100	42700	60900	60411.33	21.38	0	-15550	63366	62132	60966	59732	58566	62750	60350	1669	18200	2500	42630	100	1	66762279	40591	10.62	1.48	12	0.08	5723.00	41030.00	87400	20240213	-30.43	39200	20230502	55.10	87400	-30.43	20240213	55300	9.95	20240307	87400	-30.43	20240213	39200	55.10	20230502	0.10	N	180640	2500	1669 억	14271534	N	N	704	N	N
149	20240403	130730	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60200	-700	5	-1.15	2512395400	41596	73.30	60200	61400	59700	79100	42700	60900	60399.93	21.38	0	-12453	63366	62132	60966	59732	58566	62750	60350	1669	18200	2500	42630	100	1	66762279	40191	10.52	1.47	12	0.06	5723.00	41030.00	87400	20240213	-31.12	39200	20230502	53.57	87400	-31.12	20240213	55300	8.86	20240307	87400	-31.12	20240213	39200	53.57	20230502	0.10	N	180640	2500	1669 억	14271534	N	N	704	N	N
150	20240403	120730	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60400	-500	5	-0.82	2035565200	33671	59.34	60200	61400	59700	79100	42700	60900	60454.55	21.38	0	-7748	63366	62132	60966	59732	58566	62750	60350	1669	18200	2500	42630	100	1	66762279	40324	10.55	1.47	12	0.05	5723.00	41030.00	87400	20240213	-30.89	39200	20230502	54.08	87400	-30.89	20240213	55300	9.22	20240307	87400	-30.89	20240213	39200	54.08	20230502	0.10	N	180640	2500	1669 억	14271534	N	N	704	N	N
151	20240403	110733	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60600	-300	5	-0.49	1630300600	26981	47.55	60200	61400	59700	79100	42700	60900	60424.02	21.38	0	-5428	63366	62132	60966	59732	58566	62750	60350	1669	18200	2500	42630	100	1	66762279	40458	10.59	1.48	12	0.04	5723.00	41030.00	87400	20240213	-30.66	39200	20230502	54.59	87400	-30.66	20240213	55300	9.58	20240307	87400	-30.66	20240213	39200	54.59	20230502	0.10	N	180640	2500	1669 억	14271534	N	N	704	N	N
152	20240403	100731	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61000	100	2	0.16	1016613500	16854	29.70	60200	61400	59700	79100	42700	60900	60318.83	21.38	0	-4134	63366	62132	60966	59732	58566	62750	60350	1669	18200	2500	42630	100	1	66762279	40725	10.66	1.49	12	0.03	5723.00	41030.00	87400	20240213	-30.21	39200	20230502	55.61	87400	-30.21	20240213	55300	10.31	20240307	87400	-30.21	20240213	39200	55.61	20230502	0.10	N	180640	2500	1669 억	14271534	N	N	704	N	N
153	20240403	090733	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60200	-700	5	-1.15	383546900	6363	11.21	60200	60900	59700	79100	42700	60900	60277.68	21.38	0	-4818	63366	62132	60966	59732	58566	62750	60350	1669	18200	2500	42630	100	1	66762279	40191	10.52	1.47	12	0.01	5723.00	41030.00	87400	20240213	-31.12	39200	20230502	53.57	87400	-31.12	20240213	55300	8.86	20240307	87400	-31.12	20240213	39200	53.57	20230502	0.10	N	180640	2500	1669 억	14271534	N	N	704	N	N
154	20240402	160721	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60900	-600	5	-0.98	3471826700	56707	56.98	60300	62200	59800	79900	43100	61500	61224.74	21.37	0	1720	63433	62466	61033	60066	58633	62950	60550	1669	18400	2500	43050	100	1	66762279	40658	10.64	1.48	12	0.08	5723.00	41030.00	87400	20240213	-30.32	39200	20230502	55.36	87400	-30.32	20240213	55300	10.13	20240307	87400	-30.32	20240213	39200	55.36	20230502	0.10	N	180640	2500	1669 억	14264820	N	N	704	N	N
155	20240402	150728	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61200	-300	5	-0.49	2825209600	46097	46.32	60300	62200	59800	79900	43100	61500	61288.36	21.37	0	1277	63433	62466	61033	60066	58633	62950	60550	1669	18400	2500	43050	100	1	66762279	40859	10.69	1.49	12	0.07	5723.00	41030.00	87400	20240213	-29.98	39200	20230502	56.12	87400	-29.98	20240213	55300	10.67	20240307	87400	-29.98	20240213	39200	56.12	20230502	0.10	N	180640	2500	1669 억	14264820	N	N	6869	N	N
156	20240402	140732	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61400	-100	5	-0.16	2438805900	39793	39.98	60300	62200	59800	79900	43100	61500	61287.31	21.37	0	2774	63433	62466	61033	60066	58633	62950	60550	1669	18400	2500	43050	100	1	66762279	40992	10.73	1.50	12	0.06	5723.00	41030.00	87400	20240213	-29.75	39200	20230502	56.63	87400	-29.75	20240213	55300	11.03	20240307	87400	-29.75	20240213	39200	56.63	20230502	0.10	N	180640	2500	1669 억	14264820	N	N	6869	N	N
157	20240402	130720	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61700	200	2	0.33	2163264500	35308	35.48	60300	62200	59800	79900	43100	61500	61268.40	21.37	0	3984	63433	62466	61033	60066	58633	62950	60550	1669	18400	2500	43050	100	1	66762279	41192	10.78	1.50	12	0.05	5723.00	41030.00	87400	20240213	-29.41	39200	20230502	57.40	87400	-29.41	20240213	55300	11.57	20240307	87400	-29.41	20240213	39200	57.40	20230502	0.10	N	180640	2500	1669 억	14264820	N	N	6869	N	N
158	20240402	120717	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61600	100	2	0.16	1502824100	24626	24.74	60300	61800	59800	79900	43100	61500	61025.91	21.37	0	1844	63433	62466	61033	60066	58633	62950	60550	1669	18400	2500	43050	100	1	66762279	41126	10.76	1.50	12	0.04	5723.00	41030.00	87400	20240213	-29.52	39200	20230502	57.14	87400	-29.52	20240213	55300	11.39	20240307	87400	-29.52	20240213	39200	57.14	20230502	0.10	N	180640	2500	1669 억	14264820	N	N	6869	N	N
159	20240402	110721	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61400	-100	5	-0.16	1131738600	18591	18.68	60300	61800	59800	79900	43100	61500	60875.62	21.37	0	1650	63433	62466	61033	60066	58633	62950	60550	1669	18400	2500	43050	100	1	66762279	40992	10.73	1.50	12	0.03	5723.00	41030.00	87400	20240213	-29.75	39200	20230502	56.63	87400	-29.75	20240213	55300	11.03	20240307	87400	-29.75	20240213	39200	56.63	20230502	0.10	N	180640	2500	1669 억	14264820	N	N	6869	N	N
160	20240402	100723	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60800	-700	5	-1.14	648523000	10706	10.76	60300	61300	59800	79900	43100	61500	60575.66	21.37	0	436	63433	62466	61033	60066	58633	62950	60550	1669	18400	2500	43050	100	1	66762279	40591	10.62	1.48	12	0.02	5723.00	41030.00	87400	20240213	-30.43	39200	20230502	55.10	87400	-30.43	20240213	55300	9.95	20240307	87400	-30.43	20240213	39200	55.10	20230502	0.10	N	180640	2500	1669 억	14264820	N	N	6869	N	N
161	20240402	090722	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60900	-600	5	-0.98	336798400	5585	5.61	60300	60900	59800	79900	43100	61500	60304.10	21.37	0	-1060	63433	62466	61033	60066	58633	62950	60550	1669	18400	2500	43050	100	1	66762279	40658	10.64	1.48	12	0.01	5723.00	41030.00	87400	20240213	-30.32	39200	20230502	55.36	87400	-30.32	20240213	55300	10.13	20240307	87400	-30.32	20240213	39200	55.36	20230502	0.10	N	180640	2500	1669 억	14264820	N	N	6869	N	N
162	20240401	160720	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61500	2000	2	3.36	6046847200	99088	174.32	59600	62000	59600	77300	41700	59500	61024.92	21.33	0	24718	61166	60332	59666	58832	58166	60000	58500	1669	17800	2500	41650	100	1	66762279	41059	10.75	1.50	12	0.15	5723.00	41030.00	87400	20240213	-29.63	39200	20230502	56.89	87400	-29.63	20240213	55300	11.21	20240307	87400	-29.63	20240213	39200	56.89	20230502	0.10	N	180640	2500	1669 억	14243316	N	N	6869	N	N
163	20240401	150721	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61400	1900	2	3.19	5715151600	93688	164.82	59600	62000	59600	77300	41700	59500	61002.15	21.33	0	23199	61166	60332	59666	58832	58166	60000	58500	1669	17800	2500	41650	100	1	66762279	40992	10.73	1.50	12	0.14	5723.00	41030.00	87400	20240213	-29.75	39200	20230502	56.63	87400	-29.75	20240213	55300	11.03	20240307	87400	-29.75	20240213	39200	56.63	20230502	0.10	N	180640	2500	1669 억	14243316	N	N	11	N	N
164	20240401	140717	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61500	2000	2	3.36	5014004800	82254	144.70	59600	62000	59600	77300	41700	59500	60957.79	21.33	0	22097	61166	60332	59666	58832	58166	60000	58500	1669	17800	2500	41650	100	1	66762279	41059	10.75	1.50	12	0.12	5723.00	41030.00	87400	20240213	-29.63	39200	20230502	56.89	87400	-29.63	20240213	55300	11.21	20240307	87400	-29.63	20240213	39200	56.89	20230502	0.10	N	180640	2500	1669 억	14243316	N	N	11	N	N
165	20240401	130714	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61500	2000	2	3.36	4193588000	68941	121.28	59600	62000	59600	77300	41700	59500	60828.88	21.33	0	23252	61166	60332	59666	58832	58166	60000	58500	1669	17800	2500	41650	100	1	66762279	41059	10.75	1.50	12	0.10	5723.00	41030.00	87400	20240213	-29.63	39200	20230502	56.89	87400	-29.63	20240213	55300	11.21	20240307	87400	-29.63	20240213	39200	56.89	20230502	0.10	N	180640	2500	1669 억	14243316	N	N	11	N	N
166	20240401	120720	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	61200	1700	2	2.86	3174811700	52385	92.16	59600	61300	59600	77300	41700	59500	60605.61	21.33	0	17590	61166	60332	59666	58832	58166	60000	58500	1669	17800	2500	41650	100	1	66762279	40859	10.69	1.49	12	0.08	5723.00	41030.00	87400	20240213	-29.98	39200	20230502	56.12	87400	-29.98	20240213	55300	10.67	20240307	87400	-29.98	20240213	39200	56.12	20230502	0.10	N	180640	2500	1669 억	14243316	N	N	11	N	N
167	20240401	110719	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60400	900	2	1.51	2090455100	34595	60.86	59600	60800	59600	77300	41700	59500	60426.83	21.33	0	7344	61166	60332	59666	58832	58166	60000	58500	1669	17800	2500	41650	100	1	66762279	40324	10.55	1.47	12	0.05	5723.00	41030.00	87400	20240213	-30.89	39200	20230502	54.08	87400	-30.89	20240213	55300	9.22	20240307	87400	-30.89	20240213	39200	54.08	20230502	0.10	N	180640	2500	1669 억	14243316	N	N	11	N	N
168	20240401	100716	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60500	1000	2	1.68	1623569900	26872	47.27	59600	60800	59600	77300	41700	59500	60419.06	21.33	0	8490	61166	60332	59666	58832	58166	60000	58500	1669	17800	2500	41650	100	1	66762279	40391	10.57	1.47	12	0.04	5723.00	41030.00	87400	20240213	-30.78	39200	20230502	54.34	87400	-30.78	20240213	55300	9.40	20240307	87400	-30.78	20240213	39200	54.34	20230502	0.10	N	180640	2500	1669 억	14243316	N	N	11	N	N
169	20240401	090716	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	60000	500	2	0.84	165425300	2760	4.86	59600	60500	59600	77300	41700	59500	59938.61	21.33	0	994	61166	60332	59666	58832	58166	60000	58500	1669	17800	2500	41650	100	1	66762279	40057	10.48	1.46	12	0.00	5723.00	41030.00	87400	20240213	-31.35	39200	20230502	53.06	87400	-31.35	20240213	55300	8.50	20240307	87400	-31.35	20240213	39200	53.06	20230502	0.10	N	180640	2500	1669 억	14243316	N	N	11	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History