KissMeData/180640/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231130	160943	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53900	100	2	0.19	4165944600	77640	98.32	53800	54400	52700	69900	37700	53800	53657.19	16.94	0	20757	55333	54566	53133	52366	50933	54950	52750	1669	16100	2500	39810	100	1	66762279	35985	5.30	1.47	12	0.12	10161.00	36757.00	54700	20231128	-1.46	34400	20230103	56.69	54700	-1.46	20231128	34400	56.69	20230103	54700	-1.46	20231128	34400	56.69	20230103	0.07	N	180640	2500	1669 억	11311773	N	N	20	N	N
3	20231130	150943	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	54000	200	2	0.37	3078129500	57451	72.75	53800	54400	52700	69900	37700	53800	53578.35	16.94	0	15529	55333	54566	53133	52366	50933	54950	52750	1669	16100	2500	39810	100	1	66762279	36052	5.31	1.47	12	0.09	10161.00	36757.00	54700	20231128	-1.28	34400	20230103	56.98	54700	-1.28	20231128	34400	56.98	20230103	54700	-1.28	20231128	34400	56.98	20230103	0.07	N	180640	2500	1669 억	11311773	N	N	322	N	N
4	20231130	140939	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	-200	5	-0.37	1796752700	33609	42.56	53800	54400	52700	69900	37700	53800	53460.46	16.94	0	4665	55333	54566	53133	52366	50933	54950	52750	1669	16100	2500	39810	100	1	66762279	35785	5.28	1.46	12	0.05	10161.00	36757.00	54700	20231128	-2.01	34400	20230103	55.81	54700	-2.01	20231128	34400	55.81	20230103	54700	-2.01	20231128	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11311773	N	N	322	N	N
5	20231130	130938	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53300	-500	5	-0.93	969056500	18206	23.06	53800	54100	52700	69900	37700	53800	53227.32	16.94	0	-1186	55333	54566	53133	52366	50933	54950	52750	1669	16100	2500	39810	100	1	66762279	35584	5.25	1.45	12	0.03	10161.00	36757.00	54700	20231128	-2.56	34400	20230103	54.94	54700	-2.56	20231128	34400	54.94	20230103	54700	-2.56	20231128	34400	54.94	20230103	0.07	N	180640	2500	1669 억	11311773	N	N	322	N	N
6	20231130	120950	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53300	-500	5	-0.93	815080800	15316	19.40	53800	54100	52700	69900	37700	53800	53217.60	16.94	0	-1299	55333	54566	53133	52366	50933	54950	52750	1669	16100	2500	39810	100	1	66762279	35584	5.25	1.45	12	0.02	10161.00	36757.00	54700	20231128	-2.56	34400	20230103	54.94	54700	-2.56	20231128	34400	54.94	20230103	54700	-2.56	20231128	34400	54.94	20230103	0.07	N	180640	2500	1669 억	11311773	N	N	322	N	N
7	20231130	110946	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53500	-300	5	-0.56	636930400	11984	15.18	53800	54100	52700	69900	37700	53800	53148.40	16.94	0	-747	55333	54566	53133	52366	50933	54950	52750	1669	16100	2500	39810	100	1	66762279	35718	5.27	1.46	12	0.02	10161.00	36757.00	54700	20231128	-2.19	34400	20230103	55.52	54700	-2.19	20231128	34400	55.52	20230103	54700	-2.19	20231128	34400	55.52	20230103	0.07	N	180640	2500	1669 억	11311773	N	N	322	N	N
8	20231130	100939	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52900	-900	5	-1.67	457470600	8611	10.90	53800	54100	52700	69900	37700	53800	53126.30	16.94	0	-945	55333	54566	53133	52366	50933	54950	52750	1669	16100	2500	39810	100	1	66762279	35317	5.21	1.44	12	0.01	10161.00	36757.00	54700	20231128	-3.29	34400	20230103	53.78	54700	-3.29	20231128	34400	53.78	20230103	54700	-3.29	20231128	34400	53.78	20230103	0.07	N	180640	2500	1669 억	11311773	N	N	322	N	N
9	20231130	090939	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53500	-300	5	-0.56	89909600	1671	2.12	53800	54100	53400	69900	37700	53800	53805.86	16.94	0	-772	55333	54566	53133	52366	50933	54950	52750	1669	16100	2500	39810	100	1	66762279	35718	5.27	1.46	12	0.00	10161.00	36757.00	54700	20231128	-2.19	34400	20230103	55.52	54700	-2.19	20231128	34400	55.52	20230103	54700	-2.19	20231128	34400	55.52	20230103	0.07	N	180640	2500	1669 억	11311773	N	N	322	N	N
10	20231129	160936	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53800	-200	5	-0.37	4195746000	78950	135.31	53400	53900	51700	70200	37800	54000	53144.34	16.90	0	40266	55333	54666	54033	53366	52733	54350	53050	1669	16200	2500	39960	100	1	66762279	35918	5.29	1.46	12	0.12	10161.00	36757.00	54700	20231128	-1.65	34400	20230103	56.40	54700	-1.65	20231128	34400	56.40	20230103	54700	-1.65	20231128	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11279806	N	N	322	N	N
11	20231129	150944	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53800	-200	5	-0.37	3769344600	71025	121.73	53400	53900	51700	70200	37800	54000	53070.67	16.90	0	37827	55333	54666	54033	53366	52733	54350	53050	1669	16200	2500	39960	100	1	66762279	35918	5.29	1.46	12	0.11	10161.00	36757.00	54700	20231128	-1.65	34400	20230103	56.40	54700	-1.65	20231128	34400	56.40	20230103	54700	-1.65	20231128	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11279806	N	N	153	N	N
12	20231129	140938	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53500	-500	5	-0.93	3133493800	59181	101.43	53400	53800	51700	70200	37800	54000	52947.63	16.90	0	30453	55333	54666	54033	53366	52733	54350	53050	1669	16200	2500	39960	100	1	66762279	35718	5.27	1.46	12	0.09	10161.00	36757.00	54700	20231128	-2.19	34400	20230103	55.52	54700	-2.19	20231128	34400	55.52	20230103	54700	-2.19	20231128	34400	55.52	20230103	0.07	N	180640	2500	1669 억	11279806	N	N	153	N	N
13	20231129	130938	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	-300	5	-0.56	2557622200	48446	83.03	53400	53700	51700	70200	37800	54000	52793.26	16.90	0	24407	55333	54666	54033	53366	52733	54350	53050	1669	16200	2500	39960	100	1	66762279	35851	5.28	1.46	12	0.07	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11279806	N	N	153	N	N
14	20231129	120941	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53400	-600	5	-1.11	2099083700	39876	68.34	53400	53600	51700	70200	37800	54000	52640.28	16.90	0	19281	55333	54666	54033	53366	52733	54350	53050	1669	16200	2500	39960	100	1	66762279	35651	5.26	1.45	12	0.06	10161.00	36757.00	54700	20231128	-2.38	34400	20230103	55.23	54700	-2.38	20231128	34400	55.23	20230103	54700	-2.38	20231128	34400	55.23	20230103	0.07	N	180640	2500	1669 억	11279806	N	N	153	N	N
15	20231129	110941	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53100	-900	5	-1.67	1588060700	30296	51.92	53400	53400	51700	70200	37800	54000	52418.16	16.90	0	14069	55333	54666	54033	53366	52733	54350	53050	1669	16200	2500	39960	100	1	66762279	35451	5.23	1.44	12	0.05	10161.00	36757.00	54700	20231128	-2.93	34400	20230103	54.36	54700	-2.93	20231128	34400	54.36	20230103	54700	-2.93	20231128	34400	54.36	20230103	0.07	N	180640	2500	1669 억	11279806	N	N	153	N	N
16	20231129	100938	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52400	-1600	5	-2.96	1098597000	20967	35.94	53400	53400	51700	70200	37800	54000	52396.48	16.90	0	8929	55333	54666	54033	53366	52733	54350	53050	1669	16200	2500	39960	100	1	66762279	34983	5.16	1.43	12	0.03	10161.00	36757.00	54700	20231128	-4.20	34400	20230103	52.33	54700	-4.20	20231128	34400	52.33	20230103	54700	-4.20	20231128	34400	52.33	20230103	0.07	N	180640	2500	1669 억	11279806	N	N	153	N	N
17	20231129	090934	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52900	-1100	5	-2.04	196263200	3706	6.35	53400	53400	51700	70200	37800	54000	52958.23	16.90	0	750	55333	54666	54033	53366	52733	54350	53050	1669	16200	2500	39960	100	1	66762279	35317	5.21	1.44	12	0.01	10161.00	36757.00	54700	20231128	-3.29	34400	20230103	53.78	54700	-3.29	20231128	34400	53.78	20230103	54700	-3.29	20231128	34400	53.78	20230103	0.07	N	180640	2500	1669 억	11279806	N	N	153	N	N
18	20231128	160935	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	54000	500	2	0.93	3149418200	58331	139.35	54500	54700	53400	69500	37500	53500	53992.19	16.86	0	28705	55100	54300	53400	52600	51700	53850	52150	1669	16000	2500	39590	100	1	66762279	36052	5.31	1.47	12	0.09	10161.00	36757.00	54700	20231128	-1.28	34400	20230103	56.98	54700	-1.28	20231128	34400	56.98	20230103	54700	-1.28	20231128	34400	56.98	20230103	0.07	N	180640	2500	1669 억	11258685	N	N	153	N	N
19	20231128	150833	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53900	400	2	0.75	2871707700	53185	127.06	54500	54700	53400	69500	37500	53500	53994.69	16.86	0	25826	55100	54300	53400	52600	51700	53850	52150	1669	16000	2500	39590	100	1	66762279	35985	5.30	1.47	12	0.08	10161.00	36757.00	54700	20231128	-1.46	34400	20230103	56.69	54700	-1.46	20231128	34400	56.69	20230103	54700	-1.46	20231128	34400	56.69	20230103	0.07	N	180640	2500	1669 억	11258685	N	N	132	N	N
20	20231128	140934	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53700	200	2	0.37	2360928900	43706	104.41	54500	54700	53400	69500	37500	53500	54018.42	16.86	0	21246	55100	54300	53400	52600	51700	53850	52150	1669	16000	2500	39590	100	1	66762279	35851	5.28	1.46	12	0.07	10161.00	36757.00	54700	20231128	-1.83	34400	20230103	56.10	54700	-1.83	20231128	34400	56.10	20230103	54700	-1.83	20231128	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11258685	N	N	132	N	N
21	20231128	130927	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53800	300	2	0.56	2006588700	37131	88.71	54500	54700	53400	69500	37500	53500	54040.79	16.86	0	17819	55100	54300	53400	52600	51700	53850	52150	1669	16000	2500	39590	100	1	66762279	35918	5.29	1.46	12	0.06	10161.00	36757.00	54700	20231128	-1.65	34400	20230103	56.40	54700	-1.65	20231128	34400	56.40	20230103	54700	-1.65	20231128	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11258685	N	N	132	N	N
22	20231128	120934	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	54000	500	2	0.93	1469986400	27181	64.94	54500	54700	53400	69500	37500	53500	54081.40	16.86	0	11598	55100	54300	53400	52600	51700	53850	52150	1669	16000	2500	39590	100	1	66762279	36052	5.31	1.47	12	0.04	10161.00	36757.00	54700	20231128	-1.28	34400	20230103	56.98	54700	-1.28	20231128	34400	56.98	20230103	54700	-1.28	20231128	34400	56.98	20230103	0.07	N	180640	2500	1669 억	11258685	N	N	132	N	N
23	20231128	110934	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53800	300	2	0.56	1194469300	22072	52.73	54500	54700	53400	69500	37500	53500	54116.95	16.86	0	8725	55100	54300	53400	52600	51700	53850	52150	1669	16000	2500	39590	100	1	66762279	35918	5.29	1.46	12	0.03	10161.00	36757.00	54700	20231128	-1.65	34400	20230103	56.40	54700	-1.65	20231128	34400	56.40	20230103	54700	-1.65	20231128	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11258685	N	N	132	N	N
24	20231128	100929	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53900	400	2	0.75	760780700	14014	33.48	54500	54700	53600	69500	37500	53500	54287.19	16.86	0	5700	55100	54300	53400	52600	51700	53850	52150	1669	16000	2500	39590	100	1	66762279	35985	5.30	1.47	12	0.02	10161.00	36757.00	54700	20231128	-1.46	34400	20230103	56.69	54700	-1.46	20231128	34400	56.69	20230103	54700	-1.46	20231128	34400	56.69	20230103	0.07	N	180640	2500	1669 억	11258685	N	N	132	N	N
25	20231128	090930	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	54200	700	2	1.31	220763100	4064	9.71	54500	54700	53600	69500	37500	53500	54321.63	16.86	0	159	55100	54300	53400	52600	51700	53850	52150	1669	16000	2500	39590	100	1	66762279	36185	5.33	1.47	12	0.01	10161.00	36757.00	54700	20231128	-0.91	34400	20230103	57.56	54700	-0.91	20231128	34400	57.56	20230103	54700	-0.91	20231128	34400	57.56	20230103	0.07	N	180640	2500	1669 억	11258685	N	N	132	N	N
26	20231127	160924	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53500	-100	5	-0.19	2230643200	41824	81.85	54100	54200	52500	69600	37600	53600	53334.01	16.85	5976	15402	55066	54332	53666	52932	52266	54000	52600	1669	16000	2500	39660	100	1	66762279	35718	5.27	1.46	12	0.06	10161.00	36757.00	54500	20231121	-1.83	34400	20230103	55.52	54500	-1.83	20231121	34400	55.52	20230103	54500	-1.83	20231121	34400	55.52	20230103	0.07	N	180640	2500	1669 억	11250831	N	N	132	N	N
27	20231127	150933	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53500	-100	5	-0.19	1621687200	30446	59.58	54100	54200	52500	69600	37600	53600	53264.38	16.85	5976	11866	55066	54332	53666	52932	52266	54000	52600	1669	16000	2500	39660	100	1	66762279	35718	5.27	1.46	12	0.05	10161.00	36757.00	54500	20231121	-1.83	34400	20230103	55.52	54500	-1.83	20231121	34400	55.52	20230103	54500	-1.83	20231121	34400	55.52	20230103	0.07	N	180640	2500	1669 억	11250831	N	N	74	N	N
28	20231127	140931	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52600	-1000	5	-1.87	1262259900	23649	46.28	54100	54200	52500	69600	37600	53600	53374.77	16.85	5976	9225	55066	54332	53666	52932	52266	54000	52600	1669	16000	2500	39660	100	1	66762279	35117	5.18	1.43	12	0.04	10161.00	36757.00	54500	20231121	-3.49	34400	20230103	52.91	54500	-3.49	20231121	34400	52.91	20230103	54500	-3.49	20231121	34400	52.91	20230103	0.07	N	180640	2500	1669 억	11250831	N	N	74	N	N
29	20231127	130934	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52800	-800	5	-1.49	1030887000	19269	37.71	54100	54200	52700	69600	37600	53600	53499.77	16.85	5976	7135	55066	54332	53666	52932	52266	54000	52600	1669	16000	2500	39660	100	1	66762279	35250	5.20	1.44	12	0.03	10161.00	36757.00	54500	20231121	-3.12	34400	20230103	53.49	54500	-3.12	20231121	34400	53.49	20230103	54500	-3.12	20231121	34400	53.49	20230103	0.07	N	180640	2500	1669 억	11250831	N	N	74	N	N
30	20231127	120937	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53200	-400	5	-0.75	865176500	16146	31.60	54100	54200	53000	69600	37600	53600	53584.57	16.85	5976	5639	55066	54332	53666	52932	52266	54000	52600	1669	16000	2500	39660	100	1	66762279	35518	5.24	1.45	12	0.02	10161.00	36757.00	54500	20231121	-2.39	34400	20230103	54.65	54500	-2.39	20231121	34400	54.65	20230103	54500	-2.39	20231121	34400	54.65	20230103	0.07	N	180640	2500	1669 억	11250831	N	N	74	N	N
31	20231127	110922	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53300	-300	5	-0.56	723048000	13478	26.38	54100	54200	53000	69600	37600	53600	53646.54	16.85	5976	4954	55066	54332	53666	52932	52266	54000	52600	1669	16000	2500	39660	100	1	66762279	35584	5.25	1.45	12	0.02	10161.00	36757.00	54500	20231121	-2.20	34400	20230103	54.94	54500	-2.20	20231121	34400	54.94	20230103	54500	-2.20	20231121	34400	54.94	20230103	0.07	N	180640	2500	1669 억	11250831	N	N	74	N	N
32	20231127	100921	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	0	3	0.00	367523500	6864	13.43	54100	54200	53000	69600	37600	53600	53543.63	16.85	5976	1613	55066	54332	53666	52932	52266	54000	52600	1669	16000	2500	39660	100	1	66762279	35785	5.28	1.46	12	0.01	10161.00	36757.00	54500	20231121	-1.65	34400	20230103	55.81	54500	-1.65	20231121	34400	55.81	20230103	54500	-1.65	20231121	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11250831	N	N	74	N	N
33	20231127	090924	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53200	-400	5	-0.75	39264700	729	1.43	54100	54200	53200	69600	37600	53600	53861.04	16.85	5976	-67	55066	54332	53666	52932	52266	54000	52600	1669	16000	2500	39660	100	1	66762279	35518	5.24	1.45	12	0.00	10161.00	36757.00	54500	20231121	-2.39	34400	20230103	54.65	54500	-2.39	20231121	34400	54.65	20230103	54500	-2.39	20231121	34400	54.65	20230103	0.07	N	180640	2500	1669 억	11250831	N	N	74	N	N
34	20231124	160916	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	-200	5	-0.37	2741383600	51093	100.71	53800	54400	53000	69900	37700	53800	53654.82	16.80	-144	27452	55400	54600	53600	52800	51800	55000	53200	1669	16100	2500	39810	100	1	66762279	35785	5.28	1.46	12	0.08	10161.00	36757.00	54500	20231121	-1.65	34400	20230103	55.81	54500	-1.65	20231121	34400	55.81	20230103	54500	-1.65	20231121	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11217097	N	N	74	N	N
35	20231124	150925	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53200	-600	5	-1.12	2052465600	38207	75.31	53800	54400	53100	69900	37700	53800	53719.62	16.80	-144	21310	55400	54600	53600	52800	51800	55000	53200	1669	16100	2500	39810	100	1	66762279	35518	5.24	1.45	12	0.06	10161.00	36757.00	54500	20231121	-2.39	34400	20230103	54.65	54500	-2.39	20231121	34400	54.65	20230103	54500	-2.39	20231121	34400	54.65	20230103	0.07	N	180640	2500	1669 억	11217097	N	N	74	N	N
36	20231124	140924	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	-100	5	-0.19	1395457100	25910	51.07	53800	54400	53200	69900	37700	53800	53857.86	16.80	-144	15562	55400	54600	53600	52800	51800	55000	53200	1669	16100	2500	39810	100	1	66762279	35851	5.28	1.46	12	0.04	10161.00	36757.00	54500	20231121	-1.47	34400	20230103	56.10	54500	-1.47	20231121	34400	56.10	20230103	54500	-1.47	20231121	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11217097	N	N	74	N	N
37	20231124	130921	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	-200	5	-0.37	1278549800	23727	46.77	53800	54400	53200	69900	37700	53800	53885.86	16.80	-144	14344	55400	54600	53600	52800	51800	55000	53200	1669	16100	2500	39810	100	1	66762279	35785	5.28	1.46	12	0.04	10161.00	36757.00	54500	20231121	-1.65	34400	20230103	55.81	54500	-1.65	20231121	34400	55.81	20230103	54500	-1.65	20231121	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11217097	N	N	74	N	N
38	20231124	120927	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53900	100	2	0.19	1157810300	21479	42.34	53800	54400	53200	69900	37700	53800	53904.29	16.80	-144	13502	55400	54600	53600	52800	51800	55000	53200	1669	16100	2500	39810	100	1	66762279	35985	5.30	1.47	12	0.03	10161.00	36757.00	54500	20231121	-1.10	34400	20230103	56.69	54500	-1.10	20231121	34400	56.69	20230103	54500	-1.10	20231121	34400	56.69	20230103	0.07	N	180640	2500	1669 억	11217097	N	N	74	N	N
39	20231124	110923	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53800	0	3	0.00	390468300	7270	14.33	53800	54400	53200	69900	37700	53800	53709.53	16.80	-144	1704	55400	54600	53600	52800	51800	55000	53200	1669	16100	2500	39810	100	1	66762279	35918	5.29	1.46	12	0.01	10161.00	36757.00	54500	20231121	-1.28	34400	20230103	56.40	54500	-1.28	20231121	34400	56.40	20230103	54500	-1.28	20231121	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11217097	N	N	74	N	N
40	20231124	100923	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53700	-100	5	-0.19	233320900	4344	8.56	53800	54400	53200	69900	37700	53800	53711.07	16.80	-144	1035	55400	54600	53600	52800	51800	55000	53200	1669	16100	2500	39810	100	1	66762279	35851	5.28	1.46	12	0.01	10161.00	36757.00	54500	20231121	-1.47	34400	20230103	56.10	54500	-1.47	20231121	34400	56.10	20230103	54500	-1.47	20231121	34400	56.10	20230103	0.07	N	180640	2500	1669 억	11217097	N	N	74	N	N
41	20231124	090919	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53800	0	3	0.00	97935900	1820	3.59	53800	54400	53600	69900	37700	53800	53810.93	16.80	-144	923	55400	54600	53600	52800	51800	55000	53200	1669	16100	2500	39810	100	1	66762279	35918	5.29	1.46	12	0.00	10161.00	36757.00	54500	20231121	-1.28	34400	20230103	56.40	54500	-1.28	20231121	34400	56.40	20230103	54500	-1.28	20231121	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11217097	N	N	74	N	N
42	20231123	160909	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53800	200	2	0.37	2721647900	50733	151.96	53000	54400	52600	69600	37600	53600	53646.52	16.77	0	25306	54800	54200	53200	52600	51600	54500	52900	1669	16000	2500	39660	100	1	66762279	35918	5.29	1.46	12	0.08	10161.00	36757.00	54500	20231121	-1.28	34400	20230103	56.40	54500	-1.28	20231121	34400	56.40	20230103	54500	-1.28	20231121	34400	56.40	20230103	0.07	N	180640	2500	1669 억	11196121	N	N	74	N	N
43	20231123	150939	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	54000	400	2	0.75	2152616000	40157	120.28	53000	54400	52600	69600	37600	53600	53605.01	16.77	0	21657	54800	54200	53200	52600	51600	54500	52900	1669	16000	2500	39660	100	1	66762279	36052	5.31	1.47	12	0.06	10161.00	36757.00	54500	20231121	-0.92	34400	20230103	56.98	54500	-0.92	20231121	34400	56.98	20230103	54500	-0.92	20231121	34400	56.98	20230103	0.07	N	180640	2500	1669 억	11196121	N	N	44	N	N
44	20231123	140937	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	54400	800	2	1.49	1546775400	28945	86.70	53000	54400	52600	69600	37600	53600	53438.14	16.77	0	17083	54800	54200	53200	52600	51600	54500	52900	1669	16000	2500	39660	100	1	66762279	36319	5.35	1.48	12	0.04	10161.00	36757.00	54500	20231121	-0.18	34400	20230103	58.14	54500	-0.18	20231121	34400	58.14	20230103	54500	-0.18	20231121	34400	58.14	20230103	0.07	N	180640	2500	1669 억	11196121	N	N	44	N	N
45	20231123	130937	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	0	3	0.00	1005630800	18901	56.62	53000	53800	52600	69600	37600	53600	53204.05	16.77	0	11573	54800	54200	53200	52600	51600	54500	52900	1669	16000	2500	39660	100	1	66762279	35785	5.28	1.46	12	0.03	10161.00	36757.00	54500	20231121	-1.65	34400	20230103	55.81	54500	-1.65	20231121	34400	55.81	20230103	54500	-1.65	20231121	34400	55.81	20230103	0.07	N	180640	2500	1669 억	11196121	N	N	44	N	N
46	20231123	120922	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53400	-200	5	-0.37	782702900	14727	44.11	53000	53800	52600	69600	37600	53600	53145.84	16.77	0	8370	54800	54200	53200	52600	51600	54500	52900	1669	16000	2500	39660	100	1	66762279	35651	5.26	1.45	12	0.02	10161.00	36757.00	54500	20231121	-2.02	34400	20230103	55.23	54500	-2.02	20231121	34400	55.23	20230103	54500	-2.02	20231121	34400	55.23	20230103	0.07	N	180640	2500	1669 억	11196121	N	N	44	N	N
47	20231123	110946	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53300	-300	5	-0.56	552438000	10401	31.15	53000	53800	52600	69600	37600	53600	53111.44	16.77	0	5394	54800	54200	53200	52600	51600	54500	52900	1669	16000	2500	39660	100	1	66762279	35584	5.25	1.45	12	0.02	10161.00	36757.00	54500	20231121	-2.20	34400	20230103	54.94	54500	-2.20	20231121	34400	54.94	20230103	54500	-2.20	20231121	34400	54.94	20230103	0.07	N	180640	2500	1669 억	11196121	N	N	44	N	N
48	20231123	100925	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53000	-600	5	-1.12	358287400	6769	20.28	53000	53400	52600	69600	37600	53600	52925.34	16.77	0	3873	54800	54200	53200	52600	51600	54500	52900	1669	16000	2500	39660	100	1	66762279	35384	5.22	1.44	12	0.01	10161.00	36757.00	54500	20231121	-2.75	34400	20230103	54.07	54500	-2.75	20231121	34400	54.07	20230103	54500	-2.75	20231121	34400	54.07	20230103	0.07	N	180640	2500	1669 억	11196121	N	N	44	N	N
49	20231123	090921	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53000	-600	5	-1.12	138901800	2617	7.84	53000	53400	52900	69600	37600	53600	53065.91	16.77	0	1631	54800	54200	53200	52600	51600	54500	52900	1669	16000	2500	39660	100	1	66762279	35384	5.22	1.44	12	0.00	10161.00	36757.00	54500	20231121	-2.75	34400	20230103	54.07	54500	-2.75	20231121	34400	54.07	20230103	54500	-2.75	20231121	34400	54.07	20230103	0.07	N	180640	2500	1669 억	11196121	N	N	44	N	N
50	20231122	160848	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	100	2	0.19	1771824100	33268	37.37	52900	53800	52200	69500	37500	53500	53258.90	16.74	0	16181	55166	54332	53666	52832	52166	54000	52500	1669	16000	2500	39590	100	1	66762279	35785	5.28	1.46	12	0.05	10161.00	36757.00	54500	20231121	-1.65	34400	20230103	55.81	54500	-1.65	20231121	34400	55.81	20230103	54500	-1.65	20231121	34400	55.81	20230103	0.08	N	180640	2500	1669 억	11179045	N	N	44	N	N
51	20231122	150905	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53300	-200	5	-0.37	1530424800	28755	32.30	52900	53800	52200	69500	37500	53500	53222.91	16.74	0	14496	55166	54332	53666	52832	52166	54000	52500	1669	16000	2500	39590	100	1	66762279	35584	5.25	1.45	12	0.04	10161.00	36757.00	54500	20231121	-2.20	34400	20230103	54.94	54500	-2.20	20231121	34400	54.94	20230103	54500	-2.20	20231121	34400	54.94	20230103	0.08	N	180640	2500	1669 억	11179045	N	N	1464	N	N
52	20231122	140857	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	100	2	0.19	1260437200	23706	26.63	52900	53800	52200	69500	37500	53500	53169.54	16.74	0	12131	55166	54332	53666	52832	52166	54000	52500	1669	16000	2500	39590	100	1	66762279	35785	5.28	1.46	12	0.04	10161.00	36757.00	54500	20231121	-1.65	34400	20230103	55.81	54500	-1.65	20231121	34400	55.81	20230103	54500	-1.65	20231121	34400	55.81	20230103	0.08	N	180640	2500	1669 억	11179045	N	N	1464	N	N
53	20231122	130930	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53600	100	2	0.19	903491900	17046	19.15	52900	53700	52200	69500	37500	53500	53003.16	16.74	0	7267	55166	54332	53666	52832	52166	54000	52500	1669	16000	2500	39590	100	1	66762279	35785	5.28	1.46	12	0.03	10161.00	36757.00	54500	20231121	-1.65	34400	20230103	55.81	54500	-1.65	20231121	34400	55.81	20230103	54500	-1.65	20231121	34400	55.81	20230103	0.08	N	180640	2500	1669 억	11179045	N	N	1464	N	N
54	20231122	120934	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53200	-300	5	-0.56	739169700	13973	15.70	52900	53500	52200	69500	37500	53500	52899.86	16.74	0	5097	55166	54332	53666	52832	52166	54000	52500	1669	16000	2500	39590	100	1	66762279	35518	5.24	1.45	12	0.02	10161.00	36757.00	54500	20231121	-2.39	34400	20230103	54.65	54500	-2.39	20231121	34400	54.65	20230103	54500	-2.39	20231121	34400	54.65	20230103	0.08	N	180640	2500	1669 억	11179045	N	N	1464	N	N
55	20231122	111015	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52800	-700	5	-1.31	566158400	10710	12.03	52900	53500	52200	69500	37500	53500	52862.60	16.74	0	3424	55166	54332	53666	52832	52166	54000	52500	1669	16000	2500	39590	100	1	66762279	35250	5.20	1.44	12	0.02	10161.00	36757.00	54500	20231121	-3.12	34400	20230103	53.49	54500	-3.12	20231121	34400	53.49	20230103	54500	-3.12	20231121	34400	53.49	20230103	0.08	N	180640	2500	1669 억	11179045	N	N	1464	N	N
56	20231122	100944	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53200	-300	5	-0.56	403066300	7637	8.58	52900	53500	52200	69500	37500	53500	52778.09	16.74	0	2509	55166	54332	53666	52832	52166	54000	52500	1669	16000	2500	39590	100	1	66762279	35518	5.24	1.45	12	0.01	10161.00	36757.00	54500	20231121	-2.39	34400	20230103	54.65	54500	-2.39	20231121	34400	54.65	20230103	54500	-2.39	20231121	34400	54.65	20230103	0.08	N	180640	2500	1669 억	11179045	N	N	1464	N	N
57	20231122	090855	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	53500	0	3	0.00	86503500	1628	1.83	52900	53500	52600	69500	37500	53500	53134.83	16.74	0	737	55166	54332	53666	52832	52166	54000	52500	1669	16000	2500	39590	100	1	66762279	35718	5.27	1.46	12	0.00	10161.00	36757.00	54500	20231121	-1.83	34400	20230103	55.52	54500	-1.83	20231121	34400	55.52	20230103	54500	-1.83	20231121	34400	55.52	20230103	0.08	N	180640	2500	1669 억	11179045	N	N	1464	N	N
58	20231121	160900	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53500	600	2	1.13	4795124200	88998	202.98	53900	54500	53000	68700	37100	52900	53879.09	16.66	0	57613	54766	53832	52566	51632	50366	54300	52100	1669	15800	2500	39140	100	1	66762279	35718	5.27	1.46	12	0.13	10161.00	36757.00	54500	20231121	-1.83	34400	20230103	55.52	54500	-1.83	20231121	34400	55.52	20230103	54500	-1.83	20231121	34400	55.52	20230103	0.08	N	180640	2500	1669 억	11123570	N	N	1464	N	N
59	20231121	150902	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53900	1000	2	1.89	4266425400	79117	180.44	53900	54500	53100	68700	37100	52900	53925.52	16.66	0	51583	54766	53832	52566	51632	50366	54300	52100	1669	15800	2500	39140	100	1	66762279	35985	5.30	1.47	12	0.12	10161.00	36757.00	54500	20231121	-1.10	34400	20230103	56.69	54500	-1.10	20231121	34400	56.69	20230103	54500	-1.10	20231121	34400	56.69	20230103	0.08	N	180640	2500	1669 억	11123570	N	N	60	N	N
60	20231121	140849	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53800	900	2	1.70	3604182600	66790	152.33	53900	54500	53100	68700	37100	52900	53962.91	16.66	0	43656	54766	53832	52566	51632	50366	54300	52100	1669	15800	2500	39140	100	1	66762279	35918	5.29	1.46	12	0.10	10161.00	36757.00	54500	20231121	-1.28	34400	20230103	56.40	54500	-1.28	20231121	34400	56.40	20230103	54500	-1.28	20231121	34400	56.40	20230103	0.08	N	180640	2500	1669 억	11123570	N	N	60	N	N
61	20231121	130843	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	54000	1100	2	2.08	2853331600	52895	120.64	53900	54500	53100	68700	37100	52900	53943.31	16.66	0	32105	54766	53832	52566	51632	50366	54300	52100	1669	15800	2500	39140	100	1	66762279	36052	5.31	1.47	12	0.08	10161.00	36757.00	54500	20231121	-0.92	34400	20230103	56.98	54500	-0.92	20231121	34400	56.98	20230103	54500	-0.92	20231121	34400	56.98	20230103	0.08	N	180640	2500	1669 억	11123570	N	N	60	N	N
62	20231121	120843	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53900	1000	2	1.89	2546851800	47208	107.67	53900	54500	53100	68700	37100	52900	53949.58	16.66	0	30718	54766	53832	52566	51632	50366	54300	52100	1669	15800	2500	39140	100	1	66762279	35985	5.30	1.47	12	0.07	10161.00	36757.00	54500	20231121	-1.10	34400	20230103	56.69	54500	-1.10	20231121	34400	56.69	20230103	54500	-1.10	20231121	34400	56.69	20230103	0.08	N	180640	2500	1669 억	11123570	N	N	60	N	N
63	20231121	110839	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53800	900	2	1.70	1420972700	26371	60.14	53900	54500	53100	68700	37100	52900	53883.91	16.66	0	14195	54766	53832	52566	51632	50366	54300	52100	1669	15800	2500	39140	100	1	66762279	35918	5.29	1.46	12	0.04	10161.00	36757.00	54500	20231121	-1.28	34400	20230103	56.40	54500	-1.28	20231121	34400	56.40	20230103	54500	-1.28	20231121	34400	56.40	20230103	0.08	N	180640	2500	1669 억	11123570	N	N	60	N	N
64	20231121	100818	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53900	1000	2	1.89	942032100	17476	39.86	53900	54500	53100	68700	37100	52900	53904.33	16.66	0	9558	54766	53832	52566	51632	50366	54300	52100	1669	15800	2500	39140	100	1	66762279	35985	5.30	1.47	12	0.03	10161.00	36757.00	54500	20231121	-1.10	34400	20230103	56.69	54500	-1.10	20231121	34400	56.69	20230103	54500	-1.10	20231121	34400	56.69	20230103	0.08	N	180640	2500	1669 억	11123570	N	N	60	N	N
65	20231121	090833	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53400	500	2	0.95	96886700	1810	4.13	53900	53900	53100	68700	37100	52900	53528.56	16.66	0	742	54766	53832	52566	51632	50366	54300	52100	1669	15800	2500	39140	100	1	66762279	35651	5.26	1.45	12	0.00	10161.00	36757.00	53900	20231121	-0.93	34400	20230103	55.23	53900	-0.93	20231121	34400	55.23	20230103	53900	-0.93	20231121	34400	55.23	20230103	0.08	N	180640	2500	1669 억	11123570	N	N	60	N	N
66	20231120	160836	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	52900	0	3	0.00	2309361100	43832	42.35	52400	53500	51300	68700	37100	52900	52686.58	16.67	0	7732	55433	54166	51733	50466	48033	54800	51100	1669	15800	2500	39140	100	1	66762279	35317	5.21	1.44	12	0.07	10161.00	36757.00	53500	20231120	-1.12	34400	20230103	53.78	53500	-1.12	20231120	34400	53.78	20230103	53500	-1.12	20231120	34400	53.78	20230103	0.08	N	180640	2500	1669 억	11129744	N	N	60	N	N
67	20231120	150844	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53300	400	2	0.76	2063795500	39203	37.88	52400	53500	51300	68700	37100	52900	52643.82	16.67	0	4820	55433	54166	51733	50466	48033	54800	51100	1669	15800	2500	39140	100	1	66762279	35584	5.25	1.45	12	0.06	10161.00	36757.00	53500	20231120	-0.37	34400	20230103	54.94	53500	-0.37	20231120	34400	54.94	20230103	53500	-0.37	20231120	34400	54.94	20230103	0.08	N	180640	2500	1669 억	11129744	N	N	0	N	N
68	20231120	140843	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	53200	300	2	0.57	1670940500	31816	30.74	52400	53500	51300	68700	37100	52900	52518.87	16.67	0	3162	55433	54166	51733	50466	48033	54800	51100	1669	15800	2500	39140	100	1	66762279	35518	5.24	1.45	12	0.05	10161.00	36757.00	53500	20231120	-0.56	34400	20230103	54.65	53500	-0.56	20231120	34400	54.65	20230103	53500	-0.56	20231120	34400	54.65	20230103	0.08	N	180640	2500	1669 억	11129744	N	N	0	N	N
69	20231120	130837	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	52900	0	3	0.00	1251465100	23914	23.10	52400	53100	51300	68700	37100	52900	52331.90	16.67	0	2965	55433	54166	51733	50466	48033	54800	51100	1669	15800	2500	39140	100	1	66762279	35317	5.21	1.44	12	0.04	10161.00	36757.00	53100	20231120	-0.38	34400	20230103	53.78	53100	-0.38	20231120	34400	53.78	20230103	53100	-0.38	20231120	34400	53.78	20230103	0.08	N	180640	2500	1669 억	11129744	N	N	0	N	N
70	20231120	120840	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52500	-400	5	-0.76	880915800	16907	16.33	52400	52600	51300	68700	37100	52900	52103.61	16.67	0	-129	55433	54166	51733	50466	48033	54800	51100	1669	15800	2500	39140	100	1	66762279	35050	5.17	1.43	12	0.03	10161.00	36757.00	53000	20231117	-0.94	34400	20230103	52.62	53000	-0.94	20231117	34400	52.62	20230103	53000	-0.94	20231117	34400	52.62	20230103	0.08	N	180640	2500	1669 억	11129744	N	N	0	N	N
71	20231120	110838	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52400	-500	5	-0.95	735194700	14131	13.65	52400	52600	51300	68700	37100	52900	52027.08	16.67	0	-557	55433	54166	51733	50466	48033	54800	51100	1669	15800	2500	39140	100	1	66762279	34983	5.16	1.43	12	0.02	10161.00	36757.00	53000	20231117	-1.13	34400	20230103	52.33	53000	-1.13	20231117	34400	52.33	20230103	53000	-1.13	20231117	34400	52.33	20230103	0.08	N	180640	2500	1669 억	11129744	N	N	0	N	N
72	20231120	100835	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51900	-1000	5	-1.89	499932800	9620	9.29	52400	52600	51300	68700	37100	52900	51968.07	16.67	0	-268	55433	54166	51733	50466	48033	54800	51100	1669	15800	2500	39140	100	1	66762279	34650	5.11	1.41	12	0.01	10161.00	36757.00	53000	20231117	-2.08	34400	20230103	50.87	53000	-2.08	20231117	34400	50.87	20230103	53000	-2.08	20231117	34400	50.87	20230103	0.08	N	180640	2500	1669 억	11129744	N	N	0	N	N
73	20231120	090843	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52100	-800	5	-1.51	76157600	1465	1.42	52400	52600	51600	68700	37100	52900	51984.71	16.67	0	103	55433	54166	51733	50466	48033	54800	51100	1669	15800	2500	39140	100	1	66762279	34783	5.13	1.42	12	0.00	10161.00	36757.00	53000	20231117	-1.70	34400	20230103	51.45	53000	-1.70	20231117	34400	51.45	20230103	53000	-1.70	20231117	34400	51.45	20230103	0.08	N	180640	2500	1669 억	11129744	N	N	0	N	N
74	20231117	160900	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	52900	3300	2	6.65	5354924300	103155	302.81	49300	53000	49300	64400	34750	49600	51909.20	16.59	2592	58031	51700	50650	49950	48900	48200	50300	48550	1669	14800	2500	36700	100	1	66762279	35317	5.21	1.44	12	0.15	10161.00	36757.00	53000	20231117	-0.19	34400	20230103	53.78	53000	-0.19	20231117	34400	53.78	20230103	53000	-0.19	20231117	34400	53.78	20230103	0.09	N	180640	2500	1669 억	11077547	N	N	5	N	N
75	20231117	150906	55	60.00	KOSPI200	신고가	운수.창고	N	N	N	Y	60	N	52600	3000	2	6.05	4775410300	92190	270.62	49300	53000	49300	64400	34750	49600	51799.66	16.59	2592	50271	51700	50650	49950	48900	48200	50300	48550	1669	14800	2500	36700	100	1	66762279	35117	5.18	1.43	12	0.14	10161.00	36757.00	53000	20231117	-0.75	34400	20230103	52.91	53000	-0.75	20231117	34400	52.91	20230103	53000	-0.75	20231117	34400	52.91	20230103	0.09	N	180640	2500	1669 억	11077547	N	N	5	N	N
76	20231117	140901	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	52300	2700	2	5.44	3092853800	60239	176.83	49300	52400	49300	64400	34750	49600	51343.05	16.59	2592	38939	51700	50650	49950	48900	48200	50300	48550	1669	14800	2500	36700	100	1	66762279	34917	5.15	1.42	12	0.09	10161.00	36757.00	52800	20230531	-0.95	34400	20230103	52.03	52800	-0.95	20230531	34400	52.03	20230103	52800	-0.95	20230531	34400	52.03	20230103	0.09	N	180640	2500	1669 억	11077547	N	N	5	N	N
77	20231117	130859	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51800	2200	2	4.44	2047396200	40152	117.87	49300	51800	49300	64400	34750	49600	50991.14	16.59	2592	28058	51700	50650	49950	48900	48200	50300	48550	1669	14800	2500	36700	100	1	66762279	34583	5.10	1.41	12	0.06	10161.00	36757.00	52800	20230531	-1.89	34400	20230103	50.58	52800	-1.89	20230531	34400	50.58	20230103	52800	-1.89	20230531	34400	50.58	20230103	0.09	N	180640	2500	1669 억	11077547	N	N	5	N	N
78	20231117	120901	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51200	1600	2	3.23	1314317900	25920	76.09	49300	51300	49300	64400	34750	49600	50706.71	16.59	2592	17075	51700	50650	49950	48900	48200	50300	48550	1669	14800	2500	36700	100	1	66762279	34182	5.04	1.39	12	0.04	10161.00	36757.00	52800	20230531	-3.03	34400	20230103	48.84	52800	-3.03	20230531	34400	48.84	20230103	52800	-3.03	20230531	34400	48.84	20230103	0.09	N	180640	2500	1669 억	11077547	N	N	5	N	N
79	20231117	110905	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50900	1300	2	2.62	1075349800	21248	62.37	49300	51300	49300	64400	34750	49600	50609.46	16.59	2592	14849	51700	50650	49950	48900	48200	50300	48550	1669	14800	2500	36700	100	1	66762279	33982	5.01	1.38	12	0.03	10161.00	36757.00	52800	20230531	-3.60	34400	20230103	47.97	52800	-3.60	20230531	34400	47.97	20230103	52800	-3.60	20230531	34400	47.97	20230103	0.09	N	180640	2500	1669 억	11077547	N	N	5	N	N
80	20231117	100902	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50900	1300	2	2.62	751937400	14899	43.74	49300	51000	49300	64400	34750	49600	50468.98	16.59	2592	11399	51700	50650	49950	48900	48200	50300	48550	1669	14800	2500	36700	100	1	66762279	33982	5.01	1.38	12	0.02	10161.00	36757.00	52800	20230531	-3.60	34400	20230103	47.97	52800	-3.60	20230531	34400	47.97	20230103	52800	-3.60	20230531	34400	47.97	20230103	0.09	N	180640	2500	1669 억	11077547	N	N	5	N	N
81	20231117	090903	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50500	900	2	1.81	114854050	2291	6.73	49300	50500	49300	64400	34750	49600	50132.71	16.59	2592	1305	51700	50650	49950	48900	48200	50300	48550	1669	14800	2500	36700	100	1	66762279	33715	4.97	1.37	12	0.00	10161.00	36757.00	52800	20230531	-4.36	34400	20230103	46.80	52800	-4.36	20230531	34400	46.80	20230103	52800	-4.36	20230531	34400	46.80	20230103	0.09	N	180640	2500	1669 억	11077547	N	N	5	N	N
82	20231116	160901	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	49850	-950	5	-1.87	1401205600	28046	26.56	50200	51000	49250	66000	35600	50800	49960.98	16.57	0	10843	52633	51716	50083	49166	47533	52175	49625	1669	15200	2500	37590	50	1	66762279	33281	4.91	1.36	12	0.04	10161.00	36757.00	52800	20230531	-5.59	34400	20230103	44.91	52800	-5.59	20230531	34400	44.91	20230103	52800	-5.59	20230531	34400	44.91	20230103	0.10	N	180640	2500	1669 억	11064597	N	N	0	N	N
83	20231116	150856	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50100	-700	5	-1.38	1270402700	25426	24.08	50200	51000	49250	66000	35600	50800	49964.71	16.57	0	9827	52633	51716	50083	49166	47533	52175	49625	1669	15200	2500	37590	100	1	66762279	33448	4.93	1.36	12	0.04	10161.00	36757.00	52800	20230531	-5.11	34400	20230103	45.64	52800	-5.11	20230531	34400	45.64	20230103	52800	-5.11	20230531	34400	45.64	20230103	0.10	N	180640	2500	1669 억	11064597	N	N	0	N	N
84	20231116	140832	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50100	-700	5	-1.38	1129375500	22608	21.41	50200	51000	49250	66000	35600	50800	49954.68	16.57	0	8615	52633	51716	50083	49166	47533	52175	49625	1669	15200	2500	37590	100	1	66762279	33448	4.93	1.36	12	0.03	10161.00	36757.00	52800	20230531	-5.11	34400	20230103	45.64	52800	-5.11	20230531	34400	45.64	20230103	52800	-5.11	20230531	34400	45.64	20230103	0.10	N	180640	2500	1669 억	11064597	N	N	0	N	N
85	20231116	130855	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	49450	-1350	5	-2.66	808040550	16172	15.32	50200	51000	49250	66000	35600	50800	49965.41	16.57	0	7282	52633	51716	50083	49166	47533	52175	49625	1669	15200	2500	37590	50	1	66762279	33014	4.87	1.35	12	0.02	10161.00	36757.00	52800	20230531	-6.34	34400	20230103	43.75	52800	-6.34	20230531	34400	43.75	20230103	52800	-6.34	20230531	34400	43.75	20230103	0.10	N	180640	2500	1669 억	11064597	N	N	0	N	N
86	20231116	120857	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	49500	-1300	5	-2.56	615678700	12272	11.62	50200	51000	49250	66000	35600	50800	50169.39	16.57	0	4942	52633	51716	50083	49166	47533	52175	49625	1669	15200	2500	37590	50	1	66762279	33047	4.87	1.35	12	0.02	10161.00	36757.00	52800	20230531	-6.25	34400	20230103	43.90	52800	-6.25	20230531	34400	43.90	20230103	52800	-6.25	20230531	34400	43.90	20230103	0.10	N	180640	2500	1669 억	11064597	N	N	0	N	N
87	20231116	110855	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	49900	-900	5	-1.77	456266850	9052	8.57	50200	51000	49800	66000	35600	50800	50405.09	16.57	0	3809	52633	51716	50083	49166	47533	52175	49625	1669	15200	2500	37590	50	1	66762279	33314	4.91	1.36	12	0.01	10161.00	36757.00	52800	20230531	-5.49	34400	20230103	45.06	52800	-5.49	20230531	34400	45.06	20230103	52800	-5.49	20230531	34400	45.06	20230103	0.10	N	180640	2500	1669 억	11064597	N	N	0	N	N
88	20231116	100856	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50400	-400	5	-0.79	199029700	3925	3.72	50200	51000	50100	66000	35600	50800	50708.20	16.57	0	1028	52633	51716	50083	49166	47533	52175	49625	1669	15200	2500	37590	100	1	66762279	33648	4.96	1.37	12	0.01	10161.00	36757.00	52800	20230531	-4.55	34400	20230103	46.51	52800	-4.55	20230531	34400	46.51	20230103	52800	-4.55	20230531	34400	46.51	20230103	0.10	N	180640	2500	1669 억	11064597	N	N	0	N	N
89	20231116	090900	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50800	0	3	0.00	0	0	0.00	0	0	0	66000	35600	50800	0.00	16.57	0	0	52633	51716	50083	49166	47533	52175	49625	1669	15200	2500	37590	100	1	66762279	33915	5.00	1.38	12	0.00	10161.00	36757.00	52800	20230531	-3.79	34400	20230103	47.67	52800	-3.79	20230531	34400	47.67	20230103	52800	-3.79	20230531	34400	47.67	20230103	0.10	N	180640	2500	1669 억	11064597	N	N	0	N	N
90	20231115	160757	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50800	2350	2	4.85	5251765900	105269	245.09	49000	51000	48450	62900	33950	48450	49884.37	16.53	0	42013	49383	48916	48233	47766	47083	48575	47425	1669	14450	2500	35850	100	1	66762279	33915	5.00	1.38	12	0.16	10161.00	36757.00	52800	20230531	-3.79	34400	20230103	47.67	52800	-3.79	20230531	34400	47.67	20230103	52800	-3.79	20230531	34400	47.67	20230103	0.10	N	180640	2500	1669 억	11038704	N	N	0	N	N
91	20231115	150911	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	51000	2550	2	5.26	4769883900	95785	223.00	49000	51000	48450	62900	33950	48450	49797.82	16.53	0	39078	49383	48916	48233	47766	47083	48575	47425	1669	14450	2500	35850	100	1	66762279	34049	5.02	1.39	12	0.14	10161.00	36757.00	52800	20230531	-3.41	34400	20230103	48.26	52800	-3.41	20230531	34400	48.26	20230103	52800	-3.41	20230531	34400	48.26	20230103	0.10	N	180640	2500	1669 억	11038704	N	N	0	N	N
92	20231115	140908	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	50200	1750	2	3.61	3853863400	77677	180.85	49000	50500	48450	62900	33950	48450	49613.96	16.53	0	28424	49383	48916	48233	47766	47083	48575	47425	1669	14450	2500	35850	100	1	66762279	33515	4.94	1.37	12	0.12	10161.00	36757.00	52800	20230531	-4.92	34400	20230103	45.93	52800	-4.92	20230531	34400	45.93	20230103	52800	-4.92	20230531	34400	45.93	20230103	0.10	N	180640	2500	1669 억	11038704	N	N	0	N	N
93	20231115	130909	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	49850	1400	2	2.89	2782875650	56341	131.17	49000	49850	48450	62900	33950	48450	49393.44	16.53	0	18255	49383	48916	48233	47766	47083	48575	47425	1669	14450	2500	35850	50	1	66762279	33281	4.91	1.36	12	0.08	10161.00	36757.00	52800	20230531	-5.59	34400	20230103	44.91	52800	-5.59	20230531	34400	44.91	20230103	52800	-5.59	20230531	34400	44.91	20230103	0.10	N	180640	2500	1669 억	11038704	N	N	0	N	N
94	20231115	120912	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	49700	1250	2	2.58	2396755150	48572	113.08	49000	49800	48450	62900	33950	48450	49344.38	16.53	0	14444	49383	48916	48233	47766	47083	48575	47425	1669	14450	2500	35850	50	1	66762279	33181	4.89	1.35	12	0.07	10161.00	36757.00	52800	20230531	-5.87	34400	20230103	44.48	52800	-5.87	20230531	34400	44.48	20230103	52800	-5.87	20230531	34400	44.48	20230103	0.10	N	180640	2500	1669 억	11038704	N	N	0	N	N
95	20231115	110921	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	49650	1200	2	2.48	1939494500	39358	91.63	49000	49800	48450	62900	33950	48450	49278.28	16.53	0	11340	49383	48916	48233	47766	47083	48575	47425	1669	14450	2500	35850	50	1	66762279	33147	4.89	1.35	12	0.06	10161.00	36757.00	52800	20230531	-5.97	34400	20230103	44.33	52800	-5.97	20230531	34400	44.33	20230103	52800	-5.97	20230531	34400	44.33	20230103	0.10	N	180640	2500	1669 억	11038704	N	N	0	N	N
96	20231115	100914	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	49250	800	2	1.65	1145462800	23334	54.33	49000	49500	48450	62900	33950	48450	49089.86	16.53	0	3100	49383	48916	48233	47766	47083	48575	47425	1669	14450	2500	35850	50	1	66762279	32880	4.85	1.34	12	0.03	10161.00	36757.00	52800	20230531	-6.72	34400	20230103	43.17	52800	-6.72	20230531	34400	43.17	20230103	52800	-6.72	20230531	34400	43.17	20230103	0.10	N	180640	2500	1669 억	11038704	N	N	0	N	N
97	20231115	090904	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	48900	450	2	0.93	442810200	9042	21.05	49000	49250	48450	62900	33950	48450	48972.59	16.53	0	1187	49383	48916	48233	47766	47083	48575	47425	1669	14450	2500	35850	50	1	66762279	32647	4.81	1.33	12	0.01	10161.00	36757.00	52800	20230531	-7.39	34400	20230103	42.15	52800	-7.39	20230531	34400	42.15	20230103	52800	-7.39	20230531	34400	42.15	20230103	0.10	N	180640	2500	1669 억	11038704	N	N	0	N	N
98	20231114	160852	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	48450	450	2	0.94	2067080000	42815	99.40	48650	48700	47550	62400	33600	48000	48279.29	16.55	-72	-3023	49666	48832	47716	46882	45766	48275	46325	1669	14400	2500	35520	50	1	66762279	32346	4.77	1.32	12	0.06	10161.00	36757.00	52800	20230531	-8.24	34400	20230103	40.84	52800	-8.24	20230531	34400	40.84	20230103	52800	-8.24	20230531	34400	40.84	20230103	0.10	N	180640	2500	1669 억	11046289	N	N	11	N	N
99	20231114	150856	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	48250	250	2	0.52	1815285400	37610	87.31	48650	48700	47550	62400	33600	48000	48266.03	16.55	-72	-1782	49666	48832	47716	46882	45766	48275	46325	1669	14400	2500	35520	50	1	66762279	32213	4.75	1.31	12	0.06	10161.00	36757.00	52800	20230531	-8.62	34400	20230103	40.26	52800	-8.62	20230531	34400	40.26	20230103	52800	-8.62	20230531	34400	40.26	20230103	0.10	N	180640	2500	1669 억	11046289	N	N	11	N	N
100	20231114	140854	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	48250	250	2	0.52	1436071800	29762	69.09	48650	48700	47550	62400	33600	48000	48251.86	16.55	-72	-1040	49666	48832	47716	46882	45766	48275	46325	1669	14400	2500	35520	50	1	66762279	32213	4.75	1.31	12	0.04	10161.00	36757.00	52800	20230531	-8.62	34400	20230103	40.26	52800	-8.62	20230531	34400	40.26	20230103	52800	-8.62	20230531	34400	40.26	20230103	0.10	N	180640	2500	1669 억	11046289	N	N	11	N	N
101	20231114	130856	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	48250	250	2	0.52	1088992500	22591	52.45	48650	48700	47550	62400	33600	48000	48204.71	16.55	-72	-2547	49666	48832	47716	46882	45766	48275	46325	1669	14400	2500	35520	50	1	66762279	32213	4.75	1.31	12	0.03	10161.00	36757.00	52800	20230531	-8.62	34400	20230103	40.26	52800	-8.62	20230531	34400	40.26	20230103	52800	-8.62	20230531	34400	40.26	20230103	0.10	N	180640	2500	1669 억	11046289	N	N	11	N	N
102	20231114	120858	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	48150	150	2	0.31	923000550	19145	44.45	48650	48700	47550	62400	33600	48000	48211.05	16.55	-72	-4071	49666	48832	47716	46882	45766	48275	46325	1669	14400	2500	35520	50	1	66762279	32146	4.74	1.31	12	0.03	10161.00	36757.00	52800	20230531	-8.81	34400	20230103	39.97	52800	-8.81	20230531	34400	39.97	20230103	52800	-8.81	20230531	34400	39.97	20230103	0.10	N	180640	2500	1669 억	11046289	N	N	11	N	N
103	20231114	110908	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47700	-300	5	-0.62	700940300	14526	33.72	48650	48700	47550	62400	33600	48000	48254.19	16.55	-72	-3176	49666	48832	47716	46882	45766	48275	46325	1669	14400	2500	35520	50	1	66762279	31846	4.69	1.30	12	0.02	10161.00	36757.00	52800	20230531	-9.66	34400	20230103	38.66	52800	-9.66	20230531	34400	38.66	20230103	52800	-9.66	20230531	34400	38.66	20230103	0.10	N	180640	2500	1669 억	11046289	N	N	11	N	N
104	20231114	100857	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47850	-150	5	-0.31	537218050	11110	25.79	48650	48700	47550	62400	33600	48000	48354.46	16.55	-72	-3183	49666	48832	47716	46882	45766	48275	46325	1669	14400	2500	35520	50	1	66762279	31946	4.71	1.30	12	0.02	10161.00	36757.00	52800	20230531	-9.38	34400	20230103	39.10	52800	-9.38	20230531	34400	39.10	20230103	52800	-9.38	20230531	34400	39.10	20230103	0.10	N	180640	2500	1669 억	11046289	N	N	11	N	N
105	20231114	090848	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	48400	400	2	0.83	208083800	4288	9.95	48650	48650	47850	62400	33600	48000	48527.01	16.55	-72	-1567	49666	48832	47716	46882	45766	48275	46325	1669	14400	2500	35520	50	1	66762279	32313	4.76	1.32	12	0.01	10161.00	36757.00	52800	20230531	-8.33	34400	20230103	40.70	52800	-8.33	20230531	34400	40.70	20230103	52800	-8.33	20230531	34400	40.70	20230103	0.10	N	180640	2500	1669 억	11046289	N	N	11	N	N
106	20231113	160841	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	48000	550	2	1.16	2041748700	42959	134.25	48500	48550	46600	61600	33250	47450	47346.94	16.55	0	2440	48716	48082	47266	46632	45816	48400	46950	1669	14150	2500	35110	50	1	66762279	32046	4.72	1.31	12	0.06	10161.00	36757.00	52800	20230531	-9.09	34400	20230103	39.53	52800	-9.09	20230531	34400	39.53	20230103	52800	-9.09	20230531	34400	39.53	20230103	0.10	N	180640	2500	1669 억	11046283	N	N	11	N	N
107	20231113	150838	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47500	50	2	0.11	1254248850	26540	82.94	48500	48550	46600	61600	33250	47450	47258.81	16.55	0	2574	48716	48082	47266	46632	45816	48400	46950	1669	14150	2500	35110	50	1	66762279	31712	4.67	1.29	12	0.04	10161.00	36757.00	52800	20230531	-10.04	34400	20230103	38.08	52800	-10.04	20230531	34400	38.08	20230103	52800	-10.04	20230531	34400	38.08	20230103	0.10	N	180640	2500	1669 억	11046283	N	N	252	N	N
108	20231113	140838	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47400	-50	5	-0.11	980537350	20775	64.92	48500	48550	46600	61600	33250	47450	47197.95	16.55	0	2850	48716	48082	47266	46632	45816	48400	46950	1669	14150	2500	35110	50	1	66762279	31645	4.66	1.29	12	0.03	10161.00	36757.00	52800	20230531	-10.23	34400	20230103	37.79	52800	-10.23	20230531	34400	37.79	20230103	52800	-10.23	20230531	34400	37.79	20230103	0.10	N	180640	2500	1669 억	11046283	N	N	252	N	N
109	20231113	130835	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46900	-550	5	-1.16	720757250	15290	47.78	48500	48550	46600	61600	33250	47450	47139.13	16.55	0	2568	48716	48082	47266	46632	45816	48400	46950	1669	14150	2500	35110	50	1	66762279	31312	4.62	1.28	12	0.02	10161.00	36757.00	52800	20230531	-11.17	34400	20230103	36.34	52800	-11.17	20230531	34400	36.34	20230103	52800	-11.17	20230531	34400	36.34	20230103	0.10	N	180640	2500	1669 억	11046283	N	N	252	N	N
110	20231113	120838	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46850	-600	5	-1.26	602007300	12764	39.89	48500	48550	46600	61600	33250	47450	47164.47	16.55	0	1630	48716	48082	47266	46632	45816	48400	46950	1669	14150	2500	35110	50	1	66762279	31278	4.61	1.27	12	0.02	10161.00	36757.00	52800	20230531	-11.27	34400	20230103	36.19	52800	-11.27	20230531	34400	36.19	20230103	52800	-11.27	20230531	34400	36.19	20230103	0.10	N	180640	2500	1669 억	11046283	N	N	252	N	N
111	20231113	110835	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47100	-350	5	-0.74	431496450	9146	28.58	48500	48550	46600	61600	33250	47450	47178.71	16.55	0	1032	48716	48082	47266	46632	45816	48400	46950	1669	14150	2500	35110	50	1	66762279	31445	4.64	1.28	12	0.01	10161.00	36757.00	52800	20230531	-10.80	34400	20230103	36.92	52800	-10.80	20230531	34400	36.92	20230103	52800	-10.80	20230531	34400	36.92	20230103	0.10	N	180640	2500	1669 억	11046283	N	N	252	N	N
112	20231113	100833	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47050	-400	5	-0.84	265186050	5612	17.54	48500	48550	46600	61600	33250	47450	47253.39	16.55	0	-194	48716	48082	47266	46632	45816	48400	46950	1669	14150	2500	35110	50	1	66762279	31412	4.63	1.28	12	0.01	10161.00	36757.00	52800	20230531	-10.89	34400	20230103	36.77	52800	-10.89	20230531	34400	36.77	20230103	52800	-10.89	20230531	34400	36.77	20230103	0.10	N	180640	2500	1669 억	11046283	N	N	252	N	N
113	20231113	090839	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47400	-50	5	-0.11	81514200	1698	5.31	48500	48550	47350	61600	33250	47450	48006.01	16.55	0	-397	48716	48082	47266	46632	45816	48400	46950	1669	14150	2500	35110	50	1	66762279	31645	4.66	1.29	12	0.00	10161.00	36757.00	52800	20230531	-10.23	34400	20230103	37.79	52800	-10.23	20230531	34400	37.79	20230103	52800	-10.23	20230531	34400	37.79	20230103	0.10	N	180640	2500	1669 억	11046283	N	N	252	N	N
114	20231110	160852	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47450	-500	5	-1.04	1493437250	31885	52.65	47300	47900	46450	62300	33600	47950	46837.89	16.54	0	-722	49150	48550	47500	46900	45850	48850	47200	1669	14350	2500	35480	50	1	66762279	31679	4.67	1.29	12	0.05	10161.00	36757.00	52800	20230531	-10.13	34400	20230103	37.94	52800	-10.13	20230531	34400	37.94	20230103	52800	-10.13	20230531	34400	37.94	20230103	0.10	N	180640	2500	1669 억	11045703	N	N	252	N	N
115	20231110	150853	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46800	-1150	5	-2.40	1371212450	29298	48.38	47300	47900	46450	62300	33600	47950	46801.86	16.54	0	-1184	49150	48550	47500	46900	45850	48850	47200	1669	14350	2500	35480	50	1	66762279	31245	4.61	1.27	12	0.04	10161.00	36757.00	52800	20230531	-11.36	34400	20230103	36.05	52800	-11.36	20230531	34400	36.05	20230103	52800	-11.36	20230531	34400	36.05	20230103	0.10	N	180640	2500	1669 억	11045703	N	N	82	N	N
116	20231110	140843	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46750	-1200	5	-2.50	1156355100	24720	40.82	47300	47900	46450	62300	33600	47950	46777.64	16.54	0	777	49150	48550	47500	46900	45850	48850	47200	1669	14350	2500	35480	50	1	66762279	31211	4.60	1.27	12	0.04	10161.00	36757.00	52800	20230531	-11.46	34400	20230103	35.90	52800	-11.46	20230531	34400	35.90	20230103	52800	-11.46	20230531	34400	35.90	20230103	0.10	N	180640	2500	1669 억	11045703	N	N	82	N	N
117	20231110	130844	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46550	-1400	5	-2.92	1052773500	22500	37.15	47300	47900	46450	62300	33600	47950	46789.42	16.54	0	1291	49150	48550	47500	46900	45850	48850	47200	1669	14350	2500	35480	50	1	66762279	31078	4.58	1.27	12	0.03	10161.00	36757.00	52800	20230531	-11.84	34400	20230103	35.32	52800	-11.84	20230531	34400	35.32	20230103	52800	-11.84	20230531	34400	35.32	20230103	0.10	N	180640	2500	1669 억	11045703	N	N	82	N	N
118	20231110	120848	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46650	-1300	5	-2.71	915564150	19553	32.28	47300	47900	46450	62300	33600	47950	46824.16	16.54	0	962	49150	48550	47500	46900	45850	48850	47200	1669	14350	2500	35480	50	1	66762279	31145	4.59	1.27	12	0.03	10161.00	36757.00	52800	20230531	-11.65	34400	20230103	35.61	52800	-11.65	20230531	34400	35.61	20230103	52800	-11.65	20230531	34400	35.61	20230103	0.10	N	180640	2500	1669 억	11045703	N	N	82	N	N
119	20231110	110835	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46800	-1150	5	-2.40	737165900	15724	25.96	47300	47900	46450	62300	33600	47950	46880.90	16.54	0	464	49150	48550	47500	46900	45850	48850	47200	1669	14350	2500	35480	50	1	66762279	31245	4.61	1.27	12	0.02	10161.00	36757.00	52800	20230531	-11.36	34400	20230103	36.05	52800	-11.36	20230531	34400	36.05	20230103	52800	-11.36	20230531	34400	36.05	20230103	0.10	N	180640	2500	1669 억	11045703	N	N	82	N	N
120	20231110	100844	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46750	-1200	5	-2.50	550233450	11727	19.36	47300	47900	46450	62300	33600	47950	46919.34	16.54	0	864	49150	48550	47500	46900	45850	48850	47200	1669	14350	2500	35480	50	1	66762279	31211	4.60	1.27	12	0.02	10161.00	36757.00	52800	20230531	-11.46	34400	20230103	35.90	52800	-11.46	20230531	34400	35.90	20230103	52800	-11.46	20230531	34400	35.90	20230103	0.10	N	180640	2500	1669 억	11045703	N	N	82	N	N
121	20231110	090829	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46950	-1000	5	-2.09	169110450	3571	5.90	47300	47900	46800	62300	33600	47950	47354.94	16.54	0	-428	49150	48550	47500	46900	45850	48850	47200	1669	14350	2500	35480	50	1	66762279	31345	4.62	1.28	12	0.01	10161.00	36757.00	52800	20230531	-11.08	34400	20230103	36.48	52800	-11.08	20230531	34400	36.48	20230103	52800	-11.08	20230531	34400	36.48	20230103	0.10	N	180640	2500	1669 억	11045703	N	N	82	N	N
122	20231109	160823	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47950	1050	2	2.24	2812282000	59088	88.05	46450	48100	46450	60900	32850	46900	47594.22	16.55	0	1337	49166	48032	47366	46232	45566	47700	45900	1669	14000	2500	34700	50	1	66762279	32013	4.72	1.30	12	0.09	10161.00	36757.00	52800	20230531	-9.19	34400	20230103	39.39	52800	-9.19	20230531	34400	39.39	20230103	52800	-9.19	20230531	34400	39.39	20230103	0.10	N	180640	2500	1669 억	11050061	N	N	82	N	N
123	20231109	150822	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47300	400	2	0.85	1619606250	34199	50.96	46450	48100	46450	60900	32850	46900	47358.29	16.55	0	3374	49166	48032	47366	46232	45566	47700	45900	1669	14000	2500	34700	50	1	66762279	31579	4.66	1.29	12	0.05	10161.00	36757.00	52800	20230531	-10.42	34400	20230103	37.50	52800	-10.42	20230531	34400	37.50	20230103	52800	-10.42	20230531	34400	37.50	20230103	0.10	N	180640	2500	1669 억	11050061	N	N	4890	N	N
124	20231109	140819	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47700	800	2	1.71	1378442400	29117	43.39	46450	48100	46450	60900	32850	46900	47341.50	16.55	0	3636	49166	48032	47366	46232	45566	47700	45900	1669	14000	2500	34700	50	1	66762279	31846	4.69	1.30	12	0.04	10161.00	36757.00	52800	20230531	-9.66	34400	20230103	38.66	52800	-9.66	20230531	34400	38.66	20230103	52800	-9.66	20230531	34400	38.66	20230103	0.10	N	180640	2500	1669 억	11050061	N	N	4890	N	N
125	20231109	130823	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47200	300	2	0.64	794344400	16869	25.14	46450	47450	46450	60900	32850	46900	47089.00	16.55	0	793	49166	48032	47366	46232	45566	47700	45900	1669	14000	2500	34700	50	1	66762279	31512	4.65	1.28	12	0.03	10161.00	36757.00	52800	20230531	-10.61	34400	20230103	37.21	52800	-10.61	20230531	34400	37.21	20230103	52800	-10.61	20230531	34400	37.21	20230103	0.10	N	180640	2500	1669 억	11050061	N	N	4890	N	N
126	20231109	120826	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46950	50	2	0.11	646445150	13725	20.45	46450	47450	46450	60900	32850	46900	47099.83	16.55	0	-57	49166	48032	47366	46232	45566	47700	45900	1669	14000	2500	34700	50	1	66762279	31345	4.62	1.28	12	0.02	10161.00	36757.00	52800	20230531	-11.08	34400	20230103	36.48	52800	-11.08	20230531	34400	36.48	20230103	52800	-11.08	20230531	34400	36.48	20230103	0.10	N	180640	2500	1669 억	11050061	N	N	4890	N	N
127	20231109	110822	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47200	300	2	0.64	454378650	9649	14.38	46450	47450	46450	60900	32850	46900	47090.75	16.55	0	-132	49166	48032	47366	46232	45566	47700	45900	1669	14000	2500	34700	50	1	66762279	31512	4.65	1.28	12	0.01	10161.00	36757.00	52800	20230531	-10.61	34400	20230103	37.21	52800	-10.61	20230531	34400	37.21	20230103	52800	-10.61	20230531	34400	37.21	20230103	0.10	N	180640	2500	1669 억	11050061	N	N	4890	N	N
128	20231109	100818	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47050	150	2	0.32	276303050	5882	8.77	46450	47450	46450	60900	32850	46900	46974.34	16.55	0	-552	49166	48032	47366	46232	45566	47700	45900	1669	14000	2500	34700	50	1	66762279	31412	4.63	1.28	12	0.01	10161.00	36757.00	52800	20230531	-10.89	34400	20230103	36.77	52800	-10.89	20230531	34400	36.77	20230103	52800	-10.89	20230531	34400	36.77	20230103	0.10	N	180640	2500	1669 억	11050061	N	N	4890	N	N
129	20231109	090824	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46850	-50	5	-0.11	36855400	789	1.18	46450	47450	46450	60900	32850	46900	46711.53	16.55	0	226	49166	48032	47366	46232	45566	47700	45900	1669	14000	2500	34700	50	1	66762279	31278	4.61	1.27	12	0.00	10161.00	36757.00	52800	20230531	-11.27	34400	20230103	36.19	52800	-11.27	20230531	34400	36.19	20230103	52800	-11.27	20230531	34400	36.19	20230103	0.10	N	180640	2500	1669 억	11050061	N	N	4890	N	N
130	20231108	160815	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46900	400	2	0.86	3179887650	67089	103.80	48450	48500	46700	60400	32550	46500	47398.05	16.53	0	4789	47566	47032	46316	45782	45066	47300	46050	1669	13900	2500	34410	50	1	66762279	31312	4.62	1.28	12	0.10	10161.00	36757.00	52800	20230531	-11.17	34400	20230103	36.34	52800	-11.17	20230531	34400	36.34	20230103	52800	-11.17	20230531	34400	36.34	20230103	0.11	N	180640	2500	1669 억	11038176	N	N	4890	N	N
131	20231108	150820	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46950	450	2	0.97	2832966300	59687	92.35	48450	48500	46700	60400	32550	46500	47463.71	16.53	0	3512	47566	47032	46316	45782	45066	47300	46050	1669	13900	2500	34410	50	1	66762279	31345	4.62	1.28	12	0.09	10161.00	36757.00	52800	20230531	-11.08	34400	20230103	36.48	52800	-11.08	20230531	34400	36.48	20230103	52800	-11.08	20230531	34400	36.48	20230103	0.11	N	180640	2500	1669 억	11038176	N	N	6	N	N
132	20231108	140816	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47500	1000	2	2.15	2353900900	49522	76.62	48450	48500	46700	60400	32550	46500	47532.43	16.53	0	1876	47566	47032	46316	45782	45066	47300	46050	1669	13900	2500	34410	50	1	66762279	31712	4.67	1.29	12	0.07	10161.00	36757.00	52800	20230531	-10.04	34400	20230103	38.08	52800	-10.04	20230531	34400	38.08	20230103	52800	-10.04	20230531	34400	38.08	20230103	0.11	N	180640	2500	1669 억	11038176	N	N	6	N	N
133	20231108	130813	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47250	750	2	1.61	1937196050	40699	62.97	48450	48500	46700	60400	32550	46500	47598.12	16.53	0	777	47566	47032	46316	45782	45066	47300	46050	1669	13900	2500	34410	50	1	66762279	31545	4.65	1.29	12	0.06	10161.00	36757.00	52800	20230531	-10.51	34400	20230103	37.35	52800	-10.51	20230531	34400	37.35	20230103	52800	-10.51	20230531	34400	37.35	20230103	0.11	N	180640	2500	1669 억	11038176	N	N	6	N	N
134	20231108	120809	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47100	600	2	1.29	1729910200	36294	56.15	48450	48500	46950	60400	32550	46500	47663.81	16.53	0	2241	47566	47032	46316	45782	45066	47300	46050	1669	13900	2500	34410	50	1	66762279	31445	4.64	1.28	12	0.05	10161.00	36757.00	52800	20230531	-10.80	34400	20230103	36.92	52800	-10.80	20230531	34400	36.92	20230103	52800	-10.80	20230531	34400	36.92	20230103	0.11	N	180640	2500	1669 억	11038176	N	N	6	N	N
135	20231108	110817	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47250	750	2	1.61	1517193500	31792	49.19	48450	48500	46950	60400	32550	46500	47722.49	16.53	0	2279	47566	47032	46316	45782	45066	47300	46050	1669	13900	2500	34410	50	1	66762279	31545	4.65	1.29	12	0.05	10161.00	36757.00	52800	20230531	-10.51	34400	20230103	37.35	52800	-10.51	20230531	34400	37.35	20230103	52800	-10.51	20230531	34400	37.35	20230103	0.11	N	180640	2500	1669 억	11038176	N	N	6	N	N
136	20231108	100816	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47450	950	2	2.04	1162752050	24312	37.62	48450	48500	46950	60400	32550	46500	47826.26	16.53	0	533	47566	47032	46316	45782	45066	47300	46050	1669	13900	2500	34410	50	1	66762279	31679	4.67	1.29	12	0.04	10161.00	36757.00	52800	20230531	-10.13	34400	20230103	37.94	52800	-10.13	20230531	34400	37.94	20230103	52800	-10.13	20230531	34400	37.94	20230103	0.11	N	180640	2500	1669 억	11038176	N	N	6	N	N
137	20231108	090813	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	47850	1350	2	2.90	394185600	8227	12.73	48450	48500	46950	60400	32550	46500	47913.65	16.53	0	-1829	47566	47032	46316	45782	45066	47300	46050	1669	13900	2500	34410	50	1	66762279	31946	4.71	1.30	12	0.01	10161.00	36757.00	52800	20230531	-9.38	34400	20230103	39.10	52800	-9.38	20230531	34400	39.10	20230103	52800	-9.38	20230531	34400	39.10	20230103	0.11	N	180640	2500	1669 억	11038176	N	N	6	N	N
138	20231107	160815	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46500	-400	5	-0.85	2988353500	64498	58.03	45900	46850	45600	60900	32850	46900	46331.61	16.51	0	24966	49300	48100	45700	44500	42100	48700	45100	1669	14000	2500	34700	50	1	66762279	31044	4.58	1.27	12	0.10	10161.00	36757.00	52800	20230531	-11.93	34400	20230103	35.17	52800	-11.93	20230531	34400	35.17	20230103	52800	-11.93	20230531	34400	35.17	20230103	0.10	N	180640	2500	1669 억	11025581	N	N	6	N	N
139	20231107	150816	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46700	-200	5	-0.43	2657588050	57391	51.63	45900	46850	45600	60900	32850	46900	46305.67	16.51	0	23054	49300	48100	45700	44500	42100	48700	45100	1669	14000	2500	34700	50	1	66762279	31178	4.60	1.27	12	0.09	10161.00	36757.00	52800	20230531	-11.55	34400	20230103	35.76	52800	-11.55	20230531	34400	35.76	20230103	52800	-11.55	20230531	34400	35.76	20230103	0.10	N	180640	2500	1669 억	11025581	N	N	5	N	N
140	20231107	140820	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46700	-200	5	-0.43	2290760250	49515	44.55	45900	46850	45600	60900	32850	46900	46262.68	16.51	0	19700	49300	48100	45700	44500	42100	48700	45100	1669	14000	2500	34700	50	1	66762279	31178	4.60	1.27	12	0.07	10161.00	36757.00	52800	20230531	-11.55	34400	20230103	35.76	52800	-11.55	20230531	34400	35.76	20230103	52800	-11.55	20230531	34400	35.76	20230103	0.10	N	180640	2500	1669 억	11025581	N	N	5	N	N
141	20231107	130818	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46850	-50	5	-0.11	1942034850	42026	37.81	45900	46850	45600	60900	32850	46900	46208.67	16.51	0	15313	49300	48100	45700	44500	42100	48700	45100	1669	14000	2500	34700	50	1	66762279	31278	4.61	1.27	12	0.06	10161.00	36757.00	52800	20230531	-11.27	34400	20230103	36.19	52800	-11.27	20230531	34400	36.19	20230103	52800	-11.27	20230531	34400	36.19	20230103	0.10	N	180640	2500	1669 억	11025581	N	N	5	N	N
142	20231107	120813	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46350	-550	5	-1.17	1614432650	34973	31.47	45900	46800	45600	60900	32850	46900	46160.14	16.51	0	11643	49300	48100	45700	44500	42100	48700	45100	1669	14000	2500	34700	50	1	66762279	30944	4.56	1.26	12	0.05	10161.00	36757.00	52800	20230531	-12.22	34400	20230103	34.74	52800	-12.22	20230531	34400	34.74	20230103	52800	-12.22	20230531	34400	34.74	20230103	0.10	N	180640	2500	1669 억	11025581	N	N	5	N	N
143	20231107	110813	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46500	-400	5	-0.85	1369001450	29699	26.72	45900	46800	45600	60900	32850	46900	46093.16	16.51	0	10415	49300	48100	45700	44500	42100	48700	45100	1669	14000	2500	34700	50	1	66762279	31044	4.58	1.27	12	0.04	10161.00	36757.00	52800	20230531	-11.93	34400	20230103	35.17	52800	-11.93	20230531	34400	35.17	20230103	52800	-11.93	20230531	34400	35.17	20230103	0.10	N	180640	2500	1669 억	11025581	N	N	5	N	N
144	20231107	100824	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46350	-550	5	-1.17	1068860050	23227	20.90	45900	46800	45600	60900	32850	46900	46014.18	16.51	0	7856	49300	48100	45700	44500	42100	48700	45100	1669	14000	2500	34700	50	1	66762279	30944	4.56	1.26	12	0.03	10161.00	36757.00	52800	20230531	-12.22	34400	20230103	34.74	52800	-12.22	20230531	34400	34.74	20230103	52800	-12.22	20230531	34400	34.74	20230103	0.10	N	180640	2500	1669 억	11025581	N	N	5	N	N
145	20231107	090803	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46100	-800	5	-1.71	213037950	4634	4.17	45900	46500	45700	60900	32850	46900	45952.35	16.51	0	972	49300	48100	45700	44500	42100	48700	45100	1669	14000	2500	34700	50	1	66762279	30777	4.54	1.25	12	0.01	10161.00	36757.00	52800	20230531	-12.69	34400	20230103	34.01	52800	-12.69	20230531	34400	34.01	20230103	52800	-12.69	20230531	34400	34.01	20230103	0.10	N	180640	2500	1669 억	11025581	N	N	5	N	N
146	20231106	160756	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	46900	3750	2	8.69	4928510650	109205	100.96	43300	46900	43300	56000	30250	43150	45122.15	16.43	0	60284	46450	44800	43550	41900	40650	44175	41275	1669	12850	2500	31930	50	1	66762279	31312	4.62	1.28	12	0.16	10161.00	36757.00	52800	20230531	-11.17	34400	20230103	36.34	52800	-11.17	20230531	34400	36.34	20230103	52800	-11.17	20230531	34400	36.34	20230103	0.10	Y	180640	2500	1669 억	10971689	N	N	5	N	N
147	20231106	150800	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45450	2300	2	5.33	3873254650	86490	79.96	43300	45650	43300	56000	30250	43150	44784.58	16.43	0	49177	46450	44800	43550	41900	40650	44175	41275	1669	12850	2500	31930	50	1	66762279	30343	4.47	1.24	12	0.13	10161.00	36757.00	52800	20230531	-13.92	34400	20230103	32.12	52800	-13.92	20230531	34400	32.12	20230103	52800	-13.92	20230531	34400	32.12	20230103	0.10	Y	180640	2500	1669 억	10971689	N	N	11475	N	N
148	20231106	140757	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45500	2350	2	5.45	3561608700	79616	73.61	43300	45650	43300	56000	30250	43150	44736.83	16.43	0	45077	46450	44800	43550	41900	40650	44175	41275	1669	12850	2500	31930	50	1	66762279	30377	4.48	1.24	12	0.12	10161.00	36757.00	52800	20230531	-13.83	34400	20230103	32.27	52800	-13.83	20230531	34400	32.27	20230103	52800	-13.83	20230531	34400	32.27	20230103	0.10	Y	180640	2500	1669 억	10971689	N	N	11475	N	N
149	20231106	130805	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45600	2450	2	5.68	3175819300	71138	65.77	43300	45600	43300	56000	30250	43150	44645.18	16.43	0	42144	46450	44800	43550	41900	40650	44175	41275	1669	12850	2500	31930	50	1	66762279	30444	4.49	1.24	12	0.11	10161.00	36757.00	52800	20230531	-13.64	34400	20230103	32.56	52800	-13.64	20230531	34400	32.56	20230103	52800	-13.64	20230531	34400	32.56	20230103	0.10	Y	180640	2500	1669 억	10971689	N	N	11475	N	N
150	20231106	120802	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44900	1750	2	4.06	2444077400	54970	50.82	43300	45600	43300	56000	30250	43150	44464.41	16.43	0	33162	46450	44800	43550	41900	40650	44175	41275	1669	12850	2500	31930	50	1	66762279	29976	4.42	1.22	12	0.08	10161.00	36757.00	52800	20230531	-14.96	34400	20230103	30.52	52800	-14.96	20230531	34400	30.52	20230103	52800	-14.96	20230531	34400	30.52	20230103	0.10	Y	180640	2500	1669 억	10971689	N	N	11475	N	N
151	20231106	110800	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44850	1700	2	3.94	1748239550	39505	36.52	43300	44900	43300	56000	30250	43150	44256.43	16.43	0	23362	46450	44800	43550	41900	40650	44175	41275	1669	12850	2500	31930	50	1	66762279	29943	4.41	1.22	12	0.06	10161.00	36757.00	52800	20230531	-15.06	34400	20230103	30.38	52800	-15.06	20230531	34400	30.38	20230103	52800	-15.06	20230531	34400	30.38	20230103	0.10	Y	180640	2500	1669 억	10971689	N	N	11475	N	N
152	20231106	100738	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44100	950	2	2.20	993531250	22528	20.83	43300	44800	43300	56000	30250	43150	44106.31	16.43	0	11619	46450	44800	43550	41900	40650	44175	41275	1669	12850	2500	31930	50	1	66762279	29442	4.34	1.20	12	0.03	10161.00	36757.00	52800	20230531	-16.48	34400	20230103	28.20	52800	-16.48	20230531	34400	28.20	20230103	52800	-16.48	20230531	34400	28.20	20230103	0.10	Y	180640	2500	1669 억	10971689	N	N	11475	N	N
153	20231106	090800	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44050	900	2	2.09	311031500	7075	6.54	43300	44800	43300	56000	30250	43150	43973.69	16.43	0	3401	46450	44800	43550	41900	40650	44175	41275	1669	12850	2500	31930	50	1	66762279	29409	4.34	1.20	12	0.01	10161.00	36757.00	52800	20230531	-16.57	34400	20230103	28.05	52800	-16.57	20230531	34400	28.05	20230103	52800	-16.57	20230531	34400	28.05	20230103	0.10	Y	180640	2500	1669 억	10971689	N	N	11475	N	N
154	20231103	160751	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	43150	-1700	5	-3.79	4664392100	107921	102.47	45200	45200	42300	58300	31400	44850	43220.48	16.45	0	-19590	47083	45966	44883	43766	42683	45425	43225	1669	13450	2500	33180	50	1	66762279	28808	4.25	1.17	12	0.16	10161.00	36757.00	52800	20230531	-18.28	34400	20230103	25.44	52800	-18.28	20230531	34400	25.44	20230103	52800	-18.28	20230531	34400	25.44	20230103	0.10	Y	180640	2500	1669 억	10979094	N	N	11446	N	N
155	20231103	150748	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	43100	-1750	5	-3.90	4245608300	98242	93.28	45200	45200	42300	58300	31400	44850	43215.82	16.45	0	-13921	47083	45966	44883	43766	42683	45425	43225	1669	13450	2500	33180	50	1	66762279	28775	4.24	1.17	12	0.15	10161.00	36757.00	52800	20230531	-18.37	34400	20230103	25.29	52800	-18.37	20230531	34400	25.29	20230103	52800	-18.37	20230531	34400	25.29	20230103	0.10	Y	180640	2500	1669 억	10979094	N	N	15191	N	N
156	20231103	140747	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	42450	-2400	5	-5.35	3451937750	79752	75.72	45200	45200	42300	58300	31400	44850	43283.40	16.45	0	-12940	47083	45966	44883	43766	42683	45425	43225	1669	13450	2500	33180	50	1	66762279	28341	4.18	1.15	12	0.12	10161.00	36757.00	52800	20230531	-19.60	34400	20230103	23.40	52800	-19.60	20230531	34400	23.40	20230103	52800	-19.60	20230531	34400	23.40	20230103	0.10	Y	180640	2500	1669 억	10979094	N	N	15191	N	N
157	20231103	130748	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	42700	-2150	5	-4.79	2384538700	54650	51.89	45200	45200	42700	58300	31400	44850	43632.91	16.45	0	-8625	47083	45966	44883	43766	42683	45425	43225	1669	13450	2500	33180	50	1	66762279	28507	4.20	1.16	12	0.08	10161.00	36757.00	52800	20230531	-19.13	34400	20230103	24.13	52800	-19.13	20230531	34400	24.13	20230103	52800	-19.13	20230531	34400	24.13	20230103	0.10	Y	180640	2500	1669 억	10979094	N	N	15191	N	N
158	20231103	120746	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	43250	-1600	5	-3.57	1813382700	41343	39.25	45200	45200	43150	58300	31400	44850	43861.90	16.45	0	-7639	47083	45966	44883	43766	42683	45425	43225	1669	13450	2500	33180	50	1	66762279	28875	4.26	1.18	12	0.06	10161.00	36757.00	52800	20230531	-18.09	34400	20230103	25.73	52800	-18.09	20230531	34400	25.73	20230103	52800	-18.09	20230531	34400	25.73	20230103	0.10	Y	180640	2500	1669 억	10979094	N	N	15191	N	N
159	20231103	110754	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	43600	-1250	5	-2.79	1185019850	26850	25.49	45200	45200	43550	58300	31400	44850	44134.82	16.45	0	-7451	47083	45966	44883	43766	42683	45425	43225	1669	13450	2500	33180	50	1	66762279	29108	4.29	1.19	12	0.04	10161.00	36757.00	52800	20230531	-17.42	34400	20230103	26.74	52800	-17.42	20230531	34400	26.74	20230103	52800	-17.42	20230531	34400	26.74	20230103	0.10	Y	180640	2500	1669 억	10979094	N	N	15191	N	N
160	20231103	100738	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44050	-800	5	-1.78	584170550	13150	12.49	45200	45200	43850	58300	31400	44850	44423.62	16.45	0	-5497	47083	45966	44883	43766	42683	45425	43225	1669	13450	2500	33180	50	1	66762279	29409	4.34	1.20	12	0.02	10161.00	36757.00	52800	20230531	-16.57	34400	20230103	28.05	52800	-16.57	20230531	34400	28.05	20230103	52800	-16.57	20230531	34400	28.05	20230103	0.10	Y	180640	2500	1669 억	10979094	N	N	15191	N	N
161	20231103	090742	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45050	200	2	0.45	147448150	3287	3.12	45200	45200	44550	58300	31400	44850	44857.97	16.45	0	-975	47083	45966	44883	43766	42683	45425	43225	1669	13450	2500	33180	50	1	66762279	30076	4.43	1.23	12	0.00	10161.00	36757.00	52800	20230531	-14.68	34400	20230103	30.96	52800	-14.68	20230531	34400	30.96	20230103	52800	-14.68	20230531	34400	30.96	20230103	0.10	Y	180640	2500	1669 억	10979094	N	N	15191	N	N
162	20231102	160743	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44850	-400	5	-0.88	4726930700	105035	84.49	45650	46000	43800	58800	31700	45250	45003.69	16.41	0	19806	47583	46416	44383	43216	41183	47000	43800	1669	13550	2500	33480	50	1	66762279	29943	4.41	1.22	12	0.16	10161.00	36757.00	52800	20230531	-15.06	34400	20230103	30.38	52800	-15.06	20230531	34400	30.38	20230103	52800	-15.06	20230531	34400	30.38	20230103	0.11	Y	180640	2500	1669 억	10957108	N	N	15191	N	N
163	20231102	150751	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44700	-550	5	-1.22	4021172650	89302	71.84	45650	46000	43800	58800	31700	45250	45028.92	16.41	0	18855	47583	46416	44383	43216	41183	47000	43800	1669	13550	2500	33480	50	1	66762279	29843	4.40	1.22	12	0.13	10161.00	36757.00	52800	20230531	-15.34	34400	20230103	29.94	52800	-15.34	20230531	34400	29.94	20230103	52800	-15.34	20230531	34400	29.94	20230103	0.11	Y	180640	2500	1669 억	10957108	N	N	17511	N	N
164	20231102	140737	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44300	-950	5	-2.10	3370793900	74725	60.11	45650	46000	43800	58800	31700	45250	45109.32	16.41	0	14944	47583	46416	44383	43216	41183	47000	43800	1669	13550	2500	33480	50	1	66762279	29576	4.36	1.21	12	0.11	10161.00	36757.00	52800	20230531	-16.10	34400	20230103	28.78	52800	-16.10	20230531	34400	28.78	20230103	52800	-16.10	20230531	34400	28.78	20230103	0.11	Y	180640	2500	1669 억	10957108	N	N	17511	N	N
165	20231102	130743	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44700	-550	5	-1.22	2733266350	60300	48.51	45650	46000	44650	58800	31700	45250	45327.80	16.41	0	10266	47583	46416	44383	43216	41183	47000	43800	1669	13550	2500	33480	50	1	66762279	29843	4.40	1.22	12	0.09	10161.00	36757.00	52800	20230531	-15.34	34400	20230103	29.94	52800	-15.34	20230531	34400	29.94	20230103	52800	-15.34	20230531	34400	29.94	20230103	0.11	Y	180640	2500	1669 억	10957108	N	N	17511	N	N
166	20231102	120740	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45150	-100	5	-0.22	2083987200	45837	36.87	45650	46000	44850	58800	31700	45250	45465.17	16.41	0	4671	47583	46416	44383	43216	41183	47000	43800	1669	13550	2500	33480	50	1	66762279	30143	4.44	1.23	12	0.07	10161.00	36757.00	52800	20230531	-14.49	34400	20230103	31.25	52800	-14.49	20230531	34400	31.25	20230103	52800	-14.49	20230531	34400	31.25	20230103	0.11	Y	180640	2500	1669 억	10957108	N	N	17511	N	N
167	20231102	110739	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45450	200	2	0.44	1862238950	40954	32.94	45650	46000	44850	58800	31700	45250	45471.48	16.41	0	2761	47583	46416	44383	43216	41183	47000	43800	1669	13550	2500	33480	50	1	66762279	30343	4.47	1.24	12	0.06	10161.00	36757.00	52800	20230531	-13.92	34400	20230103	32.12	52800	-13.92	20230531	34400	32.12	20230103	52800	-13.92	20230531	34400	32.12	20230103	0.11	Y	180640	2500	1669 억	10957108	N	N	17511	N	N
168	20231102	100740	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45600	350	2	0.77	1073182950	23615	19.00	45650	46000	44850	58800	31700	45250	45444.97	16.41	0	690	47583	46416	44383	43216	41183	47000	43800	1669	13550	2500	33480	50	1	66762279	30444	4.49	1.24	12	0.04	10161.00	36757.00	52800	20230531	-13.64	34400	20230103	32.56	52800	-13.64	20230531	34400	32.56	20230103	52800	-13.64	20230531	34400	32.56	20230103	0.11	Y	180640	2500	1669 억	10957108	N	N	17511	N	N
169	20231102	090745	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45700	450	2	0.99	189468250	4175	3.36	45650	45700	45100	58800	31700	45250	45381.62	16.41	0	-367	47583	46416	44383	43216	41183	47000	43800	1669	13550	2500	33480	50	1	66762279	30510	4.50	1.24	12	0.01	10161.00	36757.00	52800	20230531	-13.45	34400	20230103	32.85	52800	-13.45	20230531	34400	32.85	20230103	52800	-13.45	20230531	34400	32.85	20230103	0.11	Y	180640	2500	1669 억	10957108	N	N	17511	N	N
170	20231101	160737	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	45250	2600	2	6.10	5523477200	124220	177.35	42650	45550	42350	55400	29900	42650	44464.50	16.39	0	1798	44783	43716	42633	41566	40483	44250	42100	1669	12750	2500	31560	50	1	66762279	30210	4.45	1.23	12	0.19	10161.00	36757.00	52800	20230531	-14.30	34400	20230103	31.54	52800	-14.30	20230531	34400	31.54	20230103	52800	-14.30	20230531	34400	31.54	20230103	0.10	Y	180640	2500	1669 억	10945652	N	N	17511	N	N
171	20231101	150737	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44850	2200	2	5.16	5052053250	113774	162.44	42650	45550	42350	55400	29900	42650	44404.29	16.39	0	344	44783	43716	42633	41566	40483	44250	42100	1669	12750	2500	31560	50	1	66762279	29943	4.41	1.22	12	0.17	10161.00	36757.00	52800	20230531	-15.06	34400	20230103	30.38	52800	-15.06	20230531	34400	30.38	20230103	52800	-15.06	20230531	34400	30.38	20230103	0.10	Y	180640	2500	1669 억	10945652	N	N	16435	N	N
172	20231101	140732	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44950	2300	2	5.39	4115464600	93051	132.85	42650	45050	42350	55400	29900	42650	44228.05	16.39	0	4450	44783	43716	42633	41566	40483	44250	42100	1669	12750	2500	31560	50	1	66762279	30010	4.42	1.22	12	0.14	10161.00	36757.00	52800	20230531	-14.87	34400	20230103	30.67	52800	-14.87	20230531	34400	30.67	20230103	52800	-14.87	20230531	34400	30.67	20230103	0.10	Y	180640	2500	1669 억	10945652	N	N	16435	N	N
173	20231101	130737	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44600	1950	2	4.57	3344196900	75863	108.31	42650	45000	42350	55400	29900	42650	44082.05	16.39	0	6385	44783	43716	42633	41566	40483	44250	42100	1669	12750	2500	31560	50	1	66762279	29776	4.39	1.21	12	0.11	10161.00	36757.00	52800	20230531	-15.53	34400	20230103	29.65	52800	-15.53	20230531	34400	29.65	20230103	52800	-15.53	20230531	34400	29.65	20230103	0.10	Y	180640	2500	1669 억	10945652	N	N	16435	N	N
174	20231101	120754	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44600	1950	2	4.57	2646331550	60275	86.06	42650	44650	42350	55400	29900	42650	43904.30	16.39	0	8712	44783	43716	42633	41566	40483	44250	42100	1669	12750	2500	31560	50	1	66762279	29776	4.39	1.21	12	0.09	10161.00	36757.00	52800	20230531	-15.53	34400	20230103	29.65	52800	-15.53	20230531	34400	29.65	20230103	52800	-15.53	20230531	34400	29.65	20230103	0.10	Y	180640	2500	1669 억	10945652	N	N	16435	N	N
175	20231101	110800	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	43950	1300	2	3.05	2078607700	47492	67.81	42650	44600	42350	55400	29900	42650	43767.53	16.39	0	6806	44783	43716	42633	41566	40483	44250	42100	1669	12750	2500	31560	50	1	66762279	29342	4.33	1.20	12	0.07	10161.00	36757.00	52800	20230531	-16.76	34400	20230103	27.76	52800	-16.76	20230531	34400	27.76	20230103	52800	-16.76	20230531	34400	27.76	20230103	0.10	Y	180640	2500	1669 억	10945652	N	N	16435	N	N
176	20231101	100749	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	44050	1400	2	3.28	1692431450	38683	55.23	42650	44600	42350	55400	29900	42650	43751.30	16.39	0	6890	44783	43716	42633	41566	40483	44250	42100	1669	12750	2500	31560	50	1	66762279	29409	4.34	1.20	12	0.06	10161.00	36757.00	52800	20230531	-16.57	34400	20230103	28.05	52800	-16.57	20230531	34400	28.05	20230103	52800	-16.57	20230531	34400	28.05	20230103	0.10	Y	180640	2500	1669 억	10945652	N	N	16435	N	N
177	20231101	090750	55	60.00	KOSPI200		운수.창고	N	N	N	Y	60	N	43100	450	2	1.06	178691350	4167	5.95	42650	43100	42350	55400	29900	42650	42882.49	16.39	0	-1115	44783	43716	42633	41566	40483	44250	42100	1669	12750	2500	31560	50	1	66762279	28775	4.24	1.17	12	0.01	10161.00	36757.00	52800	20230531	-18.37	34400	20230103	25.29	52800	-18.37	20230531	34400	25.29	20230103	52800	-18.37	20230531	34400	25.29	20230103	0.10	Y	180640	2500	1669 억	10945652	N	N	16435	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History