KissMeData/000120/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

60 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	20231031	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75900	300	2	0.40	2787901800	36658	111.03	76300	76800	75500	98200	53000	75600	76051.70	14.55	0	1490	77533	76566	75033	74066	72533	77050	74550	1141	22600	5000	57450	100	1	22812344	17315	9.54	0.45	12	0.16	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.23	Y	000120	5000	1140 억	3318298	N	N	3185	N	N
3	20231031	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75700	100	2	0.13	2195730000	28851	87.39	76300	76800	75500	98200	53000	75600	76105.91	14.55	0	1348	77533	76566	75033	74066	72533	77050	74550	1141	22600	5000	57450	100	1	22812344	17269	9.51	0.45	12	0.13	7959.00	168852.00	97500	20221229	-22.36	69000	20230706	9.71	95100	-20.40	20230102	69000	9.71	20230706	97500	-22.36	20221229	69000	9.71	20230706	0.23	Y	000120	5000	1140 억	3318298	N	N	1130	N	N
4	20231031	140103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76000	400	2	0.53	1796142100	23581	71.43	76300	76800	75600	98200	53000	75600	76169.11	14.55	0	860	77533	76566	75033	74066	72533	77050	74550	1141	22600	5000	57450	100	1	22812344	17337	9.55	0.45	12	0.10	7959.00	168852.00	97500	20221229	-22.05	69000	20230706	10.14	95100	-20.08	20230102	69000	10.14	20230706	97500	-22.05	20221229	69000	10.14	20230706	0.23	Y	000120	5000	1140 억	3318298	N	N	1130	N	N
5	20231031	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76400	800	2	1.06	1347498100	17691	53.58	76300	76800	75600	98200	53000	75600	76168.66	14.55	0	-114	77533	76566	75033	74066	72533	77050	74550	1141	22600	5000	57450	100	1	22812344	17429	9.60	0.45	12	0.08	7959.00	168852.00	97500	20221229	-21.64	69000	20230706	10.72	95100	-19.66	20230102	69000	10.72	20230706	97500	-21.64	20221229	69000	10.72	20230706	0.23	Y	000120	5000	1140 억	3318298	N	N	1130	N	N
6	20231031	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76300	700	2	0.93	1151055500	15114	45.78	76300	76800	75600	98200	53000	75600	76158.34	14.55	0	-267	77533	76566	75033	74066	72533	77050	74550	1141	22600	5000	57450	100	1	22812344	17406	9.59	0.45	12	0.07	7959.00	168852.00	97500	20221229	-21.74	69000	20230706	10.58	95100	-19.77	20230102	69000	10.58	20230706	97500	-21.74	20221229	69000	10.58	20230706	0.23	Y	000120	5000	1140 억	3318298	N	N	1130	N	N
7	20231031	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76200	600	2	0.79	866303700	11372	34.44	76300	76800	75600	98200	53000	75600	76178.81	14.55	0	-982	77533	76566	75033	74066	72533	77050	74550	1141	22600	5000	57450	100	1	22812344	17383	9.57	0.45	12	0.05	7959.00	168852.00	97500	20221229	-21.85	69000	20230706	10.43	95100	-19.87	20230102	69000	10.43	20230706	97500	-21.85	20221229	69000	10.43	20230706	0.23	Y	000120	5000	1140 억	3318298	N	N	1130	N	N
8	20231031	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75900	300	2	0.40	537367500	7043	21.33	76300	76800	75600	98200	53000	75600	76298.39	14.55	0	-36	77533	76566	75033	74066	72533	77050	74550	1141	22600	5000	57450	100	1	22812344	17315	9.54	0.45	12	0.03	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.23	Y	000120	5000	1140 억	3318298	N	N	1130	N	N
9	20231031	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76300	700	2	0.93	25711000	337	1.02	76300	76300	76300	98200	53000	75600	76300.00	14.55	0	-141	77533	76566	75033	74066	72533	77050	74550	1141	22600	5000	57450	100	1	22812344	17406	9.59	0.45	12	0.00	7959.00	168852.00	97500	20221229	-21.74	69000	20230706	10.58	95100	-19.77	20230102	69000	10.58	20230706	97500	-21.74	20221229	69000	10.58	20230706	0.23	Y	000120	5000	1140 억	3318298	N	N	1130	N	N
10	20231030	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75600	1200	2	1.61	2495184400	33015	95.29	74400	76000	73500	96700	52100	74400	75577.29	14.52	0	6592	77533	75966	75033	73466	72533	75500	73000	1141	22300	5000	56540	100	1	22812344	17246	9.50	0.45	12	0.14	7959.00	168852.00	97500	20221229	-22.46	69000	20230706	9.57	95100	-20.50	20230102	69000	9.57	20230706	97500	-22.46	20221229	69000	9.57	20230706	0.23	Y	000120	5000	1140 억	3311715	N	N	1130	N	N
11	20231030	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76000	1600	2	2.15	1914457500	25351	73.17	74400	76000	73500	96700	52100	74400	75518.03	14.52	0	7613	77533	75966	75033	73466	72533	75500	73000	1141	22300	5000	56540	100	1	22812344	17337	9.55	0.45	12	0.11	7959.00	168852.00	97500	20221229	-22.05	69000	20230706	10.14	95100	-20.08	20230102	69000	10.14	20230706	97500	-22.05	20221229	69000	10.14	20230706	0.23	Y	000120	5000	1140 억	3311715	N	N	4202	N	N
12	20231030	140103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75800	1400	2	1.88	1511374000	20037	57.83	74400	76000	73500	96700	52100	74400	75429.16	14.52	0	5434	77533	75966	75033	73466	72533	75500	73000	1141	22300	5000	56540	100	1	22812344	17292	9.52	0.45	12	0.09	7959.00	168852.00	97500	20221229	-22.26	69000	20230706	9.86	95100	-20.29	20230102	69000	9.86	20230706	97500	-22.26	20221229	69000	9.86	20230706	0.23	Y	000120	5000	1140 억	3311715	N	N	4202	N	N
13	20231030	130103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75500	1100	2	1.48	1279603600	16975	48.99	74400	76000	73500	96700	52100	74400	75381.66	14.52	0	5364	77533	75966	75033	73466	72533	75500	73000	1141	22300	5000	56540	100	1	22812344	17223	9.49	0.45	12	0.07	7959.00	168852.00	97500	20221229	-22.56	69000	20230706	9.42	95100	-20.61	20230102	69000	9.42	20230706	97500	-22.56	20221229	69000	9.42	20230706	0.23	Y	000120	5000	1140 억	3311715	N	N	4202	N	N
14	20231030	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75600	1200	2	1.61	1081674700	14361	41.45	74400	76000	73500	96700	52100	74400	75320.29	14.52	0	5392	77533	75966	75033	73466	72533	75500	73000	1141	22300	5000	56540	100	1	22812344	17246	9.50	0.45	12	0.06	7959.00	168852.00	97500	20221229	-22.46	69000	20230706	9.57	95100	-20.50	20230102	69000	9.57	20230706	97500	-22.46	20221229	69000	9.57	20230706	0.23	Y	000120	5000	1140 억	3311715	N	N	4202	N	N
15	20231030	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75700	1300	2	1.75	885049500	11763	33.95	74400	76000	73500	96700	52100	74400	75240.12	14.52	0	4880	77533	75966	75033	73466	72533	75500	73000	1141	22300	5000	56540	100	1	22812344	17269	9.51	0.45	12	0.05	7959.00	168852.00	97500	20221229	-22.36	69000	20230706	9.71	95100	-20.40	20230102	69000	9.71	20230706	97500	-22.36	20221229	69000	9.71	20230706	0.23	Y	000120	5000	1140 억	3311715	N	N	4202	N	N
16	20231030	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75900	1500	2	2.02	691494800	9201	26.56	74400	76000	73500	96700	52100	74400	75154.31	14.52	0	4074	77533	75966	75033	73466	72533	75500	73000	1141	22300	5000	56540	100	1	22812344	17315	9.54	0.45	12	0.04	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.23	Y	000120	5000	1140 억	3311715	N	N	4202	N	N
17	20231030	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	73700	-700	5	-0.94	17086300	230	0.66	74400	74500	73700	96700	52100	74400	74288.26	14.52	0	-8	77533	75966	75033	73466	72533	75500	73000	1141	22300	5000	56540	100	1	22812344	16813	9.26	0.44	12	0.00	7959.00	168852.00	97500	20221229	-24.41	69000	20230706	6.81	95100	-22.50	20230102	69000	6.81	20230706	97500	-24.41	20221229	69000	6.81	20230706	0.23	Y	000120	5000	1140 억	3311715	N	N	4202	N	N
18	20231027	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74400	-700	5	-0.93	2589308300	34617	82.93	76600	76600	74100	97600	52600	75100	74798.75	14.54	0	-7636	77233	76166	75333	74266	73433	75750	73850	1141	22500	5000	57070	100	1	22812344	16972	9.35	0.44	12	0.15	7959.00	168852.00	97500	20221229	-23.69	69000	20230706	7.83	95100	-21.77	20230102	69000	7.83	20230706	97500	-23.69	20221229	69000	7.83	20230706	0.23	Y	000120	5000	1140 억	3317519	N	N	4202	N	N
19	20231027	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74700	-400	5	-0.53	2209595900	29518	70.71	76600	76600	74100	97600	52600	75100	74855.88	14.54	0	-6918	77233	76166	75333	74266	73433	75750	73850	1141	22500	5000	57070	100	1	22812344	17041	9.39	0.44	12	0.13	7959.00	168852.00	97500	20221229	-23.38	69000	20230706	8.26	95100	-21.45	20230102	69000	8.26	20230706	97500	-23.38	20221229	69000	8.26	20230706	0.23	Y	000120	5000	1140 억	3317519	N	N	10426	N	N
20	20231027	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75000	-100	5	-0.13	2020137000	26985	64.65	76600	76600	74100	97600	52600	75100	74861.48	14.54	0	-6902	77233	76166	75333	74266	73433	75750	73850	1141	22500	5000	57070	100	1	22812344	17109	9.42	0.44	12	0.12	7959.00	168852.00	97500	20221229	-23.08	69000	20230706	8.70	95100	-21.14	20230102	69000	8.70	20230706	97500	-23.08	20221229	69000	8.70	20230706	0.23	Y	000120	5000	1140 억	3317519	N	N	10426	N	N
21	20231027	130103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74600	-500	5	-0.67	1706203600	22780	54.57	76600	76600	74100	97600	52600	75100	74899.19	14.54	0	-6411	77233	76166	75333	74266	73433	75750	73850	1141	22500	5000	57070	100	1	22812344	17018	9.37	0.44	12	0.10	7959.00	168852.00	97500	20221229	-23.49	69000	20230706	8.12	95100	-21.56	20230102	69000	8.12	20230706	97500	-23.49	20221229	69000	8.12	20230706	0.23	Y	000120	5000	1140 억	3317519	N	N	10426	N	N
22	20231027	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75300	200	2	0.27	1145055200	15246	36.52	76600	76600	74500	97600	52600	75100	75105.29	14.54	0	-5127	77233	76166	75333	74266	73433	75750	73850	1141	22500	5000	57070	100	1	22812344	17178	9.46	0.45	12	0.07	7959.00	168852.00	97500	20221229	-22.77	69000	20230706	9.13	95100	-20.82	20230102	69000	9.13	20230706	97500	-22.77	20221229	69000	9.13	20230706	0.23	Y	000120	5000	1140 억	3317519	N	N	10426	N	N
23	20231027	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74900	-200	5	-0.27	1004424200	13376	32.04	76600	76600	74500	97600	52600	75100	75091.52	14.54	0	-4506	77233	76166	75333	74266	73433	75750	73850	1141	22500	5000	57070	100	1	22812344	17086	9.41	0.44	12	0.06	7959.00	168852.00	97500	20221229	-23.18	69000	20230706	8.55	95100	-21.24	20230102	69000	8.55	20230706	97500	-23.18	20221229	69000	8.55	20230706	0.23	Y	000120	5000	1140 억	3317519	N	N	10426	N	N
24	20231027	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75100	0	3	0.00	643691100	8556	20.50	76600	76600	74500	97600	52600	75100	75232.71	14.54	0	-2669	77233	76166	75333	74266	73433	75750	73850	1141	22500	5000	57070	100	1	22812344	17132	9.44	0.44	12	0.04	7959.00	168852.00	97500	20221229	-22.97	69000	20230706	8.84	95100	-21.03	20230102	69000	8.84	20230706	97500	-22.97	20221229	69000	8.84	20230706	0.23	Y	000120	5000	1140 억	3317519	N	N	10426	N	N
25	20231027	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76300	1200	2	1.60	43113500	565	1.35	76600	76600	75200	97600	52600	75100	76307.08	14.54	0	-316	77233	76166	75333	74266	73433	75750	73850	1141	22500	5000	57070	100	1	22812344	17406	9.59	0.45	12	0.00	7959.00	168852.00	97500	20221229	-21.74	69000	20230706	10.58	95100	-19.77	20230102	69000	10.58	20230706	97500	-21.74	20221229	69000	10.58	20230706	0.23	Y	000120	5000	1140 억	3317519	N	N	10426	N	N
26	20231026	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75100	-1000	5	-1.31	3145279300	41724	99.32	76400	76400	74500	98900	53300	76100	75382.98	14.56	0	-4836	77233	76666	75833	75266	74433	76950	75550	1141	22800	5000	57830	100	1	22812344	17132	9.44	0.44	12	0.18	7959.00	168852.00	97500	20221229	-22.97	69000	20230706	8.84	95100	-21.03	20230102	69000	8.84	20230706	97500	-22.97	20221229	69000	8.84	20230706	0.23	Y	000120	5000	1140 억	3321616	N	N	10426	N	N
27	20231026	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75300	-800	5	-1.05	2806572200	37219	88.60	76400	76400	74500	98900	53300	76100	75406.97	14.56	0	-5941	77233	76666	75833	75266	74433	76950	75550	1141	22800	5000	57830	100	1	22812344	17178	9.46	0.45	12	0.16	7959.00	168852.00	97500	20221229	-22.77	69000	20230706	9.13	95100	-20.82	20230102	69000	9.13	20230706	97500	-22.77	20221229	69000	9.13	20230706	0.23	Y	000120	5000	1140 억	3321616	N	N	3582	N	N
28	20231026	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75200	-900	5	-1.18	2237664000	29652	70.58	76400	76400	74500	98900	53300	76100	75464.18	14.56	0	-5705	77233	76666	75833	75266	74433	76950	75550	1141	22800	5000	57830	100	1	22812344	17155	9.45	0.45	12	0.13	7959.00	168852.00	97500	20221229	-22.87	69000	20230706	8.99	95100	-20.93	20230102	69000	8.99	20230706	97500	-22.87	20221229	69000	8.99	20230706	0.23	Y	000120	5000	1140 억	3321616	N	N	3582	N	N
29	20231026	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75000	-1100	5	-1.45	1858807700	24622	58.61	76400	76400	74500	98900	53300	76100	75493.77	14.56	0	-5956	77233	76666	75833	75266	74433	76950	75550	1141	22800	5000	57830	100	1	22812344	17109	9.42	0.44	12	0.11	7959.00	168852.00	97500	20221229	-23.08	69000	20230706	8.70	95100	-21.14	20230102	69000	8.70	20230706	97500	-23.08	20221229	69000	8.70	20230706	0.23	Y	000120	5000	1140 억	3321616	N	N	3582	N	N
30	20231026	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75000	-1100	5	-1.45	1642165800	21740	51.75	76400	76400	74500	98900	53300	76100	75536.61	14.56	0	-5238	77233	76666	75833	75266	74433	76950	75550	1141	22800	5000	57830	100	1	22812344	17109	9.42	0.44	12	0.10	7959.00	168852.00	97500	20221229	-23.08	69000	20230706	8.70	95100	-21.14	20230102	69000	8.70	20230706	97500	-23.08	20221229	69000	8.70	20230706	0.23	Y	000120	5000	1140 억	3321616	N	N	3582	N	N
31	20231026	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75500	-600	5	-0.79	1181327600	15593	37.12	76400	76400	75100	98900	53300	76100	75760.12	14.56	0	-4219	77233	76666	75833	75266	74433	76950	75550	1141	22800	5000	57830	100	1	22812344	17223	9.49	0.45	12	0.07	7959.00	168852.00	97500	20221229	-22.56	69000	20230706	9.42	95100	-20.61	20230102	69000	9.42	20230706	97500	-22.56	20221229	69000	9.42	20230706	0.23	Y	000120	5000	1140 억	3321616	N	N	3582	N	N
32	20231026	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75700	-400	5	-0.53	862322200	11370	27.06	76400	76400	75100	98900	53300	76100	75841.88	14.56	0	-3061	77233	76666	75833	75266	74433	76950	75550	1141	22800	5000	57830	100	1	22812344	17269	9.51	0.45	12	0.05	7959.00	168852.00	97500	20221229	-22.36	69000	20230706	9.71	95100	-20.40	20230102	69000	9.71	20230706	97500	-22.36	20221229	69000	9.71	20230706	0.23	Y	000120	5000	1140 억	3321616	N	N	3582	N	N
33	20231026	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75200	-900	5	-1.18	43942400	577	1.37	76400	76400	75200	98900	53300	76100	76156.67	14.56	0	-85	77233	76666	75833	75266	74433	76950	75550	1141	22800	5000	57830	100	1	22812344	17155	9.45	0.45	12	0.00	7959.00	168852.00	97500	20221229	-22.87	69000	20230706	8.99	95100	-20.93	20230102	69000	8.99	20230706	97500	-22.87	20221229	69000	8.99	20230706	0.23	Y	000120	5000	1140 억	3321616	N	N	3582	N	N
34	20231025	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76100	700	2	0.93	3188200400	42009	48.22	75100	76400	75000	98000	52800	75400	75893.06	14.55	0	1523	78333	76866	74733	73266	71133	77600	74000	1141	22600	5000	57300	100	1	22812344	17360	9.56	0.45	12	0.18	7959.00	168852.00	97500	20221229	-21.95	69000	20230706	10.29	95100	-19.98	20230102	69000	10.29	20230706	97500	-21.95	20221229	69000	10.29	20230706	0.23	Y	000120	5000	1140 억	3319486	N	N	3582	N	N
35	20231025	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76100	700	2	0.93	2844046700	37481	43.02	75100	76400	75000	98000	52800	75400	75879.69	14.55	0	1705	78333	76866	74733	73266	71133	77600	74000	1141	22600	5000	57300	100	1	22812344	17360	9.56	0.45	12	0.16	7959.00	168852.00	97500	20221229	-21.95	69000	20230706	10.29	95100	-19.98	20230102	69000	10.29	20230706	97500	-21.95	20221229	69000	10.29	20230706	0.23	Y	000120	5000	1140 억	3319486	N	N	4888	N	N
36	20231025	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75900	500	2	0.66	1111499000	14655	16.82	75100	76400	75000	98000	52800	75400	75844.35	14.55	0	1041	78333	76866	74733	73266	71133	77600	74000	1141	22600	5000	57300	100	1	22812344	17315	9.54	0.45	12	0.06	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.23	Y	000120	5000	1140 억	3319486	N	N	4888	N	N
37	20231025	130103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75700	300	2	0.40	854175300	11267	12.93	75100	76400	75000	98000	52800	75400	75812.13	14.55	0	778	78333	76866	74733	73266	71133	77600	74000	1141	22600	5000	57300	100	1	22812344	17269	9.51	0.45	12	0.05	7959.00	168852.00	97500	20221229	-22.36	69000	20230706	9.71	95100	-20.40	20230102	69000	9.71	20230706	97500	-22.36	20221229	69000	9.71	20230706	0.23	Y	000120	5000	1140 억	3319486	N	N	4888	N	N
38	20231025	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75800	400	2	0.53	640135900	8439	9.69	75100	76400	75000	98000	52800	75400	75854.47	14.55	0	682	78333	76866	74733	73266	71133	77600	74000	1141	22600	5000	57300	100	1	22812344	17292	9.52	0.45	12	0.04	7959.00	168852.00	97500	20221229	-22.26	69000	20230706	9.86	95100	-20.29	20230102	69000	9.86	20230706	97500	-22.26	20221229	69000	9.86	20230706	0.23	Y	000120	5000	1140 억	3319486	N	N	4888	N	N
39	20231025	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76400	1000	2	1.33	438951200	5794	6.65	75100	76400	75000	98000	52800	75400	75759.61	14.55	0	1356	78333	76866	74733	73266	71133	77600	74000	1141	22600	5000	57300	100	1	22812344	17429	9.60	0.45	12	0.03	7959.00	168852.00	97500	20221229	-21.64	69000	20230706	10.72	95100	-19.66	20230102	69000	10.72	20230706	97500	-21.64	20221229	69000	10.72	20230706	0.23	Y	000120	5000	1140 억	3319486	N	N	4888	N	N
40	20231025	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75700	300	2	0.40	250243100	3309	3.80	75100	76100	75000	98000	52800	75400	75624.99	14.55	0	678	78333	76866	74733	73266	71133	77600	74000	1141	22600	5000	57300	100	1	22812344	17269	9.51	0.45	12	0.01	7959.00	168852.00	97500	20221229	-22.36	69000	20230706	9.71	95100	-20.40	20230102	69000	9.71	20230706	97500	-22.36	20221229	69000	9.71	20230706	0.23	Y	000120	5000	1140 억	3319486	N	N	4888	N	N
41	20231025	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75000	-400	5	-0.53	25687000	342	0.39	75100	75300	75000	98000	52800	75400	75108.19	14.55	0	83	78333	76866	74733	73266	71133	77600	74000	1141	22600	5000	57300	100	1	22812344	17109	9.42	0.44	12	0.00	7959.00	168852.00	97500	20221229	-23.08	69000	20230706	8.70	95100	-21.14	20230102	69000	8.70	20230706	97500	-23.08	20221229	69000	8.70	20230706	0.23	Y	000120	5000	1140 억	3319486	N	N	4888	N	N
42	20231024	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75400	1100	2	1.48	6478481500	87124	337.10	75000	76200	72600	96500	52100	74300	74359.29	14.53	17	23468	77233	75766	74433	72966	71633	75100	72300	1141	22200	5000	56460	100	1	22812344	17201	9.47	0.45	12	0.38	7959.00	168852.00	97500	20221229	-22.67	69000	20230706	9.28	95100	-20.72	20230102	69000	9.28	20230706	97500	-22.67	20221229	69000	9.28	20230706	0.23	Y	000120	5000	1140 억	3315184	N	N	4888	N	N
43	20231024	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75500	1200	2	1.62	5878088200	79169	306.32	75000	76200	72600	96500	52100	74300	74247.35	14.53	17	21833	77233	75766	74433	72966	71633	75100	72300	1141	22200	5000	56460	100	1	22812344	17223	9.49	0.45	12	0.35	7959.00	168852.00	97500	20221229	-22.56	69000	20230706	9.42	95100	-20.61	20230102	69000	9.42	20230706	97500	-22.56	20221229	69000	9.42	20230706	0.23	Y	000120	5000	1140 억	3315184	N	N	3293	N	N
44	20231024	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75900	1600	2	2.15	5153772400	69601	269.30	75000	76000	72600	96500	52100	74300	74047.39	14.53	17	18750	77233	75766	74433	72966	71633	75100	72300	1141	22200	5000	56460	100	1	22812344	17315	9.54	0.45	12	0.31	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.23	Y	000120	5000	1140 억	3315184	N	N	3293	N	N
45	20231024	130103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75000	700	2	0.94	3995971600	54144	209.50	75000	75600	72600	96500	52100	74300	73802.67	14.53	17	16833	77233	75766	74433	72966	71633	75100	72300	1141	22200	5000	56460	100	1	22812344	17109	9.42	0.44	12	0.24	7959.00	168852.00	97500	20221229	-23.08	69000	20230706	8.70	95100	-21.14	20230102	69000	8.70	20230706	97500	-23.08	20221229	69000	8.70	20230706	0.23	Y	000120	5000	1140 억	3315184	N	N	3293	N	N
46	20231024	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75100	800	2	1.08	3640870700	49403	191.15	75000	75600	72600	96500	52100	74300	73697.36	14.53	17	14248	77233	75766	74433	72966	71633	75100	72300	1141	22200	5000	56460	100	1	22812344	17132	9.44	0.44	12	0.22	7959.00	168852.00	97500	20221229	-22.97	69000	20230706	8.84	95100	-21.03	20230102	69000	8.84	20230706	97500	-22.97	20221229	69000	8.84	20230706	0.23	Y	000120	5000	1140 억	3315184	N	N	3293	N	N
47	20231024	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	73900	-400	5	-0.54	1021904200	13915	53.84	75000	75200	72600	96500	52100	74300	73439.04	14.53	17	-1434	77233	75766	74433	72966	71633	75100	72300	1141	22200	5000	56460	100	1	22812344	16858	9.29	0.44	12	0.06	7959.00	168852.00	97500	20221229	-24.21	69000	20230706	7.10	95100	-22.29	20230102	69000	7.10	20230706	97500	-24.21	20221229	69000	7.10	20230706	0.23	Y	000120	5000	1140 억	3315184	N	N	3293	N	N
48	20231024	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	72800	-1500	5	-2.02	548310400	7453	28.84	75000	75200	72600	96500	52100	74300	73569.09	14.53	17	-1565	77233	75766	74433	72966	71633	75100	72300	1141	22200	5000	56460	100	1	22812344	16607	9.15	0.43	12	0.03	7959.00	168852.00	97500	20221229	-25.33	69000	20230706	5.51	95100	-23.45	20230102	69000	5.51	20230706	97500	-25.33	20221229	69000	5.51	20230706	0.23	Y	000120	5000	1140 억	3315184	N	N	3293	N	N
49	20231024	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74000	-300	5	-0.40	26994900	361	1.40	75000	75200	74000	96500	52100	74300	74778.12	14.53	17	-210	77233	75766	74433	72966	71633	75100	72300	1141	22200	5000	56460	100	1	22812344	16881	9.30	0.44	12	0.00	7959.00	168852.00	97500	20221229	-24.10	69000	20230706	7.25	95100	-22.19	20230102	69000	7.25	20230706	97500	-24.10	20221229	69000	7.25	20230706	0.23	Y	000120	5000	1140 억	3315184	N	N	3293	N	N
50	20231023	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74300	-1700	5	-2.24	1926341000	25839	50.09	75900	75900	73100	98800	53200	76000	74551.63	14.56	0	-2159	79600	77800	76400	74600	73200	77100	73900	1141	22800	5000	57760	100	1	22812344	16950	9.34	0.44	12	0.11	7959.00	168852.00	97500	20221229	-23.79	69000	20230706	7.68	95100	-21.87	20230102	69000	7.68	20230706	97500	-23.79	20221229	69000	7.68	20230706	0.22	Y	000120	5000	1140 억	3321036	N	N	3288	N	N
51	20231023	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74300	-1700	5	-2.24	1524610100	20426	39.60	75900	75900	73100	98800	53200	76000	74640.59	14.56	0	-1380	79600	77800	76400	74600	73200	77100	73900	1141	22800	5000	57760	100	1	22812344	16950	9.34	0.44	12	0.09	7959.00	168852.00	97500	20221229	-23.79	69000	20230706	7.68	95100	-21.87	20230102	69000	7.68	20230706	97500	-23.79	20221229	69000	7.68	20230706	0.22	Y	000120	5000	1140 억	3321036	N	N	8007	N	N
52	20231023	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74300	-1700	5	-2.24	1049990800	14030	27.20	75900	75900	73100	98800	53200	76000	74838.89	14.56	0	-1197	79600	77800	76400	74600	73200	77100	73900	1141	22800	5000	57760	100	1	22812344	16950	9.34	0.44	12	0.06	7959.00	168852.00	97500	20221229	-23.79	69000	20230706	7.68	95100	-21.87	20230102	69000	7.68	20230706	97500	-23.79	20221229	69000	7.68	20230706	0.22	Y	000120	5000	1140 억	3321036	N	N	8007	N	N
53	20231023	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74800	-1200	5	-1.58	877550000	11715	22.71	75900	75900	73100	98800	53200	76000	74908.14	14.56	0	-717	79600	77800	76400	74600	73200	77100	73900	1141	22800	5000	57760	100	1	22812344	17064	9.40	0.44	12	0.05	7959.00	168852.00	97500	20221229	-23.28	69000	20230706	8.41	95100	-21.35	20230102	69000	8.41	20230706	97500	-23.28	20221229	69000	8.41	20230706	0.22	Y	000120	5000	1140 억	3321036	N	N	8007	N	N
54	20231023	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74900	-1100	5	-1.45	791708900	10567	20.48	75900	75900	73100	98800	53200	76000	74922.67	14.56	0	-631	79600	77800	76400	74600	73200	77100	73900	1141	22800	5000	57760	100	1	22812344	17086	9.41	0.44	12	0.05	7959.00	168852.00	97500	20221229	-23.18	69000	20230706	8.55	95100	-21.24	20230102	69000	8.55	20230706	97500	-23.18	20221229	69000	8.55	20230706	0.22	Y	000120	5000	1140 억	3321036	N	N	8007	N	N
55	20231023	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75100	-900	5	-1.18	637181700	8507	16.49	75900	75900	73100	98800	53200	76000	74900.74	14.56	0	-176	79600	77800	76400	74600	73200	77100	73900	1141	22800	5000	57760	100	1	22812344	17132	9.44	0.44	12	0.04	7959.00	168852.00	97500	20221229	-22.97	69000	20230706	8.84	95100	-21.03	20230102	69000	8.84	20230706	97500	-22.97	20221229	69000	8.84	20230706	0.22	Y	000120	5000	1140 억	3321036	N	N	8007	N	N
56	20231023	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75000	-1000	5	-1.32	449341600	6007	11.64	75900	75900	73100	98800	53200	76000	74802.80	14.56	0	-215	79600	77800	76400	74600	73200	77100	73900	1141	22800	5000	57760	100	1	22812344	17109	9.42	0.44	12	0.03	7959.00	168852.00	97500	20221229	-23.08	69000	20230706	8.70	95100	-21.14	20230102	69000	8.70	20230706	97500	-23.08	20221229	69000	8.70	20230706	0.22	Y	000120	5000	1140 억	3321036	N	N	8007	N	N
57	20231023	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	74800	-1200	5	-1.58	99552400	1331	2.58	75900	75900	74000	98800	53200	76000	74794.29	14.56	0	138	79600	77800	76400	74600	73200	77100	73900	1141	22800	5000	57760	100	1	22812344	17064	9.40	0.44	12	0.01	7959.00	168852.00	97500	20221229	-23.28	69000	20230706	8.41	95100	-21.35	20230102	69000	8.41	20230706	97500	-23.28	20221229	69000	8.41	20230706	0.22	Y	000120	5000	1140 억	3321036	N	N	8007	N	N
58	20231020	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76000	-2100	5	-2.69	3917469400	51571	164.00	78200	78200	75000	101500	54700	78100	75962.55	14.57	0	-8190	80033	79066	78333	77366	76633	78700	77000	1141	23400	5000	59350	100	1	22812344	17337	9.55	0.45	12	0.23	7959.00	168852.00	97500	20221229	-22.05	69000	20230706	10.14	95100	-20.08	20230102	69000	10.14	20230706	97500	-22.05	20221229	69000	10.14	20230706	0.23	Y	000120	5000	1140 억	3324711	N	N	8007	N	N
59	20231020	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76000	-2100	5	-2.69	3271633200	43067	136.96	78200	78200	75000	101500	54700	78100	75966.13	14.57	0	-11181	80033	79066	78333	77366	76633	78700	77000	1141	23400	5000	59350	100	1	22812344	17337	9.55	0.45	12	0.19	7959.00	168852.00	97500	20221229	-22.05	69000	20230706	10.14	95100	-20.08	20230102	69000	10.14	20230706	97500	-22.05	20221229	69000	10.14	20230706	0.23	Y	000120	5000	1140 억	3324711	N	N	6165	N	N
60	20231020	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76300	-1800	5	-2.30	2266424700	29861	94.96	78200	78200	75000	101500	54700	78100	75899.16	14.57	0	-12241	80033	79066	78333	77366	76633	78700	77000	1141	23400	5000	59350	100	1	22812344	17406	9.59	0.45	12	0.13	7959.00	168852.00	97500	20221229	-21.74	69000	20230706	10.58	95100	-19.77	20230102	69000	10.58	20230706	97500	-21.74	20221229	69000	10.58	20230706	0.23	Y	000120	5000	1140 억	3324711	N	N	6165	N	N
61	20231020	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76000	-2100	5	-2.69	1677539100	22118	70.34	78200	78200	75000	101500	54700	78100	75844.97	14.57	0	-8093	80033	79066	78333	77366	76633	78700	77000	1141	23400	5000	59350	100	1	22812344	17337	9.55	0.45	12	0.10	7959.00	168852.00	97500	20221229	-22.05	69000	20230706	10.14	95100	-20.08	20230102	69000	10.14	20230706	97500	-22.05	20221229	69000	10.14	20230706	0.23	Y	000120	5000	1140 억	3324711	N	N	6165	N	N
62	20231020	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75500	-2600	5	-3.33	1387829700	18298	58.19	78200	78200	75000	101500	54700	78100	75845.98	14.57	0	-7048	80033	79066	78333	77366	76633	78700	77000	1141	23400	5000	59350	100	1	22812344	17223	9.49	0.45	12	0.08	7959.00	168852.00	97500	20221229	-22.56	69000	20230706	9.42	95100	-20.61	20230102	69000	9.42	20230706	97500	-22.56	20221229	69000	9.42	20230706	0.23	Y	000120	5000	1140 억	3324711	N	N	6165	N	N
63	20231020	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75500	-2600	5	-3.33	1187792300	15649	49.77	78200	78200	75000	101500	54700	78100	75902.12	14.57	0	-6195	80033	79066	78333	77366	76633	78700	77000	1141	23400	5000	59350	100	1	22812344	17223	9.49	0.45	12	0.07	7959.00	168852.00	97500	20221229	-22.56	69000	20230706	9.42	95100	-20.61	20230102	69000	9.42	20230706	97500	-22.56	20221229	69000	9.42	20230706	0.23	Y	000120	5000	1140 억	3324711	N	N	6165	N	N
64	20231020	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	75800	-2300	5	-2.94	716364300	9401	29.90	78200	78200	75300	101500	54700	78100	76200.86	14.57	0	-4142	80033	79066	78333	77366	76633	78700	77000	1141	23400	5000	59350	100	1	22812344	17292	9.52	0.45	12	0.04	7959.00	168852.00	97500	20221229	-22.26	69000	20230706	9.86	95100	-20.29	20230102	69000	9.86	20230706	97500	-22.26	20221229	69000	9.86	20230706	0.23	Y	000120	5000	1140 억	3324711	N	N	6165	N	N
65	20231020	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	77800	-300	5	-0.38	10926700	140	0.45	78200	78200	77800	101500	54700	78100	78047.86	14.57	0	-83	80033	79066	78333	77366	76633	78700	77000	1141	23400	5000	59350	100	1	22812344	17748	9.78	0.46	12	0.00	7959.00	168852.00	97500	20221229	-20.21	69000	20230706	12.75	95100	-18.19	20230102	69000	12.75	20230706	97500	-20.21	20221229	69000	12.75	20230706	0.23	Y	000120	5000	1140 억	3324711	N	N	6165	N	N
66	20231019	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78100	-1300	5	-1.64	2457304700	31429	59.88	79300	79300	77600	103200	55600	79400	78185.68	14.58	-561	-978	81000	80200	78700	77900	76400	80600	78300	1141	23800	5000	60340	100	1	22812344	17816	9.81	0.46	12	0.14	7959.00	168852.00	97500	20221229	-19.90	69000	20230706	13.19	95100	-17.88	20230102	69000	13.19	20230706	97500	-19.90	20221229	69000	13.19	20230706	0.24	Y	000120	5000	1140 억	3325069	N	N	6165	N	N
67	20231019	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78100	-1300	5	-1.64	2130698300	27246	51.91	79300	79300	77600	103200	55600	79400	78201.93	14.58	-561	167	81000	80200	78700	77900	76400	80600	78300	1141	23800	5000	60340	100	1	22812344	17816	9.81	0.46	12	0.12	7959.00	168852.00	97500	20221229	-19.90	69000	20230706	13.19	95100	-17.88	20230102	69000	13.19	20230706	97500	-19.90	20221229	69000	13.19	20230706	0.24	Y	000120	5000	1140 억	3325069	N	N	11042	N	N
68	20231019	140103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78200	-1200	5	-1.51	1869552100	23905	45.54	79300	79300	77600	103200	55600	79400	78207.23	14.58	-561	922	81000	80200	78700	77900	76400	80600	78300	1141	23800	5000	60340	100	1	22812344	17839	9.83	0.46	12	0.10	7959.00	168852.00	97500	20221229	-19.79	69000	20230706	13.33	95100	-17.77	20230102	69000	13.33	20230706	97500	-19.79	20221229	69000	13.33	20230706	0.24	Y	000120	5000	1140 억	3325069	N	N	11042	N	N
69	20231019	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78100	-1300	5	-1.64	1404864700	17965	34.22	79300	79300	77600	103200	55600	79400	78199.63	14.58	-561	-87	81000	80200	78700	77900	76400	80600	78300	1141	23800	5000	60340	100	1	22812344	17816	9.81	0.46	12	0.08	7959.00	168852.00	97500	20221229	-19.90	69000	20230706	13.19	95100	-17.88	20230102	69000	13.19	20230706	97500	-19.90	20221229	69000	13.19	20230706	0.24	Y	000120	5000	1140 억	3325069	N	N	11042	N	N
70	20231019	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78100	-1300	5	-1.64	1200946000	15356	29.25	79300	79300	77600	103200	55600	79400	78206.41	14.58	-561	3	81000	80200	78700	77900	76400	80600	78300	1141	23800	5000	60340	100	1	22812344	17816	9.81	0.46	12	0.07	7959.00	168852.00	97500	20221229	-19.90	69000	20230706	13.19	95100	-17.88	20230102	69000	13.19	20230706	97500	-19.90	20221229	69000	13.19	20230706	0.24	Y	000120	5000	1140 억	3325069	N	N	11042	N	N
71	20231019	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78300	-1100	5	-1.39	676018500	8629	16.44	79300	79300	77800	103200	55600	79400	78341.77	14.58	-561	174	81000	80200	78700	77900	76400	80600	78300	1141	23800	5000	60340	100	1	22812344	17862	9.84	0.46	12	0.04	7959.00	168852.00	97500	20221229	-19.69	69000	20230706	13.48	95100	-17.67	20230102	69000	13.48	20230706	97500	-19.69	20221229	69000	13.48	20230706	0.24	Y	000120	5000	1140 억	3325069	N	N	11042	N	N
72	20231019	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78300	-1100	5	-1.39	503796200	6431	12.25	79300	79300	77800	103200	55600	79400	78337.55	14.58	-561	383	81000	80200	78700	77900	76400	80600	78300	1141	23800	5000	60340	100	1	22812344	17862	9.84	0.46	12	0.03	7959.00	168852.00	97500	20221229	-19.69	69000	20230706	13.48	95100	-17.67	20230102	69000	13.48	20230706	97500	-19.69	20221229	69000	13.48	20230706	0.24	Y	000120	5000	1140 억	3325069	N	N	11042	N	N
73	20231019	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78900	-500	5	-0.63	9590900	121	0.23	79300	79300	78900	103200	55600	79400	79255.26	14.58	-561	-12	81000	80200	78700	77900	76400	80600	78300	1141	23800	5000	60340	100	1	22812344	17999	9.91	0.47	12	0.00	7959.00	168852.00	97500	20221229	-19.08	69000	20230706	14.35	95100	-17.03	20230102	69000	14.35	20230706	97500	-19.08	20221229	69000	14.35	20230706	0.24	Y	000120	5000	1140 억	3325069	N	N	11042	N	N
74	20231018	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79400	1400	2	1.79	4135349300	52471	150.86	77800	79500	77200	101400	54600	78000	78812.06	14.54	0	8928	79600	78800	77800	77000	76000	79200	77400	1141	23400	5000	59280	100	1	22812344	18113	9.98	0.47	12	0.23	7959.00	168852.00	97500	20221229	-18.56	69000	20230706	15.07	95100	-16.51	20230102	69000	15.07	20230706	97500	-18.56	20221229	69000	15.07	20230706	0.22	Y	000120	5000	1140 억	3317452	N	N	11042	N	N
75	20231018	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79200	1200	2	1.54	3106976600	39512	113.60	77800	79500	77200	101400	54600	78000	78633.75	14.54	0	7513	79600	78800	77800	77000	76000	79200	77400	1141	23400	5000	59280	100	1	22812344	18067	9.95	0.47	12	0.17	7959.00	168852.00	97500	20221229	-18.77	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	97500	-18.77	20221229	69000	14.78	20230706	0.22	Y	000120	5000	1140 억	3317452	N	N	3846	N	N
76	20231018	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79200	1200	2	1.54	2173347200	27696	79.63	77800	79400	77200	101400	54600	78000	78471.52	14.54	0	6809	79600	78800	77800	77000	76000	79200	77400	1141	23400	5000	59280	100	1	22812344	18067	9.95	0.47	12	0.12	7959.00	168852.00	97500	20221229	-18.77	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	97500	-18.77	20221229	69000	14.78	20230706	0.22	Y	000120	5000	1140 억	3317452	N	N	3846	N	N
77	20231018	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78500	500	2	0.64	1361722600	17404	50.04	77800	78900	77200	101400	54600	78000	78241.93	14.54	0	3044	79600	78800	77800	77000	76000	79200	77400	1141	23400	5000	59280	100	1	22812344	17908	9.86	0.46	12	0.08	7959.00	168852.00	97500	20221229	-19.49	69000	20230706	13.77	95100	-17.46	20230102	69000	13.77	20230706	97500	-19.49	20221229	69000	13.77	20230706	0.22	Y	000120	5000	1140 억	3317452	N	N	3846	N	N
78	20231018	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78700	700	2	0.90	1092791300	13986	40.21	77800	78800	77200	101400	54600	78000	78134.66	14.54	0	1502	79600	78800	77800	77000	76000	79200	77400	1141	23400	5000	59280	100	1	22812344	17953	9.89	0.47	12	0.06	7959.00	168852.00	97500	20221229	-19.28	69000	20230706	14.06	95100	-17.25	20230102	69000	14.06	20230706	97500	-19.28	20221229	69000	14.06	20230706	0.22	Y	000120	5000	1140 억	3317452	N	N	3846	N	N
79	20231018	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78500	500	2	0.64	641712300	8236	23.68	77800	78700	77200	101400	54600	78000	77915.53	14.54	0	-222	79600	78800	77800	77000	76000	79200	77400	1141	23400	5000	59280	100	1	22812344	17908	9.86	0.46	12	0.04	7959.00	168852.00	97500	20221229	-19.49	69000	20230706	13.77	95100	-17.46	20230102	69000	13.77	20230706	97500	-19.49	20221229	69000	13.77	20230706	0.22	Y	000120	5000	1140 억	3317452	N	N	3846	N	N
80	20231018	100103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	77800	-200	5	-0.26	238765600	3073	8.84	77800	78300	77200	101400	54600	78000	77697.88	14.54	0	-350	79600	78800	77800	77000	76000	79200	77400	1141	23400	5000	59280	100	1	22812344	17748	9.78	0.46	12	0.01	7959.00	168852.00	97500	20221229	-20.21	69000	20230706	12.75	95100	-18.19	20230102	69000	12.75	20230706	97500	-20.21	20221229	69000	12.75	20230706	0.22	Y	000120	5000	1140 억	3317452	N	N	3846	N	N
81	20231018	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78000	0	3	0.00	9267300	119	0.34	77800	78000	77800	101400	54600	78000	77876.47	14.54	0	-65	79600	78800	77800	77000	76000	79200	77400	1141	23400	5000	59280	100	1	22812344	17794	9.80	0.46	12	0.00	7959.00	168852.00	97500	20221229	-20.00	69000	20230706	13.04	95100	-17.98	20230102	69000	13.04	20230706	97500	-20.00	20221229	69000	13.04	20230706	0.22	Y	000120	5000	1140 억	3317452	N	N	3846	N	N
82	20231017	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78000	1300	2	1.69	2714501700	34778	25.53	77900	78600	76800	99700	53700	76700	78052.63	14.50	0	7212	79166	77932	76966	75732	74766	77450	75250	1141	23000	5000	58290	100	1	22812344	17794	9.80	0.46	12	0.15	7959.00	168852.00	97500	20221229	-20.00	69000	20230706	13.04	95100	-17.98	20230102	69000	13.04	20230706	97500	-20.00	20221229	69000	13.04	20230706	0.23	Y	000120	5000	1140 억	3307139	N	N	3846	N	N
83	20231017	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78100	1400	2	1.83	2369783700	30369	22.29	77900	78600	76800	99700	53700	76700	78032.98	14.50	0	6968	79166	77932	76966	75732	74766	77450	75250	1141	23000	5000	58290	100	1	22812344	17816	9.81	0.46	12	0.13	7959.00	168852.00	97500	20221229	-19.90	69000	20230706	13.19	95100	-17.88	20230102	69000	13.19	20230706	97500	-19.90	20221229	69000	13.19	20230706	0.23	Y	000120	5000	1140 억	3307139	N	N	5099	N	N
84	20231017	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78400	1700	2	2.22	1808196500	23196	17.03	77900	78600	76800	99700	53700	76700	77952.94	14.50	0	5482	79166	77932	76966	75732	74766	77450	75250	1141	23000	5000	58290	100	1	22812344	17885	9.85	0.46	12	0.10	7959.00	168852.00	97500	20221229	-19.59	69000	20230706	13.62	95100	-17.56	20230102	69000	13.62	20230706	97500	-19.59	20221229	69000	13.62	20230706	0.23	Y	000120	5000	1140 억	3307139	N	N	5099	N	N
85	20231017	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	77900	1200	2	1.56	1377667600	17687	12.98	77900	78600	76800	99700	53700	76700	77891.54	14.50	0	3969	79166	77932	76966	75732	74766	77450	75250	1141	23000	5000	58290	100	1	22812344	17771	9.79	0.46	12	0.08	7959.00	168852.00	97500	20221229	-20.10	69000	20230706	12.90	95100	-18.09	20230102	69000	12.90	20230706	97500	-20.10	20221229	69000	12.90	20230706	0.23	Y	000120	5000	1140 억	3307139	N	N	5099	N	N
86	20231017	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78400	1700	2	2.22	898258600	11562	8.49	77900	78400	76800	99700	53700	76700	77690.59	14.50	0	2192	79166	77932	76966	75732	74766	77450	75250	1141	23000	5000	58290	100	1	22812344	17885	9.85	0.46	12	0.05	7959.00	168852.00	97500	20221229	-19.59	69000	20230706	13.62	95100	-17.56	20230102	69000	13.62	20230706	97500	-19.59	20221229	69000	13.62	20230706	0.23	Y	000120	5000	1140 억	3307139	N	N	5099	N	N
87	20231017	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	77800	1100	2	1.43	491383500	6351	4.66	77900	78000	76800	99700	53700	76700	77371.04	14.50	0	-9	79166	77932	76966	75732	74766	77450	75250	1141	23000	5000	58290	100	1	22812344	17748	9.78	0.46	12	0.03	7959.00	168852.00	97500	20221229	-20.21	69000	20230706	12.75	95100	-18.19	20230102	69000	12.75	20230706	97500	-20.21	20221229	69000	12.75	20230706	0.23	Y	000120	5000	1140 억	3307139	N	N	5099	N	N
88	20231017	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	77100	400	2	0.52	247688200	3197	2.35	77900	78000	77000	99700	53700	76700	77475.20	14.50	0	-522	79166	77932	76966	75732	74766	77450	75250	1141	23000	5000	58290	100	1	22812344	17588	9.69	0.46	12	0.01	7959.00	168852.00	97500	20221229	-20.92	69000	20230706	11.74	95100	-18.93	20230102	69000	11.74	20230706	97500	-20.92	20221229	69000	11.74	20230706	0.23	Y	000120	5000	1140 억	3307139	N	N	5099	N	N
89	20231017	090103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78000	1300	2	1.69	24304400	312	0.23	77900	78000	77200	99700	53700	76700	77898.72	14.50	0	56	79166	77932	76966	75732	74766	77450	75250	1141	23000	5000	58290	100	1	22812344	17794	9.80	0.46	12	0.00	7959.00	168852.00	97500	20221229	-20.00	69000	20230706	13.04	95100	-17.98	20230102	69000	13.04	20230706	97500	-20.00	20221229	69000	13.04	20230706	0.23	Y	000120	5000	1140 억	3307139	N	N	5099	N	N
90	20231016	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76700	-1900	5	-2.42	4208653400	54699	156.50	77900	78200	76000	102100	55100	78600	76942.20	14.55	0	-13866	80933	79766	78633	77466	76333	79200	76900	1141	23500	5000	59730	100	1	22812344	17497	9.64	0.45	12	0.24	7959.00	168852.00	97500	20221229	-21.33	69000	20230706	11.16	95100	-19.35	20230102	69000	11.16	20230706	97500	-21.33	20221229	69000	11.16	20230706	0.21	Y	000120	5000	1140 억	3319758	N	N	5099	N	N
91	20231016	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76900	-1700	5	-2.16	3412492600	44325	126.82	77900	78200	76000	102100	55100	78600	76987.92	14.55	0	-11797	80933	79766	78633	77466	76333	79200	76900	1141	23500	5000	59730	100	1	22812344	17543	9.66	0.46	12	0.19	7959.00	168852.00	97500	20221229	-21.13	69000	20230706	11.45	95100	-19.14	20230102	69000	11.45	20230706	97500	-21.13	20221229	69000	11.45	20230706	0.21	Y	000120	5000	1140 억	3319758	N	N	6167	N	N
92	20231016	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76100	-2500	5	-3.18	2100871400	27320	78.17	77900	78200	76000	102100	55100	78600	76898.54	14.55	0	-13461	80933	79766	78633	77466	76333	79200	76900	1141	23500	5000	59730	100	1	22812344	17360	9.56	0.45	12	0.12	7959.00	168852.00	97500	20221229	-21.95	69000	20230706	10.29	95100	-19.98	20230102	69000	10.29	20230706	97500	-21.95	20221229	69000	10.29	20230706	0.21	Y	000120	5000	1140 억	3319758	N	N	6167	N	N
93	20231016	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76500	-2100	5	-2.67	1774396800	23041	65.92	77900	78200	76000	102100	55100	78600	77010.27	14.55	0	-10832	80933	79766	78633	77466	76333	79200	76900	1141	23500	5000	59730	100	1	22812344	17451	9.61	0.45	12	0.10	7959.00	168852.00	97500	20221229	-21.54	69000	20230706	10.87	95100	-19.56	20230102	69000	10.87	20230706	97500	-21.54	20221229	69000	10.87	20230706	0.21	Y	000120	5000	1140 억	3319758	N	N	6167	N	N
94	20231016	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	76700	-1900	5	-2.42	1355609500	17559	50.24	77900	78200	76700	102100	55100	78600	77202.96	14.55	0	-9634	80933	79766	78633	77466	76333	79200	76900	1141	23500	5000	59730	100	1	22812344	17497	9.64	0.45	12	0.08	7959.00	168852.00	97500	20221229	-21.33	69000	20230706	11.16	95100	-19.35	20230102	69000	11.16	20230706	97500	-21.33	20221229	69000	11.16	20230706	0.21	Y	000120	5000	1140 억	3319758	N	N	6167	N	N
95	20231016	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	77300	-1300	5	-1.65	830043200	10738	30.72	77900	78200	76800	102100	55100	78600	77299.37	14.55	0	-5064	80933	79766	78633	77466	76333	79200	76900	1141	23500	5000	59730	100	1	22812344	17634	9.71	0.46	12	0.05	7959.00	168852.00	97500	20221229	-20.72	69000	20230706	12.03	95100	-18.72	20230102	69000	12.03	20230706	97500	-20.72	20221229	69000	12.03	20230706	0.21	Y	000120	5000	1140 억	3319758	N	N	6167	N	N
96	20231016	100101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	77200	-1400	5	-1.78	654931600	8474	24.25	77900	78200	76800	102100	55100	78600	77286.87	14.55	0	-3864	80933	79766	78633	77466	76333	79200	76900	1141	23500	5000	59730	100	1	22812344	17611	9.70	0.46	12	0.04	7959.00	168852.00	97500	20221229	-20.82	69000	20230706	11.88	95100	-18.82	20230102	69000	11.88	20230706	97500	-20.82	20221229	69000	11.88	20230706	0.21	Y	000120	5000	1140 억	3319758	N	N	6167	N	N
97	20231016	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78100	-500	5	-0.64	27039100	347	0.99	77900	78200	77800	102100	55100	78600	77918.55	14.55	0	26	80933	79766	78633	77466	76333	79200	76900	1141	23500	5000	59730	100	1	22812344	17816	9.81	0.46	12	0.00	7959.00	168852.00	97500	20221229	-19.90	69000	20230706	13.19	95100	-17.88	20230102	69000	13.19	20230706	97500	-19.90	20221229	69000	13.19	20230706	0.21	Y	000120	5000	1140 억	3319758	N	N	6167	N	N
98	20231012	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79300	-1100	5	-1.37	5130519700	64639	194.31	81300	81300	79000	104500	56300	80400	79371.97	14.61	0	-16939	83133	81766	81033	79666	78933	81400	79300	1141	24100	5000	61100	100	1	22812344	18090	9.96	0.47	12	0.28	7959.00	168852.00	97500	20221229	-18.67	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	97500	-18.67	20221229	69000	14.93	20230706	0.21	Y	000120	5000	1140 억	3333614	N	N	3376	N	N
99	20231012	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79000	-1400	5	-1.74	4056549000	51088	153.57	81300	81300	79000	104500	56300	80400	79403.17	14.61	0	-11004	83133	81766	81033	79666	78933	81400	79300	1141	24100	5000	61100	100	1	22812344	18022	9.93	0.47	12	0.22	7959.00	168852.00	97500	20221229	-18.97	69000	20230706	14.49	95100	-16.93	20230102	69000	14.49	20230706	97500	-18.97	20221229	69000	14.49	20230706	0.21	Y	000120	5000	1140 억	3333614	N	N	6483	N	N
100	20231012	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79100	-1300	5	-1.62	3383044300	42570	127.97	81300	81300	79000	104500	56300	80400	79470.15	14.61	0	-7087	83133	81766	81033	79666	78933	81400	79300	1141	24100	5000	61100	100	1	22812344	18045	9.94	0.47	12	0.19	7959.00	168852.00	97500	20221229	-18.87	69000	20230706	14.64	95100	-16.82	20230102	69000	14.64	20230706	97500	-18.87	20221229	69000	14.64	20230706	0.21	Y	000120	5000	1140 억	3333614	N	N	6483	N	N
101	20231012	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79300	-1100	5	-1.37	2949633700	37100	111.53	81300	81300	79000	104500	56300	80400	79504.95	14.61	0	-5528	83133	81766	81033	79666	78933	81400	79300	1141	24100	5000	61100	100	1	22812344	18090	9.96	0.47	12	0.16	7959.00	168852.00	97500	20221229	-18.67	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	97500	-18.67	20221229	69000	14.93	20230706	0.21	Y	000120	5000	1140 억	3333614	N	N	6483	N	N
102	20231012	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79500	-900	5	-1.12	2504215200	31488	94.66	81300	81300	79000	104500	56300	80400	79529.19	14.61	0	-6144	83133	81766	81033	79666	78933	81400	79300	1141	24100	5000	61100	100	1	22812344	18136	9.99	0.47	12	0.14	7959.00	168852.00	97500	20221229	-18.46	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	97500	-18.46	20221229	69000	15.22	20230706	0.21	Y	000120	5000	1140 억	3333614	N	N	6483	N	N
103	20231012	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79300	-1100	5	-1.37	1901072700	23893	71.82	81300	81300	79000	104500	56300	80400	79566.09	14.61	0	-7293	83133	81766	81033	79666	78933	81400	79300	1141	24100	5000	61100	100	1	22812344	18090	9.96	0.47	12	0.10	7959.00	168852.00	97500	20221229	-18.67	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	97500	-18.67	20221229	69000	14.93	20230706	0.21	Y	000120	5000	1140 억	3333614	N	N	6483	N	N
104	20231012	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79600	-800	5	-1.00	914784900	11450	34.42	81300	81300	79400	104500	56300	80400	79893.88	14.61	0	-3696	83133	81766	81033	79666	78933	81400	79300	1141	24100	5000	61100	100	1	22812344	18159	10.00	0.47	12	0.05	7959.00	168852.00	97500	20221229	-18.36	69000	20230706	15.36	95100	-16.30	20230102	69000	15.36	20230706	97500	-18.36	20221229	69000	15.36	20230706	0.21	Y	000120	5000	1140 억	3333614	N	N	6483	N	N
105	20231012	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80800	400	2	0.50	20111500	248	0.75	81300	81300	80800	104500	56300	80400	81094.76	14.61	0	-60	83133	81766	81033	79666	78933	81400	79300	1141	24100	5000	61100	100	1	22812344	18432	10.15	0.48	12	0.00	7959.00	168852.00	97500	20221229	-17.13	69000	20230706	17.10	95100	-15.04	20230102	69000	17.10	20230706	97500	-17.13	20221229	69000	17.10	20230706	0.21	Y	000120	5000	1140 억	3333614	N	N	6483	N	N
106	20231011	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80400	-800	5	-0.99	2686706400	33177	73.54	81000	82400	80300	105500	56900	81200	80981.06	14.69	0	-11923	85333	83266	81933	79866	78533	82600	79200	1141	24300	5000	61710	100	1	22812344	18341	10.10	0.48	12	0.15	7959.00	168852.00	97500	20221229	-17.54	69000	20230706	16.52	95100	-15.46	20230102	69000	16.52	20230706	97500	-17.54	20221229	69000	16.52	20230706	0.21	Y	000120	5000	1140 억	3351789	N	N	6483	N	N
107	20231011	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81200	0	3	0.00	2241072300	27648	61.28	81000	82400	80300	105500	56900	81200	81057.30	14.69	0	-10153	85333	83266	81933	79866	78533	82600	79200	1141	24300	5000	61710	100	1	22812344	18524	10.20	0.48	12	0.12	7959.00	168852.00	97500	20221229	-16.72	69000	20230706	17.68	95100	-14.62	20230102	69000	17.68	20230706	97500	-16.72	20221229	69000	17.68	20230706	0.21	Y	000120	5000	1140 억	3351789	N	N	4889	N	N
108	20231011	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81400	200	2	0.25	1639797800	20252	44.89	81000	82400	80300	105500	56900	81200	80969.67	14.69	0	-6501	85333	83266	81933	79866	78533	82600	79200	1141	24300	5000	61710	100	1	22812344	18569	10.23	0.48	12	0.09	7959.00	168852.00	97500	20221229	-16.51	69000	20230706	17.97	95100	-14.41	20230102	69000	17.97	20230706	97500	-16.51	20221229	69000	17.97	20230706	0.21	Y	000120	5000	1140 억	3351789	N	N	4889	N	N
109	20231011	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80700	-500	5	-0.62	1249632700	15422	34.18	81000	82400	80300	105500	56900	81200	81029.22	14.69	0	-3898	85333	83266	81933	79866	78533	82600	79200	1141	24300	5000	61710	100	1	22812344	18410	10.14	0.48	12	0.07	7959.00	168852.00	97500	20221229	-17.23	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	97500	-17.23	20221229	69000	16.96	20230706	0.21	Y	000120	5000	1140 억	3351789	N	N	4889	N	N
110	20231011	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80700	-500	5	-0.62	1050812500	12956	28.72	81000	82400	80300	105500	56900	81200	81106.24	14.69	0	-2761	85333	83266	81933	79866	78533	82600	79200	1141	24300	5000	61710	100	1	22812344	18410	10.14	0.48	12	0.06	7959.00	168852.00	97500	20221229	-17.23	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	97500	-17.23	20221229	69000	16.96	20230706	0.21	Y	000120	5000	1140 억	3351789	N	N	4889	N	N
111	20231011	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80700	-500	5	-0.62	802504000	9869	21.87	81000	82400	80500	105500	56900	81200	81315.63	14.69	0	-2112	85333	83266	81933	79866	78533	82600	79200	1141	24300	5000	61710	100	1	22812344	18410	10.14	0.48	12	0.04	7959.00	168852.00	97500	20221229	-17.23	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	97500	-17.23	20221229	69000	16.96	20230706	0.21	Y	000120	5000	1140 억	3351789	N	N	4889	N	N
112	20231011	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81100	-100	5	-0.12	446472200	5463	12.11	81000	82400	81000	105500	56900	81200	81726.56	14.69	0	-910	85333	83266	81933	79866	78533	82600	79200	1141	24300	5000	61710	100	1	22812344	18501	10.19	0.48	12	0.02	7959.00	168852.00	97500	20221229	-16.82	69000	20230706	17.54	95100	-14.72	20230102	69000	17.54	20230706	97500	-16.82	20221229	69000	17.54	20230706	0.21	Y	000120	5000	1140 억	3351789	N	N	4889	N	N
113	20231011	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82000	800	2	0.99	31965000	393	0.87	81000	82100	81000	105500	56900	81200	81335.88	14.69	0	127	85333	83266	81933	79866	78533	82600	79200	1141	24300	5000	61710	100	1	22812344	18706	10.30	0.49	12	0.00	7959.00	168852.00	97500	20221229	-15.90	69000	20230706	18.84	95100	-13.77	20230102	69000	18.84	20230706	97500	-15.90	20221229	69000	18.84	20230706	0.21	Y	000120	5000	1140 억	3351789	N	N	4889	N	N
114	20231010	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81200	-1700	5	-2.05	3674683400	44969	129.50	83000	84000	80600	107700	58100	82900	81716.15	14.75	-578	-13419	84500	83700	83200	82400	81900	83450	82150	1141	24800	5000	63000	100	1	22812344	18524	10.20	0.48	12	0.20	7959.00	168852.00	97500	20221229	-16.72	69000	20230706	17.68	95100	-14.62	20230102	69000	17.68	20230706	97500	-16.72	20221229	69000	17.68	20230706	0.22	Y	000120	5000	1140 억	3364095	N	N	4889	N	N
115	20231010	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81400	-1500	5	-1.81	3204344700	39169	112.80	83000	84000	80900	107700	58100	82900	81808.18	14.75	-578	-11845	84500	83700	83200	82400	81900	83450	82150	1141	24800	5000	63000	100	1	22812344	18569	10.23	0.48	12	0.17	7959.00	168852.00	97500	20221229	-16.51	69000	20230706	17.97	95100	-14.41	20230102	69000	17.97	20230706	97500	-16.51	20221229	69000	17.97	20230706	0.22	Y	000120	5000	1140 억	3364095	N	N	4253	N	N
116	20231010	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81400	-1500	5	-1.81	2594254600	31669	91.20	83000	84000	80900	107700	58100	82900	81917.79	14.75	-578	-8641	84500	83700	83200	82400	81900	83450	82150	1141	24800	5000	63000	100	1	22812344	18569	10.23	0.48	12	0.14	7959.00	168852.00	97500	20221229	-16.51	69000	20230706	17.97	95100	-14.41	20230102	69000	17.97	20230706	97500	-16.51	20221229	69000	17.97	20230706	0.22	Y	000120	5000	1140 억	3364095	N	N	4253	N	N
117	20231010	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81500	-1400	5	-1.69	1698921200	20677	59.55	83000	84000	80900	107700	58100	82900	82164.78	14.75	-578	-1696	84500	83700	83200	82400	81900	83450	82150	1141	24800	5000	63000	100	1	22812344	18592	10.24	0.48	12	0.09	7959.00	168852.00	97500	20221229	-16.41	69000	20230706	18.12	95100	-14.30	20230102	69000	18.12	20230706	97500	-16.41	20221229	69000	18.12	20230706	0.22	Y	000120	5000	1140 억	3364095	N	N	4253	N	N
118	20231010	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81500	-1400	5	-1.69	1448441300	17606	50.70	83000	84000	80900	107700	58100	82900	82269.75	14.75	-578	-1371	84500	83700	83200	82400	81900	83450	82150	1141	24800	5000	63000	100	1	22812344	18592	10.24	0.48	12	0.08	7959.00	168852.00	97500	20221229	-16.41	69000	20230706	18.12	95100	-14.30	20230102	69000	18.12	20230706	97500	-16.41	20221229	69000	18.12	20230706	0.22	Y	000120	5000	1140 억	3364095	N	N	4253	N	N
119	20231010	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81600	-1300	5	-1.57	1114609300	13518	38.93	83000	84000	80900	107700	58100	82900	82453.71	14.75	-578	-1526	84500	83700	83200	82400	81900	83450	82150	1141	24800	5000	63000	100	1	22812344	18615	10.25	0.48	12	0.06	7959.00	168852.00	97500	20221229	-16.31	69000	20230706	18.26	95100	-14.20	20230102	69000	18.26	20230706	97500	-16.31	20221229	69000	18.26	20230706	0.22	Y	000120	5000	1140 억	3364095	N	N	4253	N	N
120	20231010	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82400	-500	5	-0.60	610415200	7327	21.10	83000	84000	82400	107700	58100	82900	83310.39	14.75	-578	-587	84500	83700	83200	82400	81900	83450	82150	1141	24800	5000	63000	100	1	22812344	18797	10.35	0.49	12	0.03	7959.00	168852.00	97500	20221229	-15.49	69000	20230706	19.42	95100	-13.35	20230102	69000	19.42	20230706	97500	-15.49	20221229	69000	19.42	20230706	0.22	Y	000120	5000	1140 억	3364095	N	N	4253	N	N
121	20231010	090103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83900	1000	2	1.21	113587900	1366	3.93	83000	84000	82900	107700	58100	82900	83153.66	14.75	-578	381	84500	83700	83200	82400	81900	83450	82150	1141	24800	5000	63000	100	1	22812344	19140	10.54	0.50	12	0.01	7959.00	168852.00	97500	20221229	-13.95	69000	20230706	21.59	95100	-11.78	20230102	69000	21.59	20230706	97500	-13.95	20221229	69000	21.59	20230706	0.22	Y	000120	5000	1140 억	3364095	N	N	4253	N	N
122	20231006	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82900	-700	5	-0.84	2882192600	34639	51.67	84000	84000	82700	108600	58600	83600	83206.73	14.77	697	-16317	86200	84900	82800	81500	79400	85550	82150	1141	25000	5000	63530	100	1	22812344	18911	10.42	0.49	12	0.15	7959.00	168852.00	97500	20221229	-14.97	69000	20230706	20.14	95100	-12.83	20230102	69000	20.14	20230706	97500	-14.97	20221229	69000	20.14	20230706	0.22	Y	000120	5000	1140 억	3369518	N	N	4253	N	N
123	20231006	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83200	-400	5	-0.48	2436344300	29272	43.66	84000	84000	82700	108600	58600	83600	83231.22	14.77	697	-14941	86200	84900	82800	81500	79400	85550	82150	1141	25000	5000	63530	100	1	22812344	18980	10.45	0.49	12	0.13	7959.00	168852.00	97500	20221229	-14.67	69000	20230706	20.58	95100	-12.51	20230102	69000	20.58	20230706	97500	-14.67	20221229	69000	20.58	20230706	0.22	Y	000120	5000	1140 억	3369518	N	N	9965	N	N
124	20231006	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83700	100	2	0.12	1840321900	22134	33.02	84000	84000	82700	108600	58600	83600	83144.57	14.77	697	-10517	86200	84900	82800	81500	79400	85550	82150	1141	25000	5000	63530	100	1	22812344	19094	10.52	0.50	12	0.10	7959.00	168852.00	97500	20221229	-14.15	69000	20230706	21.30	95100	-11.99	20230102	69000	21.30	20230706	97500	-14.15	20221229	69000	21.30	20230706	0.22	Y	000120	5000	1140 억	3369518	N	N	9965	N	N
125	20231006	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83100	-500	5	-0.60	1363101500	16411	24.48	84000	84000	82700	108600	58600	83600	83060.23	14.77	697	-7585	86200	84900	82800	81500	79400	85550	82150	1141	25000	5000	63530	100	1	22812344	18957	10.44	0.49	12	0.07	7959.00	168852.00	97500	20221229	-14.77	69000	20230706	20.43	95100	-12.62	20230102	69000	20.43	20230706	97500	-14.77	20221229	69000	20.43	20230706	0.22	Y	000120	5000	1140 억	3369518	N	N	9965	N	N
126	20231006	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83100	-500	5	-0.60	1240424600	14934	22.28	84000	84000	82700	108600	58600	83600	83060.44	14.77	697	-6812	86200	84900	82800	81500	79400	85550	82150	1141	25000	5000	63530	100	1	22812344	18957	10.44	0.49	12	0.07	7959.00	168852.00	97500	20221229	-14.77	69000	20230706	20.43	95100	-12.62	20230102	69000	20.43	20230706	97500	-14.77	20221229	69000	20.43	20230706	0.22	Y	000120	5000	1140 억	3369518	N	N	9965	N	N
127	20231006	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83100	-500	5	-0.60	1016379500	12240	18.26	84000	84000	82700	108600	58600	83600	83037.54	14.77	697	-5283	86200	84900	82800	81500	79400	85550	82150	1141	25000	5000	63530	100	1	22812344	18957	10.44	0.49	12	0.05	7959.00	168852.00	97500	20221229	-14.77	69000	20230706	20.43	95100	-12.62	20230102	69000	20.43	20230706	97500	-14.77	20221229	69000	20.43	20230706	0.22	Y	000120	5000	1140 억	3369518	N	N	9965	N	N
128	20231006	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83200	-400	5	-0.48	619624600	7460	11.13	84000	84000	82700	108600	58600	83600	83059.60	14.77	697	-2781	86200	84900	82800	81500	79400	85550	82150	1141	25000	5000	63530	100	1	22812344	18980	10.45	0.49	12	0.03	7959.00	168852.00	97500	20221229	-14.67	69000	20230706	20.58	95100	-12.51	20230102	69000	20.58	20230706	97500	-14.67	20221229	69000	20.58	20230706	0.22	Y	000120	5000	1140 억	3369518	N	N	9965	N	N
129	20231006	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83600	0	3	0.00	37003100	442	0.66	84000	84000	82800	108600	58600	83600	83717.42	14.77	697	-270	86200	84900	82800	81500	79400	85550	82150	1141	25000	5000	63530	100	1	22812344	19071	10.50	0.50	12	0.00	7959.00	168852.00	97500	20221229	-14.26	69000	20230706	21.16	95100	-12.09	20230102	69000	21.16	20230706	97500	-14.26	20221229	69000	21.16	20230706	0.22	Y	000120	5000	1140 억	3369518	N	N	9965	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History