KissMeData/028670/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

77 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	20230831	160404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	-15	5	-0.34	7465213475	1671700	110.15	4480	4505	4425	5810	3135	4475	4465.64	14.85	0	-197393	4595	4535	4500	4440	4405	4517	4422	5346	1335	1000	3310	5	1	534569512	23842	3.52	0.53	12	0.31	1267.00	8404.00	6870	20230302	-35.08	4140	20221104	7.73	6870	-35.08	20230302	4260	4.69	20230823	6870	-35.08	20230302	4140	7.73	20221104	0.83	Y	028670	1000	5345 억	79378933	N	N	267036	N	N
3	20230831	150459	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	-5	5	-0.11	4687827370	1049133	69.13	4480	4505	4425	5810	3135	4475	4468.29	14.85	0	-114752	4595	4535	4500	4440	4405	4517	4422	5346	1335	1000	3310	5	1	534569512	23895	3.53	0.53	12	0.20	1267.00	8404.00	6870	20230302	-34.93	4140	20221104	7.97	6870	-34.93	20230302	4260	4.93	20230823	6870	-34.93	20230302	4140	7.97	20221104	0.83	Y	028670	1000	5345 억	79378933	N	N	317238	N	N
4	20230831	140525	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	-15	5	-0.34	3677761000	822742	54.21	4480	4505	4425	5810	3135	4475	4470.13	14.85	0	-53042	4595	4535	4500	4440	4405	4517	4422	5346	1335	1000	3310	5	1	534569512	23842	3.52	0.53	12	0.15	1267.00	8404.00	6870	20230302	-35.08	4140	20221104	7.73	6870	-35.08	20230302	4260	4.69	20230823	6870	-35.08	20230302	4140	7.73	20221104	0.83	Y	028670	1000	5345 억	79378933	N	N	317238	N	N
5	20230831	130510	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	10	2	0.22	3089803105	691510	45.56	4480	4505	4425	5810	3135	4475	4468.20	14.85	0	-24947	4595	4535	4500	4440	4405	4517	4422	5346	1335	1000	3310	5	1	534569512	23975	3.54	0.53	12	0.13	1267.00	8404.00	6870	20230302	-34.72	4140	20221104	8.33	6870	-34.72	20230302	4260	5.28	20230823	6870	-34.72	20230302	4140	8.33	20221104	0.83	Y	028670	1000	5345 억	79378933	N	N	317238	N	N
6	20230831	120518	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	20	2	0.45	2512788485	562993	37.10	4480	4505	4425	5810	3135	4475	4463.27	14.85	0	-29056	4595	4535	4500	4440	4405	4517	4422	5346	1335	1000	3310	5	1	534569512	24029	3.55	0.53	12	0.11	1267.00	8404.00	6870	20230302	-34.57	4140	20221104	8.57	6870	-34.57	20230302	4260	5.52	20230823	6870	-34.57	20230302	4140	8.57	20221104	0.83	Y	028670	1000	5345 억	79378933	N	N	317238	N	N
7	20230831	110722	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4455	-20	5	-0.45	1639946720	368306	24.27	4480	4505	4425	5810	3135	4475	4452.67	14.85	0	-60834	4595	4535	4500	4440	4405	4517	4422	5346	1335	1000	3310	5	1	534569512	23815	3.52	0.53	12	0.07	1267.00	8404.00	6870	20230302	-35.15	4140	20221104	7.61	6870	-35.15	20230302	4260	4.58	20230823	6870	-35.15	20230302	4140	7.61	20221104	0.83	Y	028670	1000	5345 억	79378933	N	N	317238	N	N
8	20230831	100548	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4445	-30	5	-0.67	1102322360	247217	16.29	4480	4505	4430	5810	3135	4475	4458.93	14.85	0	-30979	4595	4535	4500	4440	4405	4517	4422	5346	1335	1000	3310	5	1	534569512	23762	3.51	0.53	12	0.05	1267.00	8404.00	6870	20230302	-35.30	4140	20221104	7.37	6870	-35.30	20230302	4260	4.34	20230823	6870	-35.30	20230302	4140	7.37	20221104	0.83	Y	028670	1000	5345 억	79378933	N	N	317238	N	N
9	20230831	090439	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4475	0	3	0.00	126394515	28218	1.86	4480	4495	4470	5810	3135	4475	4479.22	14.85	0	4970	4595	4535	4500	4440	4405	4517	4422	5346	1335	1000	3310	5	1	534569512	23922	3.53	0.53	12	0.01	1267.00	8404.00	6870	20230302	-34.86	4140	20221104	8.09	6870	-34.86	20230302	4260	5.05	20230823	6870	-34.86	20230302	4140	8.09	20221104	0.83	Y	028670	1000	5345 억	79378933	N	N	317238	N	N
10	20230830	160407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4475	25	2	0.56	6810324675	1510864	96.63	4530	4560	4465	5780	3115	4450	4507.58	14.88	0	-122851	4576	4512	4461	4397	4346	4545	4430	5346	1330	1000	3290	5	1	534569512	23922	3.53	0.53	12	0.28	1267.00	8404.00	6870	20230302	-34.86	4140	20221104	8.09	6870	-34.86	20230302	4260	5.05	20230823	6870	-34.86	20230302	4140	8.09	20221104	0.84	Y	028670	1000	5345 억	79518658	N	N	317236	N	N
11	20230830	150448	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4475	25	2	0.56	6359511445	1410132	90.18	4530	4560	4465	5780	3115	4450	4509.87	14.88	0	-110186	4576	4512	4461	4397	4346	4545	4430	5346	1330	1000	3290	5	1	534569512	23922	3.53	0.53	12	0.26	1267.00	8404.00	6870	20230302	-34.86	4140	20221104	8.09	6870	-34.86	20230302	4260	5.05	20230823	6870	-34.86	20230302	4140	8.09	20221104	0.84	Y	028670	1000	5345 억	79518658	N	N	369661	N	N
12	20230830	140516	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	50	2	1.12	5420290040	1200643	76.79	4530	4560	4480	5780	3115	4450	4514.49	14.88	0	-81237	4576	4512	4461	4397	4346	4545	4430	5346	1330	1000	3290	5	1	534569512	24056	3.55	0.54	12	0.22	1267.00	8404.00	6870	20230302	-34.50	4140	20221104	8.70	6870	-34.50	20230302	4260	5.63	20230823	6870	-34.50	20230302	4140	8.70	20221104	0.84	Y	028670	1000	5345 억	79518658	N	N	369661	N	N
13	20230830	130459	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	50	2	1.12	4857894560	1075536	68.79	4530	4560	4480	5780	3115	4450	4516.72	14.88	0	-45742	4576	4512	4461	4397	4346	4545	4430	5346	1330	1000	3290	5	1	534569512	24056	3.55	0.54	12	0.20	1267.00	8404.00	6870	20230302	-34.50	4140	20221104	8.70	6870	-34.50	20230302	4260	5.63	20230823	6870	-34.50	20230302	4140	8.70	20221104	0.84	Y	028670	1000	5345 억	79518658	N	N	369661	N	N
14	20230830	120511	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4520	70	2	1.57	4236390330	937535	59.96	4530	4560	4480	5780	3115	4450	4518.65	14.88	0	3465	4576	4512	4461	4397	4346	4545	4430	5346	1330	1000	3290	5	1	534569512	24163	3.57	0.54	12	0.18	1267.00	8404.00	6870	20230302	-34.21	4140	20221104	9.18	6870	-34.21	20230302	4260	6.10	20230823	6870	-34.21	20230302	4140	9.18	20221104	0.84	Y	028670	1000	5345 억	79518658	N	N	369661	N	N
15	20230830	110719	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4520	70	2	1.57	3488948520	771617	49.35	4530	4560	4480	5780	3115	4450	4521.61	14.88	0	64865	4576	4512	4461	4397	4346	4545	4430	5346	1330	1000	3290	5	1	534569512	24163	3.57	0.54	12	0.14	1267.00	8404.00	6870	20230302	-34.21	4140	20221104	9.18	6870	-34.21	20230302	4260	6.10	20230823	6870	-34.21	20230302	4140	9.18	20221104	0.84	Y	028670	1000	5345 억	79518658	N	N	369661	N	N
16	20230830	100535	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4525	75	2	1.69	1682834950	373397	23.88	4530	4535	4480	5780	3115	4450	4506.83	14.88	0	42288	4576	4512	4461	4397	4346	4545	4430	5346	1330	1000	3290	5	1	534569512	24189	3.57	0.54	12	0.07	1267.00	8404.00	6870	20230302	-34.13	4140	20221104	9.30	6870	-34.13	20230302	4260	6.22	20230823	6870	-34.13	20230302	4140	9.30	20221104	0.84	Y	028670	1000	5345 억	79518658	N	N	369661	N	N
17	20230830	090435	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4500	50	2	1.12	249769225	55297	3.54	4530	4535	4490	5780	3115	4450	4516.88	14.88	0	-5117	4576	4512	4461	4397	4346	4545	4430	5346	1330	1000	3290	5	1	534569512	24056	3.55	0.54	12	0.01	1267.00	8404.00	6870	20230302	-34.50	4140	20221104	8.70	6870	-34.50	20230302	4260	5.63	20230823	6870	-34.50	20230302	4140	8.70	20221104	0.84	Y	028670	1000	5345 억	79518658	N	N	369661	N	N
18	20230829	160402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	65	2	1.48	6953622740	1558896	124.66	4415	4525	4410	5700	3070	4385	4460.62	14.88	0	1490	4438	4411	4373	4346	4308	4425	4360	5346	1315	1000	3240	5	1	534569512	23788	3.51	0.53	12	0.29	1267.00	8404.00	6870	20230302	-35.23	4140	20221104	7.49	6870	-35.23	20230302	4260	4.46	20230823	6870	-35.23	20230302	4140	7.49	20221104	0.83	Y	028670	1000	5345 억	79564876	N	N	369661	N	N
19	20230829	150451	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	65	2	1.48	6572645925	1473318	117.82	4415	4525	4410	5700	3070	4385	4461.12	14.88	0	-1492	4438	4411	4373	4346	4308	4425	4360	5346	1315	1000	3240	5	1	534569512	23788	3.51	0.53	12	0.28	1267.00	8404.00	6870	20230302	-35.23	4140	20221104	7.49	6870	-35.23	20230302	4260	4.46	20230823	6870	-35.23	20230302	4140	7.49	20221104	0.83	Y	028670	1000	5345 억	79564876	N	N	401540	N	N
20	20230829	140527	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4455	70	2	1.60	5749806355	1288475	103.03	4415	4525	4410	5700	3070	4385	4462.49	14.88	0	39285	4438	4411	4373	4346	4308	4425	4360	5346	1315	1000	3240	5	1	534569512	23815	3.52	0.53	12	0.24	1267.00	8404.00	6870	20230302	-35.15	4140	20221104	7.61	6870	-35.15	20230302	4260	4.58	20230823	6870	-35.15	20230302	4140	7.61	20221104	0.83	Y	028670	1000	5345 억	79564876	N	N	401540	N	N
21	20230829	130503	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	45	2	1.03	5071879980	1135674	90.82	4415	4525	4410	5700	3070	4385	4465.97	14.88	0	76398	4438	4411	4373	4346	4308	4425	4360	5346	1315	1000	3240	5	1	534569512	23681	3.50	0.53	12	0.21	1267.00	8404.00	6870	20230302	-35.52	4140	20221104	7.00	6870	-35.52	20230302	4260	3.99	20230823	6870	-35.52	20230302	4140	7.00	20221104	0.83	Y	028670	1000	5345 억	79564876	N	N	401540	N	N
22	20230829	120522	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	50	2	1.14	4439266025	993080	79.41	4415	4525	4410	5700	3070	4385	4470.21	14.88	0	108133	4438	4411	4373	4346	4308	4425	4360	5346	1315	1000	3240	5	1	534569512	23708	3.50	0.53	12	0.19	1267.00	8404.00	6870	20230302	-35.44	4140	20221104	7.13	6870	-35.44	20230302	4260	4.11	20230823	6870	-35.44	20230302	4140	7.13	20221104	0.83	Y	028670	1000	5345 억	79564876	N	N	401540	N	N
23	20230829	110813	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	75	2	1.71	3472412680	775018	61.98	4415	4525	4410	5700	3070	4385	4480.44	14.88	0	146830	4438	4411	4373	4346	4308	4425	4360	5346	1315	1000	3240	5	1	534569512	23842	3.52	0.53	12	0.14	1267.00	8404.00	6870	20230302	-35.08	4140	20221104	7.73	6870	-35.08	20230302	4260	4.69	20230823	6870	-35.08	20230302	4140	7.73	20221104	0.83	Y	028670	1000	5345 억	79564876	N	N	401540	N	N
24	20230829	100551	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4480	95	2	2.17	2766884845	617075	49.35	4415	4525	4410	5700	3070	4385	4483.88	14.88	0	159830	4438	4411	4373	4346	4308	4425	4360	5346	1315	1000	3240	5	1	534569512	23949	3.54	0.53	12	0.12	1267.00	8404.00	6870	20230302	-34.79	4140	20221104	8.21	6870	-34.79	20230302	4260	5.16	20230823	6870	-34.79	20230302	4140	8.21	20221104	0.83	Y	028670	1000	5345 억	79564876	N	N	401540	N	N
25	20230829	090354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	85	2	1.94	441105515	99052	7.92	4415	4475	4410	5700	3070	4385	4453.31	14.88	0	34797	4438	4411	4373	4346	4308	4425	4360	5346	1315	1000	3240	5	1	534569512	23895	3.53	0.53	12	0.02	1267.00	8404.00	6870	20230302	-34.93	4140	20221104	7.97	6870	-34.93	20230302	4260	4.93	20230823	6870	-34.93	20230302	4140	7.97	20221104	0.83	Y	028670	1000	5345 억	79564876	N	N	401540	N	N
26	20230828	160352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4385	50	2	1.15	5461536050	1246521	103.64	4335	4400	4335	5630	3035	4335	4381.44	14.89	0	-86745	4421	4377	4326	4282	4231	4400	4305	5346	1295	1000	3200	5	1	534569512	23441	3.46	0.52	12	0.23	1267.00	8404.00	6870	20230302	-36.17	4140	20221104	5.92	6870	-36.17	20230302	4260	2.93	20230823	6870	-36.17	20230302	4140	5.92	20221104	0.85	Y	028670	1000	5345 억	79587660	N	N	401540	N	N
27	20230828	150357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4390	55	2	1.27	5060029450	1154981	96.03	4335	4400	4335	5630	3035	4335	4381.07	14.89	0	-62650	4421	4377	4326	4282	4231	4400	4305	5346	1295	1000	3200	5	1	534569512	23468	3.46	0.52	12	0.22	1267.00	8404.00	6870	20230302	-36.10	4140	20221104	6.04	6870	-36.10	20230302	4260	3.05	20230823	6870	-36.10	20230302	4140	6.04	20221104	0.85	Y	028670	1000	5345 억	79587660	N	N	324355	N	N
28	20230828	140356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4390	55	2	1.27	4488152210	1024749	85.20	4335	4400	4335	5630	3035	4335	4379.78	14.89	0	-34384	4421	4377	4326	4282	4231	4400	4305	5346	1295	1000	3200	5	1	534569512	23468	3.46	0.52	12	0.19	1267.00	8404.00	6870	20230302	-36.10	4140	20221104	6.04	6870	-36.10	20230302	4260	3.05	20230823	6870	-36.10	20230302	4140	6.04	20221104	0.85	Y	028670	1000	5345 억	79587660	N	N	324355	N	N
29	20230828	130401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	45	2	1.04	3513611235	802494	66.72	4335	4400	4335	5630	3035	4335	4378.39	14.89	0	8346	4421	4377	4326	4282	4231	4400	4305	5346	1295	1000	3200	5	1	534569512	23414	3.46	0.52	12	0.15	1267.00	8404.00	6870	20230302	-36.24	4140	20221104	5.80	6870	-36.24	20230302	4260	2.82	20230823	6870	-36.24	20230302	4140	5.80	20221104	0.85	Y	028670	1000	5345 억	79587660	N	N	324355	N	N
30	20230828	120357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	40	2	0.92	2697174860	615943	51.21	4335	4400	4335	5630	3035	4335	4378.97	14.89	0	40807	4421	4377	4326	4282	4231	4400	4305	5346	1295	1000	3200	5	1	534569512	23387	3.45	0.52	12	0.12	1267.00	8404.00	6870	20230302	-36.32	4140	20221104	5.68	6870	-36.32	20230302	4260	2.70	20230823	6870	-36.32	20230302	4140	5.68	20221104	0.85	Y	028670	1000	5345 억	79587660	N	N	324355	N	N
31	20230828	110355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4385	50	2	1.15	2244957285	512658	42.62	4335	4400	4335	5630	3035	4335	4379.10	14.89	0	53770	4421	4377	4326	4282	4231	4400	4305	5346	1295	1000	3200	5	1	534569512	23441	3.46	0.52	12	0.10	1267.00	8404.00	6870	20230302	-36.17	4140	20221104	5.92	6870	-36.17	20230302	4260	2.93	20230823	6870	-36.17	20230302	4140	5.92	20221104	0.85	Y	028670	1000	5345 억	79587660	N	N	324355	N	N
32	20230828	100350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	45	2	1.04	1388298440	317511	26.40	4335	4400	4335	5630	3035	4335	4372.50	14.89	0	112307	4421	4377	4326	4282	4231	4400	4305	5346	1295	1000	3200	5	1	534569512	23414	3.46	0.52	12	0.06	1267.00	8404.00	6870	20230302	-36.24	4140	20221104	5.80	6870	-36.24	20230302	4260	2.82	20230823	6870	-36.24	20230302	4140	5.80	20221104	0.85	Y	028670	1000	5345 억	79587660	N	N	324355	N	N
33	20230828	090357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	40	2	0.92	251903710	57877	4.81	4335	4380	4335	5630	3035	4335	4352.55	14.89	0	25519	4421	4377	4326	4282	4231	4400	4305	5346	1295	1000	3200	5	1	534569512	23387	3.45	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.32	4140	20221104	5.68	6870	-36.32	20230302	4260	2.70	20230823	6870	-36.32	20230302	4140	5.68	20221104	0.85	Y	028670	1000	5345 억	79587660	N	N	324355	N	N
34	20230825	160353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	15	2	0.35	5211184485	1200479	106.65	4280	4370	4275	5610	3025	4320	4340.92	14.85	0	137511	4383	4351	4333	4301	4283	4342	4292	5346	1290	1000	3190	5	1	534569512	23174	3.42	0.52	12	0.22	1267.00	8404.00	6870	20230302	-36.90	4140	20221104	4.71	6870	-36.90	20230302	4260	1.76	20230823	6870	-36.90	20230302	4140	4.71	20221104	0.84	Y	028670	1000	5345 억	79407327	N	N	324355	N	N
35	20230825	150356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4350	30	2	0.69	4486455200	1033522	91.82	4280	4370	4275	5610	3025	4320	4340.94	14.85	0	78692	4383	4351	4333	4301	4283	4342	4292	5346	1290	1000	3190	5	1	534569512	23254	3.43	0.52	12	0.19	1267.00	8404.00	6870	20230302	-36.68	4140	20221104	5.07	6870	-36.68	20230302	4260	2.11	20230823	6870	-36.68	20230302	4140	5.07	20221104	0.84	Y	028670	1000	5345 억	79407327	N	N	354543	N	N
36	20230825	140355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	20	2	0.46	3672678430	845884	75.15	4280	4370	4275	5610	3025	4320	4341.83	14.85	0	96881	4383	4351	4333	4301	4283	4342	4292	5346	1290	1000	3190	5	1	534569512	23200	3.43	0.52	12	0.16	1267.00	8404.00	6870	20230302	-36.83	4140	20221104	4.83	6870	-36.83	20230302	4260	1.88	20230823	6870	-36.83	20230302	4140	4.83	20221104	0.84	Y	028670	1000	5345 억	79407327	N	N	354543	N	N
37	20230825	130354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	35	2	0.81	3133750465	721852	64.13	4280	4370	4275	5610	3025	4320	4341.27	14.85	0	99286	4383	4351	4333	4301	4283	4342	4292	5346	1290	1000	3190	5	1	534569512	23281	3.44	0.52	12	0.14	1267.00	8404.00	6870	20230302	-36.61	4140	20221104	5.19	6870	-36.61	20230302	4260	2.23	20230823	6870	-36.61	20230302	4140	5.19	20221104	0.84	Y	028670	1000	5345 억	79407327	N	N	354543	N	N
38	20230825	120355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4365	45	2	1.04	2494930095	575137	51.10	4280	4370	4275	5610	3025	4320	4337.98	14.85	0	115091	4383	4351	4333	4301	4283	4342	4292	5346	1290	1000	3190	5	1	534569512	23334	3.45	0.52	12	0.11	1267.00	8404.00	6870	20230302	-36.46	4140	20221104	5.43	6870	-36.46	20230302	4260	2.46	20230823	6870	-36.46	20230302	4140	5.43	20221104	0.84	Y	028670	1000	5345 억	79407327	N	N	354543	N	N
39	20230825	110355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	25	2	0.58	1814116910	418865	37.21	4280	4355	4275	5610	3025	4320	4331.03	14.85	0	98708	4383	4351	4333	4301	4283	4342	4292	5346	1290	1000	3190	5	1	534569512	23227	3.43	0.52	12	0.08	1267.00	8404.00	6870	20230302	-36.75	4140	20221104	4.95	6870	-36.75	20230302	4260	2.00	20230823	6870	-36.75	20230302	4140	4.95	20221104	0.84	Y	028670	1000	5345 억	79407327	N	N	354543	N	N
40	20230825	100354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	10	2	0.23	1240881655	286584	25.46	4280	4355	4275	5610	3025	4320	4329.91	14.85	0	76461	4383	4351	4333	4301	4283	4342	4292	5346	1290	1000	3190	5	1	534569512	23147	3.42	0.52	12	0.05	1267.00	8404.00	6870	20230302	-36.97	4140	20221104	4.59	6870	-36.97	20230302	4260	1.64	20230823	6870	-36.97	20230302	4140	4.59	20221104	0.84	Y	028670	1000	5345 억	79407327	N	N	354543	N	N
41	20230825	090356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	0	3	0.00	203652325	47374	4.21	4280	4350	4275	5610	3025	4320	4298.76	14.85	0	8355	4383	4351	4333	4301	4283	4342	4292	5346	1290	1000	3190	5	1	534569512	23093	3.41	0.51	12	0.01	1267.00	8404.00	6870	20230302	-37.12	4140	20221104	4.35	6870	-37.12	20230302	4260	1.41	20230823	6870	-37.12	20230302	4140	4.35	20221104	0.84	Y	028670	1000	5345 억	79407327	N	N	354543	N	N
42	20230824	160351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	10	2	0.23	4840051785	1115967	45.68	4355	4365	4315	5600	3020	4310	4337.10	14.96	0	136023	4436	4372	4316	4252	4196	4345	4225	5346	1290	1000	3180	5	1	534569512	23093	3.41	0.51	12	0.21	1267.00	8404.00	6870	20230302	-37.12	4140	20221104	4.35	6870	-37.12	20230302	4260	1.41	20230823	6870	-37.12	20230302	4140	4.35	20221104	0.83	Y	028670	1000	5345 억	79959046	N	N	354543	N	N
43	20230824	150350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	10	2	0.23	4059858435	935388	38.28	4355	4365	4320	5600	3020	4310	4340.30	14.96	0	136705	4436	4372	4316	4252	4196	4345	4225	5346	1290	1000	3180	5	1	534569512	23093	3.41	0.51	12	0.17	1267.00	8404.00	6870	20230302	-37.12	4140	20221104	4.35	6870	-37.12	20230302	4260	1.41	20230823	6870	-37.12	20230302	4140	4.35	20221104	0.83	Y	028670	1000	5345 억	79959046	N	N	563068	N	N
44	20230824	140352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	30	2	0.70	3356885200	773008	31.64	4355	4365	4320	5600	3020	4310	4342.63	14.96	0	87928	4436	4372	4316	4252	4196	4345	4225	5346	1290	1000	3180	5	1	534569512	23200	3.43	0.52	12	0.14	1267.00	8404.00	6870	20230302	-36.83	4140	20221104	4.83	6870	-36.83	20230302	4260	1.88	20230823	6870	-36.83	20230302	4140	4.83	20221104	0.83	Y	028670	1000	5345 억	79959046	N	N	563068	N	N
45	20230824	130353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	25	2	0.58	2776142175	639238	26.16	4355	4365	4320	5600	3020	4310	4342.90	14.96	0	77027	4436	4372	4316	4252	4196	4345	4225	5346	1290	1000	3180	5	1	534569512	23174	3.42	0.52	12	0.12	1267.00	8404.00	6870	20230302	-36.90	4140	20221104	4.71	6870	-36.90	20230302	4260	1.76	20230823	6870	-36.90	20230302	4140	4.71	20221104	0.83	Y	028670	1000	5345 억	79959046	N	N	563068	N	N
46	20230824	120353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	35	2	0.81	2260974105	520486	21.30	4355	4365	4320	5600	3020	4310	4343.97	14.96	0	85371	4436	4372	4316	4252	4196	4345	4225	5346	1290	1000	3180	5	1	534569512	23227	3.43	0.52	12	0.10	1267.00	8404.00	6870	20230302	-36.75	4140	20221104	4.95	6870	-36.75	20230302	4260	2.00	20230823	6870	-36.75	20230302	4140	4.95	20221104	0.83	Y	028670	1000	5345 억	79959046	N	N	563068	N	N
47	20230824	110352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4350	40	2	0.93	1828171405	420921	17.23	4355	4365	4320	5600	3020	4310	4343.27	14.96	0	83287	4436	4372	4316	4252	4196	4345	4225	5346	1290	1000	3180	5	1	534569512	23254	3.43	0.52	12	0.08	1267.00	8404.00	6870	20230302	-36.68	4140	20221104	5.07	6870	-36.68	20230302	4260	2.11	20230823	6870	-36.68	20230302	4140	5.07	20221104	0.83	Y	028670	1000	5345 억	79959046	N	N	563068	N	N
48	20230824	100351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	30	2	0.70	1365165120	314183	12.86	4355	4365	4320	5600	3020	4310	4345.14	14.96	0	70885	4436	4372	4316	4252	4196	4345	4225	5346	1290	1000	3180	5	1	534569512	23200	3.43	0.52	12	0.06	1267.00	8404.00	6870	20230302	-36.83	4140	20221104	4.83	6870	-36.83	20230302	4260	1.88	20230823	6870	-36.83	20230302	4140	4.83	20221104	0.83	Y	028670	1000	5345 억	79959046	N	N	563068	N	N
49	20230824	090353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	45	2	1.04	180701760	41474	1.70	4355	4365	4330	5600	3020	4310	4357.08	14.96	0	17630	4436	4372	4316	4252	4196	4345	4225	5346	1290	1000	3180	5	1	534569512	23281	3.44	0.52	12	0.01	1267.00	8404.00	6870	20230302	-36.61	4140	20221104	5.19	6870	-36.61	20230302	4260	2.23	20230823	6870	-36.61	20230302	4140	5.19	20221104	0.83	Y	028670	1000	5345 억	79959046	N	N	563068	N	N
50	20230823	160350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	-60	5	-1.37	10469300435	2434866	150.26	4370	4380	4260	5680	3060	4370	4299.73	14.90	0	148918	4500	4435	4400	4335	4300	4417	4317	5346	1310	1000	3230	5	1	534569512	23040	3.40	0.51	12	0.46	1267.00	8404.00	6870	20230302	-37.26	4140	20221104	4.11	6870	-37.26	20230302	4260	1.17	20230823	6870	-37.26	20230302	4140	4.11	20221104	0.85	Y	028670	1000	5345 억	79675843	N	N	563068	N	N
51	20230823	150351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	-70	5	-1.60	9531477435	2217079	136.82	4370	4380	4260	5680	3060	4370	4299.11	14.90	0	141975	4500	4435	4400	4335	4300	4417	4317	5346	1310	1000	3230	5	1	534569512	22986	3.39	0.51	12	0.41	1267.00	8404.00	6870	20230302	-37.41	4140	20221104	3.86	6870	-37.41	20230302	4260	0.94	20230823	6870	-37.41	20230302	4140	3.86	20221104	0.85	Y	028670	1000	5345 억	79675843	N	N	573712	N	N
52	20230823	140353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	-85	5	-1.95	7886905330	1834515	113.21	4370	4380	4260	5680	3060	4370	4299.18	14.90	0	-27661	4500	4435	4400	4335	4300	4417	4317	5346	1310	1000	3230	5	1	534569512	22906	3.38	0.51	12	0.34	1267.00	8404.00	6870	20230302	-37.63	4140	20221104	3.50	6870	-37.63	20230302	4260	0.59	20230823	6870	-37.63	20230302	4140	3.50	20221104	0.85	Y	028670	1000	5345 억	79675843	N	N	573712	N	N
53	20230823	130351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4270	-100	5	-2.29	6822346035	1585977	97.87	4370	4380	4260	5680	3060	4370	4301.67	14.90	0	-76030	4500	4435	4400	4335	4300	4417	4317	5346	1310	1000	3230	5	1	534569512	22826	3.37	0.51	12	0.30	1267.00	8404.00	6870	20230302	-37.85	4140	20221104	3.14	6870	-37.85	20230302	4260	0.23	20230823	6870	-37.85	20230302	4140	3.14	20221104	0.85	Y	028670	1000	5345 억	79675843	N	N	573712	N	N
54	20230823	120353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4270	-100	5	-2.29	5613299910	1302643	80.39	4370	4380	4265	5680	3060	4370	4309.16	14.90	0	-106079	4500	4435	4400	4335	4300	4417	4317	5346	1310	1000	3230	5	1	534569512	22826	3.37	0.51	12	0.24	1267.00	8404.00	6870	20230302	-37.85	4140	20221104	3.14	6870	-37.85	20230302	4265	0.12	20230823	6870	-37.85	20230302	4140	3.14	20221104	0.85	Y	028670	1000	5345 억	79675843	N	N	573712	N	N
55	20230823	110351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	-80	5	-1.83	4230987210	979447	60.44	4370	4380	4285	5680	3060	4370	4319.77	14.90	0	-30478	4500	4435	4400	4335	4300	4417	4317	5346	1310	1000	3230	5	1	534569512	22933	3.39	0.51	12	0.18	1267.00	8404.00	6870	20230302	-37.55	4140	20221104	3.62	6870	-37.55	20230302	4285	0.12	20230823	6870	-37.55	20230302	4140	3.62	20221104	0.85	Y	028670	1000	5345 억	79675843	N	N	573712	N	N
56	20230823	100350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4325	-45	5	-1.03	2791198105	645131	39.81	4370	4380	4285	5680	3060	4370	4326.56	14.90	0	53716	4500	4435	4400	4335	4300	4417	4317	5346	1310	1000	3230	5	1	534569512	23120	3.41	0.51	12	0.12	1267.00	8404.00	6870	20230302	-37.05	4140	20221104	4.47	6870	-37.05	20230302	4285	0.93	20230823	6870	-37.05	20230302	4140	4.47	20221104	0.85	Y	028670	1000	5345 억	79675843	N	N	573712	N	N
57	20230823	090355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4305	-65	5	-1.49	431709120	99554	6.14	4370	4375	4300	5680	3060	4370	4336.43	14.90	0	-23440	4500	4435	4400	4335	4300	4417	4317	5346	1310	1000	3230	5	1	534569512	23013	3.40	0.51	12	0.02	1267.00	8404.00	6870	20230302	-37.34	4140	20221104	3.99	6870	-37.34	20230302	4300	0.12	20230823	6870	-37.34	20230302	4140	3.99	20221104	0.85	Y	028670	1000	5345 억	79675843	N	N	573712	N	N
58	20230822	160348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4370	-80	5	-1.80	7099074410	1615630	136.46	4420	4465	4365	5780	3115	4450	4394.00	14.97	0	-245622	4546	4497	4461	4412	4376	4522	4437	5346	1330	1000	3290	5	1	534569512	23361	3.45	0.52	12	0.30	1267.00	8404.00	6870	20230302	-36.39	4140	20221104	5.56	6870	-36.39	20230302	4330	0.92	20230816	6870	-36.39	20230302	4140	5.56	20221104	0.84	Y	028670	1000	5345 억	80038207	N	N	573712	N	N
59	20230822	150348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4370	-80	5	-1.80	6269715985	1425829	120.43	4420	4465	4365	5780	3115	4450	4397.22	14.97	0	-126879	4546	4497	4461	4412	4376	4522	4437	5346	1330	1000	3290	5	1	534569512	23361	3.45	0.52	12	0.27	1267.00	8404.00	6870	20230302	-36.39	4140	20221104	5.56	6870	-36.39	20230302	4330	0.92	20230816	6870	-36.39	20230302	4140	5.56	20221104	0.84	Y	028670	1000	5345 억	80038207	N	N	89221	N	N
60	20230822	140352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4385	-65	5	-1.46	5323279420	1209506	102.16	4420	4465	4365	5780	3115	4450	4401.18	14.97	0	-104566	4546	4497	4461	4412	4376	4522	4437	5346	1330	1000	3290	5	1	534569512	23441	3.46	0.52	12	0.23	1267.00	8404.00	6870	20230302	-36.17	4140	20221104	5.92	6870	-36.17	20230302	4330	1.27	20230816	6870	-36.17	20230302	4140	5.92	20221104	0.84	Y	028670	1000	5345 억	80038207	N	N	89221	N	N
61	20230822	130349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4395	-55	5	-1.24	4552496115	1033846	87.32	4420	4465	4365	5780	3115	4450	4403.43	14.97	0	-111862	4546	4497	4461	4412	4376	4522	4437	5346	1330	1000	3290	5	1	534569512	23494	3.47	0.52	12	0.19	1267.00	8404.00	6870	20230302	-36.03	4140	20221104	6.16	6870	-36.03	20230302	4330	1.50	20230816	6870	-36.03	20230302	4140	6.16	20221104	0.84	Y	028670	1000	5345 억	80038207	N	N	89221	N	N
62	20230822	120342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4395	-55	5	-1.24	4151641685	942644	79.62	4420	4465	4365	5780	3115	4450	4404.22	14.97	0	-125007	4546	4497	4461	4412	4376	4522	4437	5346	1330	1000	3290	5	1	534569512	23494	3.47	0.52	12	0.18	1267.00	8404.00	6870	20230302	-36.03	4140	20221104	6.16	6870	-36.03	20230302	4330	1.50	20230816	6870	-36.03	20230302	4140	6.16	20221104	0.84	Y	028670	1000	5345 억	80038207	N	N	89221	N	N
63	20230822	110348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	-50	5	-1.12	3602199915	817706	69.07	4420	4465	4365	5780	3115	4450	4405.22	14.97	0	-119680	4546	4497	4461	4412	4376	4522	4437	5346	1330	1000	3290	5	1	534569512	23521	3.47	0.52	12	0.15	1267.00	8404.00	6870	20230302	-35.95	4140	20221104	6.28	6870	-35.95	20230302	4330	1.62	20230816	6870	-35.95	20230302	4140	6.28	20221104	0.84	Y	028670	1000	5345 억	80038207	N	N	89221	N	N
64	20230822	100347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	-20	5	-0.45	2218642355	504630	42.62	4420	4450	4365	5780	3115	4450	4396.51	14.97	0	-50897	4546	4497	4461	4412	4376	4522	4437	5346	1330	1000	3290	5	1	534569512	23681	3.50	0.53	12	0.09	1267.00	8404.00	6870	20230302	-35.52	4140	20221104	7.00	6870	-35.52	20230302	4330	2.31	20230816	6870	-35.52	20230302	4140	7.00	20221104	0.84	Y	028670	1000	5345 억	80038207	N	N	89221	N	N
65	20230822	090348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4410	-40	5	-0.90	206670925	46838	3.96	4420	4425	4400	5780	3115	4450	4412.01	14.97	0	-7803	4546	4497	4461	4412	4376	4522	4437	5346	1330	1000	3290	5	1	534569512	23575	3.48	0.52	12	0.01	1267.00	8404.00	6870	20230302	-35.81	4140	20221104	6.52	6870	-35.81	20230302	4330	1.85	20230816	6870	-35.81	20230302	4140	6.52	20221104	0.84	Y	028670	1000	5345 억	80038207	N	N	89221	N	N
66	20230821	160348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	50	2	1.14	5266375450	1178826	47.75	4425	4510	4425	5720	3080	4400	4467.54	14.82	0	430185	4606	4502	4436	4332	4266	4470	4300	5346	1320	1000	3250	5	1	534569512	23788	3.51	0.53	12	0.22	1267.00	8404.00	6870	20230302	-35.23	4140	20221104	7.49	6870	-35.23	20230302	4330	2.77	20230816	6870	-35.23	20230302	4140	7.49	20221104	0.87	N	028670	1000	5345 억	79212465	N	N	89221	N	N
67	20230821	150349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4445	45	2	1.02	4625692535	1034690	41.91	4425	4510	4425	5720	3080	4400	4470.64	14.82	0	398016	4606	4502	4436	4332	4266	4470	4300	5346	1320	1000	3250	5	1	534569512	23762	3.51	0.53	12	0.19	1267.00	8404.00	6870	20230302	-35.30	4140	20221104	7.37	6870	-35.30	20230302	4330	2.66	20230816	6870	-35.30	20230302	4140	7.37	20221104	0.87	N	028670	1000	5345 억	79212465	N	N	833920	N	N
68	20230821	140351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	60	2	1.36	3998757210	893815	36.21	4425	4510	4425	5720	3080	4400	4473.85	14.82	0	374010	4606	4502	4436	4332	4266	4470	4300	5346	1320	1000	3250	5	1	534569512	23842	3.52	0.53	12	0.17	1267.00	8404.00	6870	20230302	-35.08	4140	20221104	7.73	6870	-35.08	20230302	4330	3.00	20230816	6870	-35.08	20230302	4140	7.73	20221104	0.87	N	028670	1000	5345 억	79212465	N	N	833920	N	N
69	20230821	130351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	60	2	1.36	3543347115	791876	32.08	4425	4510	4425	5720	3080	4400	4474.67	14.82	0	345770	4606	4502	4436	4332	4266	4470	4300	5346	1320	1000	3250	5	1	534569512	23842	3.52	0.53	12	0.15	1267.00	8404.00	6870	20230302	-35.08	4140	20221104	7.73	6870	-35.08	20230302	4330	3.00	20230816	6870	-35.08	20230302	4140	7.73	20221104	0.87	N	028670	1000	5345 억	79212465	N	N	833920	N	N
70	20230821	120350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	50	2	1.14	3128413950	698670	28.30	4425	4510	4425	5720	3080	4400	4477.72	14.82	0	311717	4606	4502	4436	4332	4266	4470	4300	5346	1320	1000	3250	5	1	534569512	23788	3.51	0.53	12	0.13	1267.00	8404.00	6870	20230302	-35.23	4140	20221104	7.49	6870	-35.23	20230302	4330	2.77	20230816	6870	-35.23	20230302	4140	7.49	20221104	0.87	N	028670	1000	5345 억	79212465	N	N	833920	N	N
71	20230821	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	60	2	1.36	2687500555	599775	24.30	4425	4510	4425	5720	3080	4400	4480.91	14.82	0	294455	4606	4502	4436	4332	4266	4470	4300	5346	1320	1000	3250	5	1	534569512	23842	3.52	0.53	12	0.11	1267.00	8404.00	6870	20230302	-35.08	4140	20221104	7.73	6870	-35.08	20230302	4330	3.00	20230816	6870	-35.08	20230302	4140	7.73	20221104	0.87	N	028670	1000	5345 억	79212465	N	N	833920	N	N
72	20230821	100348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	95	2	2.16	2196720490	490147	19.86	4425	4510	4425	5720	3080	4400	4481.83	14.82	0	265799	4606	4502	4436	4332	4266	4470	4300	5346	1320	1000	3250	5	1	534569512	24029	3.55	0.53	12	0.09	1267.00	8404.00	6870	20230302	-34.57	4140	20221104	8.57	6870	-34.57	20230302	4330	3.81	20230816	6870	-34.57	20230302	4140	8.57	20221104	0.87	N	028670	1000	5345 억	79212465	N	N	833920	N	N
73	20230821	090354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	50	2	1.14	308464525	69414	2.81	4425	4470	4425	5720	3080	4400	4444.12	14.82	0	43133	4606	4502	4436	4332	4266	4470	4300	5346	1320	1000	3250	5	1	534569512	23788	3.51	0.53	12	0.01	1267.00	8404.00	6870	20230302	-35.23	4140	20221104	7.49	6870	-35.23	20230302	4330	2.77	20230816	6870	-35.23	20230302	4140	7.49	20221104	0.87	N	028670	1000	5345 억	79212465	N	N	833920	N	N
74	20230818	160348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	-145	5	-3.19	10791294885	2448155	98.03	4500	4540	4370	5900	3185	4545	4407.81	14.98	0	-380057	4728	4636	4483	4391	4238	4682	4437	5346	1357	1000	3360	5	1	534569512	23521	3.47	0.52	12	0.46	1267.00	8404.00	6870	20230302	-35.95	4140	20221104	6.28	6870	-35.95	20230302	4330	1.62	20230816	6870	-35.95	20230302	4140	6.28	20221104	0.85	Y	028670	1000	5345 억	80064642	N	N	833920	N	N
75	20230818	150345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-165	5	-3.63	9038774675	2049081	82.05	4500	4540	4370	5900	3185	4545	4410.99	14.98	0	-223817	4728	4636	4483	4391	4238	4682	4437	5346	1357	1000	3360	5	1	534569512	23414	3.46	0.52	12	0.38	1267.00	8404.00	6870	20230302	-36.24	4140	20221104	5.80	6870	-36.24	20230302	4330	1.15	20230816	6870	-36.24	20230302	4140	5.80	20221104	0.85	Y	028670	1000	5345 억	80064642	N	N	136612	N	N
76	20230818	140349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4390	-155	5	-3.41	7458658460	1688127	67.60	4500	4540	4385	5900	3185	4545	4418.13	14.98	0	-170502	4728	4636	4483	4391	4238	4682	4437	5346	1357	1000	3360	5	1	534569512	23468	3.46	0.52	12	0.32	1267.00	8404.00	6870	20230302	-36.10	4140	20221104	6.04	6870	-36.10	20230302	4330	1.39	20230816	6870	-36.10	20230302	4140	6.04	20221104	0.85	Y	028670	1000	5345 억	80064642	N	N	136612	N	N
77	20230818	130345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4410	-135	5	-2.97	6372996045	1441023	57.70	4500	4540	4385	5900	3185	4545	4422.36	14.98	0	-106267	4728	4636	4483	4391	4238	4682	4437	5346	1357	1000	3360	5	1	534569512	23575	3.48	0.52	12	0.27	1267.00	8404.00	6870	20230302	-35.81	4140	20221104	6.52	6870	-35.81	20230302	4330	1.85	20230816	6870	-35.81	20230302	4140	6.52	20221104	0.85	Y	028670	1000	5345 억	80064642	N	N	136612	N	N
78	20230818	120355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	-145	5	-3.19	5550776730	1254458	50.23	4500	4540	4385	5900	3185	4545	4424.62	14.98	0	-166171	4728	4636	4483	4391	4238	4682	4437	5346	1357	1000	3360	5	1	534569512	23521	3.47	0.52	12	0.23	1267.00	8404.00	6870	20230302	-35.95	4140	20221104	6.28	6870	-35.95	20230302	4330	1.62	20230816	6870	-35.95	20230302	4140	6.28	20221104	0.85	Y	028670	1000	5345 억	80064642	N	N	136612	N	N
79	20230818	110346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	-145	5	-3.19	4153169365	937251	37.53	4500	4540	4385	5900	3185	4545	4430.95	14.98	0	-80711	4728	4636	4483	4391	4238	4682	4437	5346	1357	1000	3360	5	1	534569512	23521	3.47	0.52	12	0.18	1267.00	8404.00	6870	20230302	-35.95	4140	20221104	6.28	6870	-35.95	20230302	4330	1.62	20230816	6870	-35.95	20230302	4140	6.28	20221104	0.85	Y	028670	1000	5345 억	80064642	N	N	136612	N	N
80	20230818	100348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4415	-130	5	-2.86	2249566000	505302	20.23	4500	4540	4415	5900	3185	4545	4451.51	14.98	0	-32141	4728	4636	4483	4391	4238	4682	4437	5346	1357	1000	3360	5	1	534569512	23601	3.48	0.53	12	0.09	1267.00	8404.00	6870	20230302	-35.74	4140	20221104	6.64	6870	-35.74	20230302	4330	1.96	20230816	6870	-35.74	20230302	4140	6.64	20221104	0.85	Y	028670	1000	5345 억	80064642	N	N	136612	N	N
81	20230818	090348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4475	-70	5	-1.54	213011425	47703	1.91	4500	4500	4420	5900	3185	4545	4461.41	14.98	0	-3623	4728	4636	4483	4391	4238	4682	4437	5346	1357	1000	3360	5	1	534569512	23922	3.53	0.53	12	0.01	1267.00	8404.00	6870	20230302	-34.86	4140	20221104	8.09	6870	-34.86	20230302	4330	3.35	20230816	6870	-34.86	20230302	4140	8.09	20221104	0.85	Y	028670	1000	5345 억	80064642	N	N	136612	N	N
82	20230817	160349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4545	170	2	3.89	11160609250	2488322	62.22	4330	4575	4330	5680	3065	4375	4485.16	14.84	0	768392	4658	4516	4423	4281	4188	4470	4235	5346	1307	1000	3230	5	1	534569512	24296	3.59	0.54	12	0.47	1267.00	8404.00	6870	20230302	-33.84	4140	20221104	9.78	6870	-33.84	20230302	4330	4.97	20230817	6870	-33.84	20230302	4140	9.78	20221104	0.81	N	028670	1000	5345 억	79327686	N	N	136612	N	N
83	20230817	150351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4560	185	2	4.23	10370135060	2314512	57.87	4330	4575	4330	5680	3065	4375	4480.49	14.84	0	716561	4658	4516	4423	4281	4188	4470	4235	5346	1307	1000	3230	5	1	534569512	24376	3.60	0.54	12	0.43	1267.00	8404.00	6870	20230302	-33.62	4140	20221104	10.14	6870	-33.62	20230302	4330	5.31	20230817	6870	-33.62	20230302	4140	10.14	20221104	0.81	N	028670	1000	5345 억	79327686	N	N	1235461	N	N
84	20230817	140348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4550	175	2	4.00	8968095260	2006058	50.16	4330	4575	4330	5680	3065	4375	4470.51	14.84	0	605440	4658	4516	4423	4281	4188	4470	4235	5346	1307	1000	3230	5	1	534569512	24323	3.59	0.54	12	0.38	1267.00	8404.00	6870	20230302	-33.77	4140	20221104	9.90	6870	-33.77	20230302	4330	5.08	20230817	6870	-33.77	20230302	4140	9.90	20221104	0.81	N	028670	1000	5345 억	79327686	N	N	1235461	N	N
85	20230817	130345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4520	145	2	3.31	8043393655	1802065	45.06	4330	4575	4330	5680	3065	4375	4463.44	14.84	0	509239	4658	4516	4423	4281	4188	4470	4235	5346	1307	1000	3230	5	1	534569512	24163	3.57	0.54	12	0.34	1267.00	8404.00	6870	20230302	-34.21	4140	20221104	9.18	6870	-34.21	20230302	4330	4.39	20230817	6870	-34.21	20230302	4140	9.18	20221104	0.81	N	028670	1000	5345 억	79327686	N	N	1235461	N	N
86	20230817	120347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4555	180	2	4.11	6878090800	1544172	38.61	4330	4575	4330	5680	3065	4375	4454.23	14.84	0	448371	4658	4516	4423	4281	4188	4470	4235	5346	1307	1000	3230	5	1	534569512	24350	3.60	0.54	12	0.29	1267.00	8404.00	6870	20230302	-33.70	4140	20221104	10.02	6870	-33.70	20230302	4330	5.20	20230817	6870	-33.70	20230302	4140	10.02	20221104	0.81	N	028670	1000	5345 억	79327686	N	N	1235461	N	N
87	20230817	110347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4445	70	2	1.60	3864911495	877926	21.95	4330	4445	4330	5680	3065	4375	4402.32	14.84	0	212979	4658	4516	4423	4281	4188	4470	4235	5346	1307	1000	3230	5	1	534569512	23762	3.51	0.53	12	0.16	1267.00	8404.00	6870	20230302	-35.30	4140	20221104	7.37	6870	-35.30	20230302	4330	2.66	20230817	6870	-35.30	20230302	4140	7.37	20221104	0.81	N	028670	1000	5345 억	79327686	N	N	1235461	N	N
88	20230817	100346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	55	2	1.26	2738402575	623673	15.59	4330	4435	4330	5680	3065	4375	4390.77	14.84	0	114195	4658	4516	4423	4281	4188	4470	4235	5346	1307	1000	3230	5	1	534569512	23681	3.50	0.53	12	0.12	1267.00	8404.00	6870	20230302	-35.52	4140	20221104	7.00	6870	-35.52	20230302	4330	2.31	20230817	6870	-35.52	20230302	4140	7.00	20221104	0.81	N	028670	1000	5345 억	79327686	N	N	1235461	N	N
89	20230817	090346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	0	3	0.00	590199970	135858	3.40	4330	4390	4330	5680	3065	4375	4344.22	14.84	0	405	4658	4516	4423	4281	4188	4470	4235	5346	1307	1000	3230	5	1	534569512	23387	3.45	0.52	12	0.03	1267.00	8404.00	6870	20230302	-36.32	4140	20221104	5.68	6870	-36.32	20230302	4330	1.04	20230817	6870	-36.32	20230302	4140	5.68	20221104	0.81	N	028670	1000	5345 억	79327686	N	N	1235461	N	N
90	20230816	160347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	-195	5	-4.27	17461825290	3966599	117.15	4565	4565	4330	5940	3200	4570	4402.21	14.97	0	-599225	4926	4747	4626	4447	4326	4687	4387	5346	1370	1000	3380	5	1	534569512	23387	3.45	0.52	12	0.74	1267.00	8404.00	6870	20230302	-36.32	4140	20221104	5.68	6870	-36.32	20230302	4330	1.04	20230816	6870	-36.32	20230302	4140	5.68	20221104	0.81	Y	028670	1000	5345 억	80000107	N	N	1235461	N	N
91	20230816	150346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4370	-200	5	-4.38	16283833325	3697211	109.19	4565	4565	4330	5940	3200	4570	4404.30	14.97	0	-544855	4926	4747	4626	4447	4326	4687	4387	5346	1370	1000	3380	5	1	534569512	23361	3.45	0.52	12	0.69	1267.00	8404.00	6870	20230302	-36.39	4140	20221104	5.56	6870	-36.39	20230302	4330	0.92	20230816	6870	-36.39	20230302	4140	5.56	20221104	0.81	Y	028670	1000	5345 억	80000107	N	N	354753	N	N
92	20230816	140346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	-215	5	-4.70	11992183330	2709005	80.01	4565	4565	4355	5940	3200	4570	4426.73	14.97	0	-425634	4926	4747	4626	4447	4326	4687	4387	5346	1370	1000	3380	5	1	534569512	23281	3.44	0.52	12	0.51	1267.00	8404.00	6870	20230302	-36.61	4140	20221104	5.19	6870	-36.61	20230302	4355	0.00	20230816	6870	-36.61	20230302	4140	5.19	20221104	0.81	Y	028670	1000	5345 억	80000107	N	N	354753	N	N
93	20230816	130347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4390	-180	5	-3.94	10122565990	2281108	67.37	4565	4565	4385	5940	3200	4570	4437.50	14.97	0	-293181	4926	4747	4626	4447	4326	4687	4387	5346	1370	1000	3380	5	1	534569512	23468	3.46	0.52	12	0.43	1267.00	8404.00	6870	20230302	-36.10	4140	20221104	6.04	6870	-36.10	20230302	4385	0.11	20230816	6870	-36.10	20230302	4140	6.04	20221104	0.81	Y	028670	1000	5345 억	80000107	N	N	354753	N	N
94	20230816	120351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4420	-150	5	-3.28	6954606700	1562786	46.15	4565	4565	4410	5940	3200	4570	4450.05	14.97	0	-36156	4926	4747	4626	4447	4326	4687	4387	5346	1370	1000	3380	5	1	534569512	23628	3.49	0.53	12	0.29	1267.00	8404.00	6870	20230302	-35.66	4140	20221104	6.76	6870	-35.66	20230302	4410	0.23	20230816	6870	-35.66	20230302	4140	6.76	20221104	0.81	Y	028670	1000	5345 억	80000107	N	N	354753	N	N
95	20230816	110348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4460	-110	5	-2.41	5435064815	1220467	36.04	4565	4565	4410	5940	3200	4570	4453.16	14.97	0	-38763	4926	4747	4626	4447	4326	4687	4387	5346	1370	1000	3380	5	1	534569512	23842	3.52	0.53	12	0.23	1267.00	8404.00	6870	20230302	-35.08	4140	20221104	7.73	6870	-35.08	20230302	4410	1.13	20230816	6870	-35.08	20230302	4140	7.73	20221104	0.81	Y	028670	1000	5345 억	80000107	N	N	354753	N	N
96	20230816	100344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	-85	5	-1.86	4268153415	959115	28.33	4565	4565	4410	5940	3200	4570	4449.95	14.97	0	-123157	4926	4747	4626	4447	4326	4687	4387	5346	1370	1000	3380	5	1	534569512	23975	3.54	0.53	12	0.18	1267.00	8404.00	6870	20230302	-34.72	4140	20221104	8.33	6870	-34.72	20230302	4410	1.70	20230816	6870	-34.72	20230302	4140	8.33	20221104	0.81	Y	028670	1000	5345 억	80000107	N	N	354753	N	N
97	20230816	090344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	-100	5	-2.19	753070160	167841	4.96	4565	4565	4450	5940	3200	4570	4486.24	14.97	0	-39064	4926	4747	4626	4447	4326	4687	4387	5346	1370	1000	3380	5	1	534569512	23895	3.53	0.53	12	0.03	1267.00	8404.00	6870	20230302	-34.93	4140	20221104	7.97	6870	-34.93	20230302	4450	0.45	20230816	6870	-34.93	20230302	4140	7.97	20221104	0.81	Y	028670	1000	5345 억	80000107	N	N	354753	N	N
98	20230814	160343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4570	-235	5	-4.89	15521096575	3374281	153.75	4800	4805	4505	6240	3365	4805	4599.85	15.17	0	-1173871	4971	4887	4836	4752	4701	4862	4727	5346	1437	1000	3550	5	1	534569512	24430	3.61	0.54	12	0.63	1267.00	8404.00	6870	20230302	-33.48	4140	20221104	10.39	6870	-33.48	20230302	4475	2.12	20230726	6870	-33.48	20230302	4140	10.39	20221104	0.81	Y	028670	1000	5345 억	81120421	N	N	354753	N	N
99	20230814	150342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4545	-260	5	-5.41	14356104680	3118820	142.11	4800	4805	4505	6240	3365	4805	4603.06	15.17	0	-1106559	4971	4887	4836	4752	4701	4862	4727	5346	1437	1000	3550	5	1	534569512	24296	3.59	0.54	12	0.58	1267.00	8404.00	6870	20230302	-33.84	4140	20221104	9.78	6870	-33.84	20230302	4475	1.56	20230726	6870	-33.84	20230302	4140	9.78	20221104	0.81	Y	028670	1000	5345 억	81120421	N	N	132733	N	N
100	20230814	140342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4515	-290	5	-6.04	12193576260	2641480	120.36	4800	4805	4510	6240	3365	4805	4616.19	15.17	0	-928408	4971	4887	4836	4752	4701	4862	4727	5346	1437	1000	3550	5	1	534569512	24136	3.56	0.54	12	0.49	1267.00	8404.00	6870	20230302	-34.28	4140	20221104	9.06	6870	-34.28	20230302	4475	0.89	20230726	6870	-34.28	20230302	4140	9.06	20221104	0.81	Y	028670	1000	5345 억	81120421	N	N	132733	N	N
101	20230814	130342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4545	-260	5	-5.41	9936379340	2142528	97.62	4800	4805	4535	6240	3365	4805	4637.69	15.17	0	-730482	4971	4887	4836	4752	4701	4862	4727	5346	1437	1000	3550	5	1	534569512	24296	3.59	0.54	12	0.40	1267.00	8404.00	6870	20230302	-33.84	4140	20221104	9.78	6870	-33.84	20230302	4475	1.56	20230726	6870	-33.84	20230302	4140	9.78	20221104	0.81	Y	028670	1000	5345 억	81120421	N	N	132733	N	N
102	20230814	120341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4585	-220	5	-4.58	7330936020	1571765	71.62	4800	4805	4575	6240	3365	4805	4664.14	15.17	0	-421910	4971	4887	4836	4752	4701	4862	4727	5346	1437	1000	3550	5	1	534569512	24510	3.62	0.55	12	0.29	1267.00	8404.00	6870	20230302	-33.26	4140	20221104	10.75	6870	-33.26	20230302	4475	2.46	20230726	6870	-33.26	20230302	4140	10.75	20221104	0.81	Y	028670	1000	5345 억	81120421	N	N	132733	N	N
103	20230814	110341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4635	-170	5	-3.54	5192293355	1107203	50.45	4800	4805	4625	6240	3365	4805	4689.56	15.17	0	-257033	4971	4887	4836	4752	4701	4862	4727	5346	1437	1000	3550	5	1	534569512	24777	3.66	0.55	12	0.21	1267.00	8404.00	6870	20230302	-32.53	4140	20221104	11.96	6870	-32.53	20230302	4475	3.58	20230726	6870	-32.53	20230302	4140	11.96	20221104	0.81	Y	028670	1000	5345 억	81120421	N	N	132733	N	N
104	20230814	100340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4675	-130	5	-2.71	3001329910	635862	28.97	4800	4805	4670	6240	3365	4805	4720.10	15.17	0	-122826	4971	4887	4836	4752	4701	4862	4727	5346	1437	1000	3550	5	1	534569512	24991	3.69	0.56	12	0.12	1267.00	8404.00	6870	20230302	-31.95	4140	20221104	12.92	6870	-31.95	20230302	4475	4.47	20230726	6870	-31.95	20230302	4140	12.92	20221104	0.81	Y	028670	1000	5345 억	81120421	N	N	132733	N	N
105	20230814	090341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4775	-30	5	-0.62	170300300	35542	1.62	4800	4805	4765	6240	3365	4805	4791.52	15.17	0	5416	4971	4887	4836	4752	4701	4862	4727	5346	1437	1000	3550	5	1	534569512	25526	3.77	0.57	12	0.01	1267.00	8404.00	6870	20230302	-30.49	4140	20221104	15.34	6870	-30.49	20230302	4475	6.70	20230726	6870	-30.49	20230302	4140	15.34	20221104	0.81	Y	028670	1000	5345 억	81120421	N	N	132733	N	N
106	20230811	160340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4805	20	2	0.42	10630935210	2191781	125.68	4830	4920	4785	6220	3350	4785	4850.37	15.15	0	492560	4925	4855	4785	4715	4645	4890	4750	5346	1435	1000	3540	5	1	534569512	25686	3.79	0.57	12	0.41	1267.00	8404.00	6870	20230302	-30.06	4140	20221104	16.06	6870	-30.06	20230302	4475	7.37	20230726	6870	-30.06	20230302	4140	16.06	20221104	0.81	Y	028670	1000	5345 억	80963061	N	N	132733	N	N
107	20230811	150338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4805	20	2	0.42	9627163990	1982777	113.69	4830	4920	4805	6220	3350	4785	4855.39	15.15	0	483953	4925	4855	4785	4715	4645	4890	4750	5346	1435	1000	3540	5	1	534569512	25686	3.79	0.57	12	0.37	1267.00	8404.00	6870	20230302	-30.06	4140	20221104	16.06	6870	-30.06	20230302	4475	7.37	20230726	6870	-30.06	20230302	4140	16.06	20221104	0.81	Y	028670	1000	5345 억	80963061	N	N	238362	N	N
108	20230811	140340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4825	40	2	0.84	8561800115	1761420	101.00	4830	4920	4810	6220	3350	4785	4860.74	15.15	0	470072	4925	4855	4785	4715	4645	4890	4750	5346	1435	1000	3540	5	1	534569512	25793	3.81	0.57	12	0.33	1267.00	8404.00	6870	20230302	-29.77	4140	20221104	16.55	6870	-29.77	20230302	4475	7.82	20230726	6870	-29.77	20230302	4140	16.55	20221104	0.81	Y	028670	1000	5345 억	80963061	N	N	238362	N	N
109	20230811	130338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	50	2	1.04	7792372165	1602043	91.86	4830	4920	4810	6220	3350	4785	4864.02	15.15	0	440421	4925	4855	4785	4715	4645	4890	4750	5346	1435	1000	3540	5	1	534569512	25846	3.82	0.58	12	0.30	1267.00	8404.00	6870	20230302	-29.62	4140	20221104	16.79	6870	-29.62	20230302	4475	8.04	20230726	6870	-29.62	20230302	4140	16.79	20221104	0.81	Y	028670	1000	5345 억	80963061	N	N	238362	N	N
110	20230811	120336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	30	2	0.63	6995279920	1436698	82.38	4830	4920	4810	6220	3350	4785	4869.00	15.15	0	429206	4925	4855	4785	4715	4645	4890	4750	5346	1435	1000	3540	5	1	534569512	25740	3.80	0.57	12	0.27	1267.00	8404.00	6870	20230302	-29.91	4140	20221104	16.30	6870	-29.91	20230302	4475	7.60	20230726	6870	-29.91	20230302	4140	16.30	20221104	0.81	Y	028670	1000	5345 억	80963061	N	N	238362	N	N
111	20230811	110335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4825	40	2	0.84	6180649215	1268100	72.71	4830	4920	4810	6220	3350	4785	4873.94	15.15	0	422296	4925	4855	4785	4715	4645	4890	4750	5346	1435	1000	3540	5	1	534569512	25793	3.81	0.57	12	0.24	1267.00	8404.00	6870	20230302	-29.77	4140	20221104	16.55	6870	-29.77	20230302	4475	7.82	20230726	6870	-29.77	20230302	4140	16.55	20221104	0.81	Y	028670	1000	5345 억	80963061	N	N	238362	N	N
112	20230811	100334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4875	90	2	1.88	4773598900	978131	56.09	4830	4920	4830	6220	3350	4785	4880.33	15.15	0	418398	4925	4855	4785	4715	4645	4890	4750	5346	1435	1000	3540	5	1	534569512	26060	3.85	0.58	12	0.18	1267.00	8404.00	6870	20230302	-29.04	4140	20221104	17.75	6870	-29.04	20230302	4475	8.94	20230726	6870	-29.04	20230302	4140	17.75	20221104	0.81	Y	028670	1000	5345 억	80963061	N	N	238362	N	N
113	20230811	090338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4875	90	2	1.88	716382310	146984	8.43	4830	4915	4830	6220	3350	4785	4873.88	15.15	0	79966	4925	4855	4785	4715	4645	4890	4750	5346	1435	1000	3540	5	1	534569512	26060	3.85	0.58	12	0.03	1267.00	8404.00	6870	20230302	-29.04	4140	20221104	17.75	6870	-29.04	20230302	4475	8.94	20230726	6870	-29.04	20230302	4140	17.75	20221104	0.81	Y	028670	1000	5345 억	80963061	N	N	238362	N	N
114	20230810	160336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	10	2	0.21	8308257950	1738382	167.71	4775	4855	4715	6200	3345	4775	4779.29	15.17	0	341982	4835	4805	4770	4740	4705	4820	4755	5346	1427	1000	3530	5	1	534569512	25579	3.78	0.57	12	0.33	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.79	Y	028670	1000	5345 억	81083406	N	N	238362	N	N
115	20230810	150334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	10	2	0.21	6866604395	1437070	138.64	4775	4855	4715	6200	3345	4775	4778.20	15.17	0	159754	4835	4805	4770	4740	4705	4820	4755	5346	1427	1000	3530	5	1	534569512	25579	3.78	0.57	12	0.27	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.79	Y	028670	1000	5345 억	81083406	N	N	197921	N	N
116	20230810	140334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4795	20	2	0.42	6088453595	1274627	122.97	4775	4855	4715	6200	3345	4775	4776.66	15.17	0	168657	4835	4805	4770	4740	4705	4820	4755	5346	1427	1000	3530	5	1	534569512	25633	3.78	0.57	12	0.24	1267.00	8404.00	6870	20230302	-30.20	4140	20221104	15.82	6870	-30.20	20230302	4475	7.15	20230726	6870	-30.20	20230302	4140	15.82	20221104	0.79	Y	028670	1000	5345 억	81083406	N	N	197921	N	N
117	20230810	130331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4770	-5	5	-0.10	5288208515	1107372	106.84	4775	4855	4715	6200	3345	4775	4775.46	15.17	0	135629	4835	4805	4770	4740	4705	4820	4755	5346	1427	1000	3530	5	1	534569512	25499	3.76	0.57	12	0.21	1267.00	8404.00	6870	20230302	-30.57	4140	20221104	15.22	6870	-30.57	20230302	4475	6.59	20230726	6870	-30.57	20230302	4140	15.22	20221104	0.79	Y	028670	1000	5345 억	81083406	N	N	197921	N	N
118	20230810	120334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4780	5	2	0.10	4691542870	982248	94.76	4775	4855	4715	6200	3345	4775	4776.33	15.17	0	141323	4835	4805	4770	4740	4705	4820	4755	5346	1427	1000	3530	5	1	534569512	25552	3.77	0.57	12	0.18	1267.00	8404.00	6870	20230302	-30.42	4140	20221104	15.46	6870	-30.42	20230302	4475	6.82	20230726	6870	-30.42	20230302	4140	15.46	20221104	0.79	Y	028670	1000	5345 억	81083406	N	N	197921	N	N
119	20230810	110337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	10	2	0.21	4039150265	845618	81.58	4775	4855	4715	6200	3345	4775	4776.57	15.17	0	158153	4835	4805	4770	4740	4705	4820	4755	5346	1427	1000	3530	5	1	534569512	25579	3.78	0.57	12	0.16	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.79	Y	028670	1000	5345 억	81083406	N	N	197921	N	N
120	20230810	100336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4755	-20	5	-0.42	1936571020	408331	39.39	4775	4775	4715	6200	3345	4775	4742.65	15.17	0	98658	4835	4805	4770	4740	4705	4820	4755	5346	1427	1000	3530	5	1	534569512	25419	3.75	0.57	12	0.08	1267.00	8404.00	6870	20230302	-30.79	4140	20221104	14.86	6870	-30.79	20230302	4475	6.26	20230726	6870	-30.79	20230302	4140	14.86	20221104	0.79	Y	028670	1000	5345 억	81083406	N	N	197921	N	N
121	20230810	090337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4735	-40	5	-0.84	214407535	45209	4.36	4775	4775	4715	6200	3345	4775	4742.58	15.17	0	-2241	4835	4805	4770	4740	4705	4820	4755	5346	1427	1000	3530	5	1	534569512	25312	3.74	0.56	12	0.01	1267.00	8404.00	6870	20230302	-31.08	4140	20221104	14.37	6870	-31.08	20230302	4475	5.81	20230726	6870	-31.08	20230302	4140	14.37	20221104	0.79	Y	028670	1000	5345 억	81083406	N	N	197921	N	N
122	20230809	160334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4775	-10	5	-0.21	4913946355	1030080	87.58	4750	4800	4735	6220	3350	4785	4770.43	15.21	57120	-93588	4985	4885	4830	4730	4675	4857	4702	5346	1435	1000	3540	5	1	534569512	25526	3.77	0.57	12	0.19	1267.00	8404.00	6870	20230302	-30.49	4140	20221104	15.34	6870	-30.49	20230302	4475	6.70	20230726	6870	-30.49	20230302	4140	15.34	20221104	0.77	Y	028670	1000	5345 억	81293692	N	N	197921	N	N
123	20230809	150331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4780	-5	5	-0.10	4309571580	903478	76.82	4750	4800	4735	6220	3350	4785	4769.98	15.21	57120	-97643	4985	4885	4830	4730	4675	4857	4702	5346	1435	1000	3540	5	1	534569512	25552	3.77	0.57	12	0.17	1267.00	8404.00	6870	20230302	-30.42	4140	20221104	15.46	6870	-30.42	20230302	4475	6.82	20230726	6870	-30.42	20230302	4140	15.46	20221104	0.77	Y	028670	1000	5345 억	81293692	N	N	230800	N	N
124	20230809	140331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	0	3	0.00	3821765305	801470	68.14	4750	4800	4735	6220	3350	4785	4768.44	15.21	57120	-111189	4985	4885	4830	4730	4675	4857	4702	5346	1435	1000	3540	5	1	534569512	25579	3.78	0.57	12	0.15	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.77	Y	028670	1000	5345 억	81293692	N	N	230800	N	N
125	20230809	130337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4770	-15	5	-0.31	3295070675	691058	58.76	4750	4800	4735	6220	3350	4785	4768.15	15.21	57120	-88938	4985	4885	4830	4730	4675	4857	4702	5346	1435	1000	3540	5	1	534569512	25499	3.76	0.57	12	0.13	1267.00	8404.00	6870	20230302	-30.57	4140	20221104	15.22	6870	-30.57	20230302	4475	6.59	20230726	6870	-30.57	20230302	4140	15.22	20221104	0.77	Y	028670	1000	5345 억	81293692	N	N	230800	N	N
126	20230809	120336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4760	-25	5	-0.52	2798279150	586988	49.91	4750	4800	4735	6220	3350	4785	4767.18	15.21	57120	-53378	4985	4885	4830	4730	4675	4857	4702	5346	1435	1000	3540	5	1	534569512	25446	3.76	0.57	12	0.11	1267.00	8404.00	6870	20230302	-30.71	4140	20221104	14.98	6870	-30.71	20230302	4475	6.37	20230726	6870	-30.71	20230302	4140	14.98	20221104	0.77	Y	028670	1000	5345 억	81293692	N	N	230800	N	N
127	20230809	110334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4750	-35	5	-0.73	2134520240	447423	38.04	4750	4800	4735	6220	3350	4785	4770.70	15.21	57120	9224	4985	4885	4830	4730	4675	4857	4702	5346	1435	1000	3540	5	1	534569512	25392	3.75	0.57	12	0.08	1267.00	8404.00	6870	20230302	-30.86	4140	20221104	14.73	6870	-30.86	20230302	4475	6.15	20230726	6870	-30.86	20230302	4140	14.73	20221104	0.77	Y	028670	1000	5345 억	81293692	N	N	230800	N	N
128	20230809	100330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	0	3	0.00	1217173170	255360	21.71	4750	4795	4735	6220	3350	4785	4766.50	15.21	57120	54982	4985	4885	4830	4730	4675	4857	4702	5346	1435	1000	3540	5	1	534569512	25579	3.78	0.57	12	0.05	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.77	Y	028670	1000	5345 억	81293692	N	N	230800	N	N
129	20230809	090331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4750	-35	5	-0.73	145726255	30673	2.61	4750	4770	4740	6220	3350	4785	4750.94	15.21	57120	5513	4985	4885	4830	4730	4675	4857	4702	5346	1435	1000	3540	5	1	534569512	25392	3.75	0.57	12	0.01	1267.00	8404.00	6870	20230302	-30.86	4140	20221104	14.73	6870	-30.86	20230302	4475	6.15	20230726	6870	-30.86	20230302	4140	14.73	20221104	0.77	Y	028670	1000	5345 억	81293692	N	N	230800	N	N
130	20230808	160337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	-25	5	-0.52	5658052110	1171971	90.75	4835	4930	4775	6250	3370	4810	4827.82	15.19	347	21278	4933	4871	4813	4751	4693	4842	4722	5346	1440	1000	3550	5	1	534569512	25579	3.78	0.57	12	0.22	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.79	Y	028670	1000	5345 억	81199425	N	N	230800	N	N
131	20230808	150334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	-25	5	-0.52	4900342175	1013533	78.48	4835	4930	4785	6250	3370	4810	4834.91	15.19	347	29850	4933	4871	4813	4751	4693	4842	4722	5346	1440	1000	3550	5	1	534569512	25579	3.78	0.57	12	0.19	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.79	Y	028670	1000	5345 억	81199425	N	N	225726	N	N
132	20230808	140330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4820	10	2	0.21	4041127840	834702	64.63	4835	4930	4795	6250	3370	4810	4841.40	15.19	347	70342	4933	4871	4813	4751	4693	4842	4722	5346	1440	1000	3550	5	1	534569512	25766	3.80	0.57	12	0.16	1267.00	8404.00	6870	20230302	-29.84	4140	20221104	16.43	6870	-29.84	20230302	4475	7.71	20230726	6870	-29.84	20230302	4140	16.43	20221104	0.79	Y	028670	1000	5345 억	81199425	N	N	225726	N	N
133	20230808	130328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4810	0	3	0.00	2932336465	604966	46.84	4835	4930	4795	6250	3370	4810	4847.11	15.19	347	-12039	4933	4871	4813	4751	4693	4842	4722	5346	1440	1000	3550	5	1	534569512	25713	3.80	0.57	12	0.11	1267.00	8404.00	6870	20230302	-29.99	4140	20221104	16.18	6870	-29.99	20230302	4475	7.49	20230726	6870	-29.99	20230302	4140	16.18	20221104	0.79	Y	028670	1000	5345 억	81199425	N	N	225726	N	N
134	20230808	120331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4810	0	3	0.00	2624524665	540930	41.89	4835	4930	4795	6250	3370	4810	4851.87	15.19	347	-21137	4933	4871	4813	4751	4693	4842	4722	5346	1440	1000	3550	5	1	534569512	25713	3.80	0.57	12	0.10	1267.00	8404.00	6870	20230302	-29.99	4140	20221104	16.18	6870	-29.99	20230302	4475	7.49	20230726	6870	-29.99	20230302	4140	16.18	20221104	0.79	Y	028670	1000	5345 억	81199425	N	N	225726	N	N
135	20230808	110329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4800	-10	5	-0.21	2217729700	456322	35.33	4835	4930	4795	6250	3370	4810	4860.01	15.19	347	-10805	4933	4871	4813	4751	4693	4842	4722	5346	1440	1000	3550	5	1	534569512	25659	3.79	0.57	12	0.09	1267.00	8404.00	6870	20230302	-30.13	4140	20221104	15.94	6870	-30.13	20230302	4475	7.26	20230726	6870	-30.13	20230302	4140	15.94	20221104	0.79	Y	028670	1000	5345 억	81199425	N	N	225726	N	N
136	20230808	100333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4855	45	2	0.94	1432428890	293417	22.72	4835	4930	4835	6250	3370	4810	4881.89	15.19	347	5305	4933	4871	4813	4751	4693	4842	4722	5346	1440	1000	3550	5	1	534569512	25953	3.83	0.58	12	0.05	1267.00	8404.00	6870	20230302	-29.33	4140	20221104	17.27	6870	-29.33	20230302	4475	8.49	20230726	6870	-29.33	20230302	4140	17.27	20221104	0.79	Y	028670	1000	5345 억	81199425	N	N	225726	N	N
137	20230808	090332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4880	70	2	1.46	189662695	39081	3.03	4835	4885	4835	6250	3370	4810	4853.07	15.19	347	7915	4933	4871	4813	4751	4693	4842	4722	5346	1440	1000	3550	5	1	534569512	26087	3.85	0.58	12	0.01	1267.00	8404.00	6870	20230302	-28.97	4140	20221104	17.87	6870	-28.97	20230302	4475	9.05	20230726	6870	-28.97	20230302	4140	17.87	20221104	0.79	Y	028670	1000	5345 억	81199425	N	N	225726	N	N
138	20230807	160331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4810	-5	5	-0.10	6188469395	1282899	75.19	4870	4875	4755	6250	3375	4815	4823.82	15.17	0	-359794	4938	4876	4778	4716	4618	4907	4747	5346	1437	1000	3560	5	1	534569512	25713	3.80	0.57	12	0.24	1267.00	8404.00	6870	20230302	-29.99	4140	20221104	16.18	6870	-29.99	20230302	4475	7.49	20230726	6870	-29.99	20230302	4140	16.18	20221104	0.79	Y	028670	1000	5345 억	81099189	N	N	225726	N	N
139	20230807	150328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4840	25	2	0.52	5743243915	1190582	69.78	4870	4875	4755	6250	3375	4815	4823.90	15.17	0	-362781	4938	4876	4778	4716	4618	4907	4747	5346	1437	1000	3560	5	1	534569512	25873	3.82	0.58	12	0.22	1267.00	8404.00	6870	20230302	-29.55	4140	20221104	16.91	6870	-29.55	20230302	4475	8.16	20230726	6870	-29.55	20230302	4140	16.91	20221104	0.79	Y	028670	1000	5345 억	81099189	N	N	137395	N	N
140	20230807	140331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4820	5	2	0.10	4901057875	1016223	59.56	4870	4875	4755	6250	3375	4815	4822.82	15.17	0	-319082	4938	4876	4778	4716	4618	4907	4747	5346	1437	1000	3560	5	1	534569512	25766	3.80	0.57	12	0.19	1267.00	8404.00	6870	20230302	-29.84	4140	20221104	16.43	6870	-29.84	20230302	4475	7.71	20230726	6870	-29.84	20230302	4140	16.43	20221104	0.79	Y	028670	1000	5345 억	81099189	N	N	137395	N	N
141	20230807	130329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	20	2	0.42	4214661670	873942	51.22	4870	4875	4755	6250	3375	4815	4822.59	15.17	0	-295953	4938	4876	4778	4716	4618	4907	4747	5346	1437	1000	3560	5	1	534569512	25846	3.82	0.58	12	0.16	1267.00	8404.00	6870	20230302	-29.62	4140	20221104	16.79	6870	-29.62	20230302	4475	8.04	20230726	6870	-29.62	20230302	4140	16.79	20221104	0.79	Y	028670	1000	5345 억	81099189	N	N	137395	N	N
142	20230807	120329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4850	35	2	0.73	3618614600	750786	44.00	4870	4875	4755	6250	3375	4815	4819.77	15.17	0	-281753	4938	4876	4778	4716	4618	4907	4747	5346	1437	1000	3560	5	1	534569512	25927	3.83	0.58	12	0.14	1267.00	8404.00	6870	20230302	-29.40	4140	20221104	17.15	6870	-29.40	20230302	4475	8.38	20230726	6870	-29.40	20230302	4140	17.15	20221104	0.79	Y	028670	1000	5345 억	81099189	N	N	137395	N	N
143	20230807	110326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4860	45	2	0.93	2789966725	580276	34.01	4870	4875	4755	6250	3375	4815	4808.00	15.17	0	-217522	4938	4876	4778	4716	4618	4907	4747	5346	1437	1000	3560	5	1	534569512	25980	3.84	0.58	12	0.11	1267.00	8404.00	6870	20230302	-29.26	4140	20221104	17.39	6870	-29.26	20230302	4475	8.60	20230726	6870	-29.26	20230302	4140	17.39	20221104	0.79	Y	028670	1000	5345 억	81099189	N	N	137395	N	N
144	20230807	100330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4790	-25	5	-0.52	1980629125	412659	24.18	4870	4875	4755	6250	3375	4815	4799.68	15.17	0	-230011	4938	4876	4778	4716	4618	4907	4747	5346	1437	1000	3560	5	1	534569512	25606	3.78	0.57	12	0.08	1267.00	8404.00	6870	20230302	-30.28	4140	20221104	15.70	6870	-30.28	20230302	4475	7.04	20230726	6870	-30.28	20230302	4140	15.70	20221104	0.79	Y	028670	1000	5345 억	81099189	N	N	137395	N	N
145	20230807	090330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	20	2	0.42	296376500	60948	3.57	4870	4875	4830	6250	3375	4815	4862.78	15.17	0	-20119	4938	4876	4778	4716	4618	4907	4747	5346	1437	1000	3560	5	1	534569512	25846	3.82	0.58	12	0.01	1267.00	8404.00	6870	20230302	-29.62	4140	20221104	16.79	6870	-29.62	20230302	4475	8.04	20230726	6870	-29.62	20230302	4140	16.79	20221104	0.79	Y	028670	1000	5345 억	81099189	N	N	137395	N	N
146	20230804	160327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	125	2	2.67	7916554770	1652742	121.55	4685	4840	4680	6090	3285	4690	4789.93	15.08	0	442900	4786	4737	4691	4642	4596	4715	4620	5346	1402	1000	3470	5	1	534569512	25740	3.80	0.57	12	0.31	1267.00	8404.00	6870	20230302	-29.91	4140	20221104	16.30	6870	-29.91	20230302	4475	7.60	20230726	6870	-29.91	20230302	4140	16.30	20221104	0.78	Y	028670	1000	5345 억	80588323	N	N	137395	N	N
147	20230804	150329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	125	2	2.67	7391008675	1543553	113.52	4685	4840	4680	6090	3285	4690	4788.31	15.08	0	439325	4786	4737	4691	4642	4596	4715	4620	5346	1402	1000	3470	5	1	534569512	25740	3.80	0.57	12	0.29	1267.00	8404.00	6870	20230302	-29.91	4140	20221104	16.30	6870	-29.91	20230302	4475	7.60	20230726	6870	-29.91	20230302	4140	16.30	20221104	0.78	Y	028670	1000	5345 억	80588323	N	N	75346	N	N
148	20230804	140331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4820	130	2	2.77	6438893295	1345623	98.96	4685	4840	4680	6090	3285	4690	4785.07	15.08	0	410289	4786	4737	4691	4642	4596	4715	4620	5346	1402	1000	3470	5	1	534569512	25766	3.80	0.57	12	0.25	1267.00	8404.00	6870	20230302	-29.84	4140	20221104	16.43	6870	-29.84	20230302	4475	7.71	20230726	6870	-29.84	20230302	4140	16.43	20221104	0.78	Y	028670	1000	5345 억	80588323	N	N	75346	N	N
149	20230804	130327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4800	110	2	2.35	5397495325	1129180	83.05	4685	4840	4680	6090	3285	4690	4780.01	15.08	0	330763	4786	4737	4691	4642	4596	4715	4620	5346	1402	1000	3470	5	1	534569512	25659	3.79	0.57	12	0.21	1267.00	8404.00	6870	20230302	-30.13	4140	20221104	15.94	6870	-30.13	20230302	4475	7.26	20230726	6870	-30.13	20230302	4140	15.94	20221104	0.78	Y	028670	1000	5345 억	80588323	N	N	75346	N	N
150	20230804	120327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4795	105	2	2.24	4841195065	1013269	74.52	4685	4840	4680	6090	3285	4690	4777.80	15.08	0	324054	4786	4737	4691	4642	4596	4715	4620	5346	1402	1000	3470	5	1	534569512	25633	3.78	0.57	12	0.19	1267.00	8404.00	6870	20230302	-30.20	4140	20221104	15.82	6870	-30.20	20230302	4475	7.15	20230726	6870	-30.20	20230302	4140	15.82	20221104	0.78	Y	028670	1000	5345 억	80588323	N	N	75346	N	N
151	20230804	110327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	125	2	2.67	3966873155	830759	61.10	4685	4840	4680	6090	3285	4690	4775.00	15.08	0	311497	4786	4737	4691	4642	4596	4715	4620	5346	1402	1000	3470	5	1	534569512	25740	3.80	0.57	12	0.16	1267.00	8404.00	6870	20230302	-29.91	4140	20221104	16.30	6870	-29.91	20230302	4475	7.60	20230726	6870	-29.91	20230302	4140	16.30	20221104	0.78	Y	028670	1000	5345 억	80588323	N	N	75346	N	N
152	20230804	100324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4830	140	2	2.99	2933499540	616145	45.31	4685	4835	4680	6090	3285	4690	4761.05	15.08	0	263985	4786	4737	4691	4642	4596	4715	4620	5346	1402	1000	3470	5	1	534569512	25820	3.81	0.57	12	0.12	1267.00	8404.00	6870	20230302	-29.69	4140	20221104	16.67	6870	-29.69	20230302	4475	7.93	20230726	6870	-29.69	20230302	4140	16.67	20221104	0.78	Y	028670	1000	5345 억	80588323	N	N	75346	N	N
153	20230804	090324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4690	0	3	0.00	316706940	67566	4.97	4685	4705	4680	6090	3285	4690	4687.37	15.08	0	27764	4786	4737	4691	4642	4596	4715	4620	5346	1402	1000	3470	5	1	534569512	25071	3.70	0.56	12	0.01	1267.00	8404.00	6870	20230302	-31.73	4140	20221104	13.29	6870	-31.73	20230302	4475	4.80	20230726	6870	-31.73	20230302	4140	13.29	20221104	0.78	Y	028670	1000	5345 억	80588323	N	N	75346	N	N
154	20230803	160325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4690	-60	5	-1.26	6343136135	1353053	88.65	4705	4740	4645	6170	3325	4750	4688.01	15.05	0	-80931	4950	4850	4800	4700	4650	4825	4675	5346	1422	1000	3510	5	1	534569512	25071	3.70	0.56	12	0.25	1267.00	8404.00	6870	20230302	-31.73	4140	20221104	13.29	6870	-31.73	20230302	4475	4.80	20230726	6870	-31.73	20230302	4140	13.29	20221104	0.80	Y	028670	1000	5345 억	80440392	N	N	75346	N	N
155	20230803	150326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4695	-55	5	-1.16	5471058845	1167177	76.48	4705	4740	4645	6170	3325	4750	4687.42	15.05	0	-97073	4950	4850	4800	4700	4650	4825	4675	5346	1422	1000	3510	5	1	534569512	25098	3.71	0.56	12	0.22	1267.00	8404.00	6870	20230302	-31.66	4140	20221104	13.41	6870	-31.66	20230302	4475	4.92	20230726	6870	-31.66	20230302	4140	13.41	20221104	0.80	Y	028670	1000	5345 억	80440392	N	N	105018	N	N
156	20230803	140323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4695	-55	5	-1.16	3849155905	822571	53.90	4705	4740	4645	6170	3325	4750	4679.41	15.05	0	-17628	4950	4850	4800	4700	4650	4825	4675	5346	1422	1000	3510	5	1	534569512	25098	3.71	0.56	12	0.15	1267.00	8404.00	6870	20230302	-31.66	4140	20221104	13.41	6870	-31.66	20230302	4475	4.92	20230726	6870	-31.66	20230302	4140	13.41	20221104	0.80	Y	028670	1000	5345 억	80440392	N	N	105018	N	N
157	20230803	130327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4685	-65	5	-1.37	3279914040	700797	45.92	4705	4740	4645	6170	3325	4750	4680.25	15.05	0	-22163	4950	4850	4800	4700	4650	4825	4675	5346	1422	1000	3510	5	1	534569512	25045	3.70	0.56	12	0.13	1267.00	8404.00	6870	20230302	-31.80	4140	20221104	13.16	6870	-31.80	20230302	4475	4.69	20230726	6870	-31.80	20230302	4140	13.16	20221104	0.80	Y	028670	1000	5345 억	80440392	N	N	105018	N	N
158	20230803	120327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4655	-95	5	-2.00	2757800725	588989	38.59	4705	4740	4645	6170	3325	4750	4682.25	15.05	0	-46556	4950	4850	4800	4700	4650	4825	4675	5346	1422	1000	3510	5	1	534569512	24884	3.67	0.55	12	0.11	1267.00	8404.00	6870	20230302	-32.24	4140	20221104	12.44	6870	-32.24	20230302	4475	4.02	20230726	6870	-32.24	20230302	4140	12.44	20221104	0.80	Y	028670	1000	5345 억	80440392	N	N	105018	N	N
159	20230803	110323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4665	-85	5	-1.79	2132545475	454741	29.80	4705	4740	4645	6170	3325	4750	4689.57	15.05	0	-41545	4950	4850	4800	4700	4650	4825	4675	5346	1422	1000	3510	5	1	534569512	24938	3.68	0.56	12	0.09	1267.00	8404.00	6870	20230302	-32.10	4140	20221104	12.68	6870	-32.10	20230302	4475	4.25	20230726	6870	-32.10	20230302	4140	12.68	20221104	0.80	Y	028670	1000	5345 억	80440392	N	N	105018	N	N
160	20230803	100323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4680	-70	5	-1.47	1370518540	292097	19.14	4705	4740	4645	6170	3325	4750	4691.98	15.05	0	-25172	4950	4850	4800	4700	4650	4825	4675	5346	1422	1000	3510	5	1	534569512	25018	3.69	0.56	12	0.05	1267.00	8404.00	6870	20230302	-31.88	4140	20221104	13.04	6870	-31.88	20230302	4475	4.58	20230726	6870	-31.88	20230302	4140	13.04	20221104	0.80	Y	028670	1000	5345 억	80440392	N	N	105018	N	N
161	20230803	090323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4675	-75	5	-1.58	313766080	67156	4.40	4705	4705	4645	6170	3325	4750	4672.08	15.05	0	-19426	4950	4850	4800	4700	4650	4825	4675	5346	1422	1000	3510	5	1	534569512	24991	3.69	0.56	12	0.01	1267.00	8404.00	6870	20230302	-31.95	4140	20221104	12.92	6870	-31.95	20230302	4475	4.47	20230726	6870	-31.95	20230302	4140	12.92	20221104	0.80	Y	028670	1000	5345 억	80440392	N	N	105018	N	N
162	20230802	160324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4750	-155	5	-3.16	7233090335	1509551	68.27	4890	4900	4750	6370	3435	4905	4791.58	15.10	0	-343361	5035	4970	4875	4810	4715	5002	4842	5346	1467	1000	3620	5	1	534569512	25392	3.75	0.57	12	0.28	1267.00	8404.00	6870	20230302	-30.86	4140	20221104	14.73	6870	-30.86	20230302	4475	6.15	20230726	6870	-30.86	20230302	4140	14.73	20221104	0.78	Y	028670	1000	5345 억	80717887	N	N	105018	N	N
163	20230802	150327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4755	-150	5	-3.06	6666911095	1390409	62.88	4890	4900	4750	6370	3435	4905	4794.91	15.10	0	-330058	5035	4970	4875	4810	4715	5002	4842	5346	1467	1000	3620	5	1	534569512	25419	3.75	0.57	12	0.26	1267.00	8404.00	6870	20230302	-30.79	4140	20221104	14.86	6870	-30.79	20230302	4475	6.26	20230726	6870	-30.79	20230302	4140	14.86	20221104	0.78	Y	028670	1000	5345 억	80717887	N	N	80278	N	N
164	20230802	140325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4760	-145	5	-2.96	5549063150	1155355	52.25	4890	4900	4750	6370	3435	4905	4802.88	15.10	0	-292891	5035	4970	4875	4810	4715	5002	4842	5346	1467	1000	3620	5	1	534569512	25446	3.76	0.57	12	0.22	1267.00	8404.00	6870	20230302	-30.71	4140	20221104	14.98	6870	-30.71	20230302	4475	6.37	20230726	6870	-30.71	20230302	4140	14.98	20221104	0.78	Y	028670	1000	5345 억	80717887	N	N	80278	N	N
165	20230802	130324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4775	-130	5	-2.65	4806189825	999403	45.20	4890	4900	4760	6370	3435	4905	4809.03	15.10	0	-260799	5035	4970	4875	4810	4715	5002	4842	5346	1467	1000	3620	5	1	534569512	25526	3.77	0.57	12	0.19	1267.00	8404.00	6870	20230302	-30.49	4140	20221104	15.34	6870	-30.49	20230302	4475	6.70	20230726	6870	-30.49	20230302	4140	15.34	20221104	0.78	Y	028670	1000	5345 억	80717887	N	N	80278	N	N
166	20230802	120322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4775	-130	5	-2.65	4220969765	876762	39.65	4890	4900	4770	6370	3435	4905	4814.24	15.10	0	-245356	5035	4970	4875	4810	4715	5002	4842	5346	1467	1000	3620	5	1	534569512	25526	3.77	0.57	12	0.16	1267.00	8404.00	6870	20230302	-30.49	4140	20221104	15.34	6870	-30.49	20230302	4475	6.70	20230726	6870	-30.49	20230302	4140	15.34	20221104	0.78	Y	028670	1000	5345 억	80717887	N	N	80278	N	N
167	20230802	110320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4795	-110	5	-2.24	3355261725	695793	31.47	4890	4900	4790	6370	3435	4905	4822.18	15.10	0	-193762	5035	4970	4875	4810	4715	5002	4842	5346	1467	1000	3620	5	1	534569512	25633	3.78	0.57	12	0.13	1267.00	8404.00	6870	20230302	-30.20	4140	20221104	15.82	6870	-30.20	20230302	4475	7.15	20230726	6870	-30.20	20230302	4140	15.82	20221104	0.78	Y	028670	1000	5345 억	80717887	N	N	80278	N	N
168	20230802	100322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4800	-105	5	-2.14	2408270565	498686	22.55	4890	4900	4795	6370	3435	4905	4829.19	15.10	0	-187281	5035	4970	4875	4810	4715	5002	4842	5346	1467	1000	3620	5	1	534569512	25659	3.79	0.57	12	0.09	1267.00	8404.00	6870	20230302	-30.13	4140	20221104	15.94	6870	-30.13	20230302	4475	7.26	20230726	6870	-30.13	20230302	4140	15.94	20221104	0.78	Y	028670	1000	5345 억	80717887	N	N	80278	N	N
169	20230802	090321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4870	-35	5	-0.71	376185160	77144	3.49	4890	4900	4850	6370	3435	4905	4876.30	15.10	0	-56866	5035	4970	4875	4810	4715	5002	4842	5346	1467	1000	3620	5	1	534569512	26034	3.84	0.58	12	0.01	1267.00	8404.00	6870	20230302	-29.11	4140	20221104	17.63	6870	-29.11	20230302	4475	8.83	20230726	6870	-29.11	20230302	4140	17.63	20221104	0.78	Y	028670	1000	5345 억	80717887	N	N	80278	N	N
170	20230801	160324	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4905	125	2	2.62	10760275710	2203625	117.20	4790	4940	4780	6210	3350	4780	4882.96	15.09	0	228652	4946	4862	4806	4722	4666	4835	4695	5346	1430	1000	3530	5	1	534569512	26221	3.87	0.58	12	0.41	1267.00	8404.00	6870	20230302	-28.60	4140	20221104	18.48	6870	-28.60	20230302	4475	9.61	20230726	6870	-28.60	20230302	4140	18.48	20221104	0.77	Y	028670	1000	5345 억	80644246	N	N	80278	N	N
171	20230801	150319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4890	110	2	2.30	9734334620	1994054	106.05	4790	4940	4780	6210	3350	4780	4881.68	15.09	0	218983	4946	4862	4806	4722	4666	4835	4695	5346	1430	1000	3530	5	1	534569512	26140	3.86	0.58	12	0.37	1267.00	8404.00	6870	20230302	-28.82	4140	20221104	18.12	6870	-28.82	20230302	4475	9.27	20230726	6870	-28.82	20230302	4140	18.12	20221104	0.77	Y	028670	1000	5345 억	80644246	N	N	114041	N	N
172	20230801	140326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4875	95	2	1.99	7904804470	1619974	86.16	4790	4940	4780	6210	3350	4780	4879.59	15.09	0	314328	4946	4862	4806	4722	4666	4835	4695	5346	1430	1000	3530	5	1	534569512	26060	3.85	0.58	12	0.30	1267.00	8404.00	6870	20230302	-29.04	4140	20221104	17.75	6870	-29.04	20230302	4475	8.94	20230726	6870	-29.04	20230302	4140	17.75	20221104	0.77	Y	028670	1000	5345 억	80644246	N	N	114041	N	N
173	20230801	130320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4890	110	2	2.30	6247779590	1279487	68.05	4790	4940	4780	6210	3350	4780	4883.03	15.09	0	342042	4946	4862	4806	4722	4666	4835	4695	5346	1430	1000	3530	5	1	534569512	26140	3.86	0.58	12	0.24	1267.00	8404.00	6870	20230302	-28.82	4140	20221104	18.12	6870	-28.82	20230302	4475	9.27	20230726	6870	-28.82	20230302	4140	18.12	20221104	0.77	Y	028670	1000	5345 억	80644246	N	N	114041	N	N
174	20230801	120321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4895	115	2	2.41	5169816665	1059214	56.33	4790	4940	4780	6210	3350	4780	4880.80	15.09	0	324280	4946	4862	4806	4722	4666	4835	4695	5346	1430	1000	3530	5	1	534569512	26167	3.86	0.58	12	0.20	1267.00	8404.00	6870	20230302	-28.75	4140	20221104	18.24	6870	-28.75	20230302	4475	9.39	20230726	6870	-28.75	20230302	4140	18.24	20221104	0.77	Y	028670	1000	5345 억	80644246	N	N	114041	N	N
175	20230801	110319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4920	140	2	2.93	4344843085	890862	47.38	4790	4940	4780	6210	3350	4780	4877.12	15.09	0	324232	4946	4862	4806	4722	4666	4835	4695	5346	1430	1000	3530	5	1	534569512	26301	3.88	0.59	12	0.17	1267.00	8404.00	6870	20230302	-28.38	4140	20221104	18.84	6870	-28.38	20230302	4475	9.94	20230726	6870	-28.38	20230302	4140	18.84	20221104	0.77	Y	028670	1000	5345 억	80644246	N	N	114041	N	N
176	20230801	100321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4890	110	2	2.30	2948346420	606434	32.25	4790	4920	4780	6210	3350	4780	4861.78	15.09	0	207856	4946	4862	4806	4722	4666	4835	4695	5346	1430	1000	3530	5	1	534569512	26140	3.86	0.58	12	0.11	1267.00	8404.00	6870	20230302	-28.82	4140	20221104	18.12	6870	-28.82	20230302	4475	9.27	20230726	6870	-28.82	20230302	4140	18.12	20221104	0.77	Y	028670	1000	5345 억	80644246	N	N	114041	N	N
177	20230801	090318	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	5	2	0.10	293149920	61247	3.26	4790	4790	4780	6210	3350	4780	4786.36	15.09	0	-25228	4946	4862	4806	4722	4666	4835	4695	5346	1430	1000	3530	5	1	534569512	25579	3.78	0.57	12	0.01	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.77	Y	028670	1000	5345 억	80644246	N	N	114041	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History