KissMeData/086280/price/prices-20230701.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

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	20230731	160659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174300	-8200	5	-4.49	39871054300	227949	203.95	183000	183000	172800	237000	127800	182500	174912.74	48.34	0	-64841	190033	186266	181433	177666	172833	188150	179550	188	54600	500	142350	100	1	37500000	65363	5.49	0.95	12	0.61	31729.00	183094.00	203000	20230705	-14.14	149700	20230316	16.43	203000	-14.14	20230705	149700	16.43	20230316	203000	-14.14	20230705	149700	16.43	20230316	0.19	Y	086280	500	187 억	18125908	N	N	10359	N	N
3	20230731	150701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174500	-8000	5	-4.38	35997949300	205724	184.07	183000	183000	172800	237000	127800	182500	174981.77	48.34	0	-63429	190033	186266	181433	177666	172833	188150	179550	188	54600	500	142350	100	1	37500000	65438	5.50	0.95	12	0.55	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.19	Y	086280	500	187 억	18125908	N	N	1131	N	N
4	20230731	140703	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	173300	-9200	5	-5.04	31342535500	178930	160.09	183000	183000	172800	237000	127800	182500	175166.46	48.34	0	-57631	190033	186266	181433	177666	172833	188150	179550	188	54600	500	142350	100	1	37500000	64988	5.46	0.95	12	0.48	31729.00	183094.00	203000	20230705	-14.63	149700	20230316	15.76	203000	-14.63	20230705	149700	15.76	20230316	203000	-14.63	20230705	149700	15.76	20230316	0.19	Y	086280	500	187 억	18125908	N	N	1131	N	N
5	20230731	130701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174100	-8400	5	-4.60	23678966800	134711	120.53	183000	183000	174000	237000	127800	182500	175776.05	48.34	0	-41700	190033	186266	181433	177666	172833	188150	179550	188	54600	500	142350	100	1	37500000	65288	5.49	0.95	12	0.36	31729.00	183094.00	203000	20230705	-14.24	149700	20230316	16.30	203000	-14.24	20230705	149700	16.30	20230316	203000	-14.24	20230705	149700	16.30	20230316	0.19	Y	086280	500	187 억	18125908	N	N	1131	N	N
6	20230731	120708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174700	-7800	5	-4.27	19727792400	112058	100.26	183000	183000	174000	237000	127800	182500	176049.83	48.34	0	-34247	190033	186266	181433	177666	172833	188150	179550	188	54600	500	142350	100	1	37500000	65513	5.51	0.95	12	0.30	31729.00	183094.00	203000	20230705	-13.94	149700	20230316	16.70	203000	-13.94	20230705	149700	16.70	20230316	203000	-13.94	20230705	149700	16.70	20230316	0.19	Y	086280	500	187 억	18125908	N	N	1131	N	N
7	20230731	110712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175000	-7500	5	-4.11	16577325500	94049	84.15	183000	183000	174000	237000	127800	182500	176262.65	48.34	0	-31142	190033	186266	181433	177666	172833	188150	179550	188	54600	500	142350	100	1	37500000	65625	5.52	0.96	12	0.25	31729.00	183094.00	203000	20230705	-13.79	149700	20230316	16.90	203000	-13.79	20230705	149700	16.90	20230316	203000	-13.79	20230705	149700	16.90	20230316	0.19	Y	086280	500	187 억	18125908	N	N	1131	N	N
8	20230731	100707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175200	-7300	5	-4.00	10289101900	58080	51.97	183000	183000	174700	237000	127800	182500	177153.96	48.34	0	-20520	190033	186266	181433	177666	172833	188150	179550	188	54600	500	142350	100	1	37500000	65700	5.52	0.96	12	0.15	31729.00	183094.00	203000	20230705	-13.69	149700	20230316	17.03	203000	-13.69	20230705	149700	17.03	20230316	203000	-13.69	20230705	149700	17.03	20230316	0.19	Y	086280	500	187 억	18125908	N	N	1131	N	N
9	20230731	090700	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182900	400	2	0.22	51051900	279	0.25	183000	183000	182700	237000	127800	182500	182981.72	48.34	0	-525	190033	186266	181433	177666	172833	188150	179550	188	54600	500	142350	100	1	37500000	68588	5.76	1.00	12	0.00	31729.00	183094.00	203000	20230705	-9.90	149700	20230316	22.18	203000	-9.90	20230705	149700	22.18	20230316	203000	-9.90	20230705	149700	22.18	20230316	0.19	Y	086280	500	187 억	18125908	N	N	1131	N	N
10	20230728	160702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182500	5300	2	2.99	20358809700	111603	82.04	177200	185200	176600	230000	124100	177200	182421.12	48.28	0	30307	186066	181632	178866	174432	171666	180250	173050	188	52950	500	138210	100	1	37500000	68438	5.75	1.00	12	0.30	31729.00	183094.00	203000	20230705	-10.10	149700	20230316	21.91	203000	-10.10	20230705	149700	21.91	20230316	203000	-10.10	20230705	149700	21.91	20230316	0.18	Y	086280	500	187 억	18103142	N	N	1131	N	N
11	20230728	150702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182500	5300	2	2.99	19127026900	104849	77.07	177200	185200	176600	230000	124100	177200	182424.50	48.28	0	29264	186066	181632	178866	174432	171666	180250	173050	188	52950	500	138210	100	1	37500000	68438	5.75	1.00	12	0.28	31729.00	183094.00	203000	20230705	-10.10	149700	20230316	21.91	203000	-10.10	20230705	149700	21.91	20230316	203000	-10.10	20230705	149700	21.91	20230316	0.18	Y	086280	500	187 억	18103142	N	N	3418	N	N
12	20230728	140659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183000	5800	2	3.27	17786435200	97510	71.68	177200	185200	176600	230000	124100	177200	182406.27	48.28	0	28235	186066	181632	178866	174432	171666	180250	173050	188	52950	500	138210	100	1	37500000	68625	5.77	1.00	12	0.26	31729.00	183094.00	203000	20230705	-9.85	149700	20230316	22.24	203000	-9.85	20230705	149700	22.24	20230316	203000	-9.85	20230705	149700	22.24	20230316	0.18	Y	086280	500	187 억	18103142	N	N	3418	N	N
13	20230728	130702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183000	5800	2	3.27	16412910800	90005	66.16	177200	185200	176600	230000	124100	177200	182355.54	48.28	0	26027	186066	181632	178866	174432	171666	180250	173050	188	52950	500	138210	100	1	37500000	68625	5.77	1.00	12	0.24	31729.00	183094.00	203000	20230705	-9.85	149700	20230316	22.24	203000	-9.85	20230705	149700	22.24	20230316	203000	-9.85	20230705	149700	22.24	20230316	0.18	Y	086280	500	187 억	18103142	N	N	3418	N	N
14	20230728	120659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184500	7300	2	4.12	14155781800	77691	57.11	177200	185200	176600	230000	124100	177200	182206.20	48.28	0	24542	186066	181632	178866	174432	171666	180250	173050	188	52950	500	138210	100	1	37500000	69188	5.81	1.01	12	0.21	31729.00	183094.00	203000	20230705	-9.11	149700	20230316	23.25	203000	-9.11	20230705	149700	23.25	20230316	203000	-9.11	20230705	149700	23.25	20230316	0.18	Y	086280	500	187 억	18103142	N	N	3418	N	N
15	20230728	110705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183800	6600	2	3.72	11525586800	63447	46.64	177200	184400	176600	230000	124100	177200	181656.92	48.28	0	18807	186066	181632	178866	174432	171666	180250	173050	188	52950	500	138210	100	1	37500000	68925	5.79	1.00	12	0.17	31729.00	183094.00	203000	20230705	-9.46	149700	20230316	22.78	203000	-9.46	20230705	149700	22.78	20230316	203000	-9.46	20230705	149700	22.78	20230316	0.18	Y	086280	500	187 억	18103142	N	N	3418	N	N
16	20230728	100657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181500	4300	2	2.43	7816748500	43209	31.76	177200	183600	176600	230000	124100	177200	180905.56	48.28	0	12836	186066	181632	178866	174432	171666	180250	173050	188	52950	500	138210	100	1	37500000	68063	5.72	0.99	12	0.12	31729.00	183094.00	203000	20230705	-10.59	149700	20230316	21.24	203000	-10.59	20230705	149700	21.24	20230316	203000	-10.59	20230705	149700	21.24	20230316	0.18	Y	086280	500	187 억	18103142	N	N	3418	N	N
17	20230728	090704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180400	3200	2	1.81	1322514600	7403	5.44	177200	180400	176600	230000	124100	177200	178645.77	48.28	0	1748	186066	181632	178866	174432	171666	180250	173050	188	52950	500	138210	100	1	37500000	67650	5.69	0.99	12	0.02	31729.00	183094.00	203000	20230705	-11.13	149700	20230316	20.51	203000	-11.13	20230705	149700	20.51	20230316	203000	-11.13	20230705	149700	20.51	20230316	0.18	Y	086280	500	187 억	18103142	N	N	3418	N	N
18	20230727	160658	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177200	-3900	5	-2.15	24170854300	135670	93.76	181500	183300	176100	235000	126800	181100	178159.63	48.29	12925	-8267	183900	182500	180500	179100	177100	181500	178100	188	54100	500	141250	100	1	37500000	66450	5.58	0.97	12	0.36	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	203000	-12.71	20230705	149700	18.37	20230316	203000	-12.71	20230705	149700	18.37	20230316	0.17	Y	086280	500	187 억	18110537	N	N	3418	N	N
19	20230727	150659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176500	-4600	5	-2.54	21162957800	118653	82.00	181500	183300	176100	235000	126800	181100	178360.03	48.29	12925	-8378	183900	182500	180500	179100	177100	181500	178100	188	54100	500	141250	100	1	37500000	66188	5.56	0.96	12	0.32	31729.00	183094.00	203000	20230705	-13.05	149700	20230316	17.90	203000	-13.05	20230705	149700	17.90	20230316	203000	-13.05	20230705	149700	17.90	20230316	0.17	Y	086280	500	187 억	18110537	N	N	6915	N	N
20	20230727	140655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176700	-4400	5	-2.43	16890126500	94491	65.30	181500	183300	176100	235000	126800	181100	178748.47	48.29	12925	-9285	183900	182500	180500	179100	177100	181500	178100	188	54100	500	141250	100	1	37500000	66263	5.57	0.97	12	0.25	31729.00	183094.00	203000	20230705	-12.96	149700	20230316	18.04	203000	-12.96	20230705	149700	18.04	20230316	203000	-12.96	20230705	149700	18.04	20230316	0.17	Y	086280	500	187 억	18110537	N	N	6915	N	N
21	20230727	130655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179600	-1500	5	-0.83	10436432900	58108	40.16	181500	183300	178300	235000	126800	181100	179604.01	48.29	12925	-2944	183900	182500	180500	179100	177100	181500	178100	188	54100	500	141250	100	1	37500000	67350	5.66	0.98	12	0.15	31729.00	183094.00	203000	20230705	-11.53	149700	20230316	19.97	203000	-11.53	20230705	149700	19.97	20230316	203000	-11.53	20230705	149700	19.97	20230316	0.17	Y	086280	500	187 억	18110537	N	N	6915	N	N
22	20230727	120657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179700	-1400	5	-0.77	8728466100	48577	33.57	181500	183300	178300	235000	126800	181100	179683.04	48.29	12925	-3011	183900	182500	180500	179100	177100	181500	178100	188	54100	500	141250	100	1	37500000	67388	5.66	0.98	12	0.13	31729.00	183094.00	203000	20230705	-11.48	149700	20230316	20.04	203000	-11.48	20230705	149700	20.04	20230316	203000	-11.48	20230705	149700	20.04	20230316	0.17	Y	086280	500	187 억	18110537	N	N	6915	N	N
23	20230727	110659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179000	-2100	5	-1.16	6731764400	37454	25.88	181500	183300	178300	235000	126800	181100	179734.12	48.29	12925	-2991	183900	182500	180500	179100	177100	181500	178100	188	54100	500	141250	100	1	37500000	67125	5.64	0.98	12	0.10	31729.00	183094.00	203000	20230705	-11.82	149700	20230316	19.57	203000	-11.82	20230705	149700	19.57	20230316	203000	-11.82	20230705	149700	19.57	20230316	0.17	Y	086280	500	187 억	18110537	N	N	6915	N	N
24	20230727	100657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179100	-2000	5	-1.10	4733226900	26304	18.18	181500	183300	178300	235000	126800	181100	179943.15	48.29	12925	-5258	183900	182500	180500	179100	177100	181500	178100	188	54100	500	141250	100	1	37500000	67163	5.64	0.98	12	0.07	31729.00	183094.00	203000	20230705	-11.77	149700	20230316	19.64	203000	-11.77	20230705	149700	19.64	20230316	203000	-11.77	20230705	149700	19.64	20230316	0.17	Y	086280	500	187 억	18110537	N	N	6915	N	N
25	20230727	090654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181700	600	2	0.33	632219500	3475	2.40	181500	183300	181300	235000	126800	181100	181934.15	48.29	12925	-823	183900	182500	180500	179100	177100	181500	178100	188	54100	500	141250	100	1	37500000	68138	5.73	0.99	12	0.01	31729.00	183094.00	203000	20230705	-10.49	149700	20230316	21.38	203000	-10.49	20230705	149700	21.38	20230316	203000	-10.49	20230705	149700	21.38	20230316	0.17	Y	086280	500	187 억	18110537	N	N	6915	N	N
26	20230726	160655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181100	-1900	5	-1.04	26048074700	144591	116.79	181300	181900	178500	237500	128100	183000	180149.92	48.26	0	17068	190866	186932	184466	180532	178066	185700	179300	188	54700	500	142740	100	1	37500000	67913	5.71	0.99	12	0.39	31729.00	183094.00	203000	20230705	-10.79	149700	20230316	20.98	203000	-10.79	20230705	149700	20.98	20230316	203000	-10.79	20230705	149700	20.98	20230316	0.16	Y	086280	500	187 억	18097612	N	N	6915	N	N
27	20230726	150658	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180800	-2200	5	-1.20	23700016200	131617	106.31	181300	181900	178500	237500	128100	183000	180068.03	48.26	0	15439	190866	186932	184466	180532	178066	185700	179300	188	54700	500	142740	100	1	37500000	67800	5.70	0.99	12	0.35	31729.00	183094.00	203000	20230705	-10.94	149700	20230316	20.77	203000	-10.94	20230705	149700	20.77	20230316	203000	-10.94	20230705	149700	20.77	20230316	0.16	Y	086280	500	187 억	18097612	N	N	4772	N	N
28	20230726	140654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180000	-3000	5	-1.64	19613854200	108970	88.02	181300	181900	178500	237500	128100	183000	179993.13	48.26	0	7127	190866	186932	184466	180532	178066	185700	179300	188	54700	500	142740	100	1	37500000	67500	5.67	0.98	12	0.29	31729.00	183094.00	203000	20230705	-11.33	149700	20230316	20.24	203000	-11.33	20230705	149700	20.24	20230316	203000	-11.33	20230705	149700	20.24	20230316	0.16	Y	086280	500	187 억	18097612	N	N	4772	N	N
29	20230726	130652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179300	-3700	5	-2.02	15139184300	84185	68.00	181300	181700	178500	237500	128100	183000	179832.29	48.26	0	5992	190866	186932	184466	180532	178066	185700	179300	188	54700	500	142740	100	1	37500000	67238	5.65	0.98	12	0.22	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.16	Y	086280	500	187 억	18097612	N	N	4772	N	N
30	20230726	120654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180400	-2600	5	-1.42	12666889200	70412	56.87	181300	181700	178500	237500	128100	183000	179896.70	48.26	0	5574	190866	186932	184466	180532	178066	185700	179300	188	54700	500	142740	100	1	37500000	67650	5.69	0.99	12	0.19	31729.00	183094.00	203000	20230705	-11.13	149700	20230316	20.51	203000	-11.13	20230705	149700	20.51	20230316	203000	-11.13	20230705	149700	20.51	20230316	0.16	Y	086280	500	187 억	18097612	N	N	4772	N	N
31	20230726	110649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180300	-2700	5	-1.48	10819749500	60187	48.61	181300	181700	178500	237500	128100	183000	179768.82	48.26	0	2062	190866	186932	184466	180532	178066	185700	179300	188	54700	500	142740	100	1	37500000	67613	5.68	0.98	12	0.16	31729.00	183094.00	203000	20230705	-11.18	149700	20230316	20.44	203000	-11.18	20230705	149700	20.44	20230316	203000	-11.18	20230705	149700	20.44	20230316	0.16	Y	086280	500	187 억	18097612	N	N	4772	N	N
32	20230726	100655	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179700	-3300	5	-1.80	7132847400	39635	32.01	181300	181700	179000	237500	128100	183000	179963.27	48.26	0	624	190866	186932	184466	180532	178066	185700	179300	188	54700	500	142740	100	1	37500000	67388	5.66	0.98	12	0.11	31729.00	183094.00	203000	20230705	-11.48	149700	20230316	20.04	203000	-11.48	20230705	149700	20.04	20230316	203000	-11.48	20230705	149700	20.04	20230316	0.16	Y	086280	500	187 억	18097612	N	N	4772	N	N
33	20230726	090649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179300	-3700	5	-2.02	1950073900	10809	8.73	181300	181700	179200	237500	128100	183000	180411.82	48.26	0	-4903	190866	186932	184466	180532	178066	185700	179300	188	54700	500	142740	100	1	37500000	67238	5.65	0.98	12	0.03	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.16	Y	086280	500	187 억	18097612	N	N	4772	N	N
34	20230725	160649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183000	-1500	5	-0.81	22766497300	123753	112.89	184600	188400	182000	239500	129200	184500	183970.25	48.28	0	-22475	188833	186666	184333	182166	179833	187750	183250	188	55150	500	143910	100	1	37500000	68625	5.77	1.00	12	0.33	31729.00	183094.00	203000	20230705	-9.85	149700	20230316	22.24	203000	-9.85	20230705	149700	22.24	20230316	203000	-9.85	20230705	149700	22.24	20230316	0.17	Y	086280	500	187 억	18105393	N	N	4772	N	N
35	20230725	150642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182900	-1600	5	-0.87	21136936200	114841	104.76	184600	188400	182000	239500	129200	184500	184053.92	48.28	0	-23241	188833	186666	184333	182166	179833	187750	183250	188	55150	500	143910	100	1	37500000	68588	5.76	1.00	12	0.31	31729.00	183094.00	203000	20230705	-9.90	149700	20230316	22.18	203000	-9.90	20230705	149700	22.18	20230316	203000	-9.90	20230705	149700	22.18	20230316	0.17	Y	086280	500	187 억	18105393	N	N	6828	N	N
36	20230725	140642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182500	-2000	5	-1.08	18269439800	99116	90.42	184600	188400	182100	239500	129200	184500	184323.82	48.28	0	-22823	188833	186666	184333	182166	179833	187750	183250	188	55150	500	143910	100	1	37500000	68438	5.75	1.00	12	0.26	31729.00	183094.00	203000	20230705	-10.10	149700	20230316	21.91	203000	-10.10	20230705	149700	21.91	20230316	203000	-10.10	20230705	149700	21.91	20230316	0.17	Y	086280	500	187 억	18105393	N	N	6828	N	N
37	20230725	130649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183200	-1300	5	-0.70	15688684600	84989	77.53	184600	188400	182100	239500	129200	184500	184596.65	48.28	0	-22364	188833	186666	184333	182166	179833	187750	183250	188	55150	500	143910	100	1	37500000	68700	5.77	1.00	12	0.23	31729.00	183094.00	203000	20230705	-9.75	149700	20230316	22.38	203000	-9.75	20230705	149700	22.38	20230316	203000	-9.75	20230705	149700	22.38	20230316	0.17	Y	086280	500	187 억	18105393	N	N	6828	N	N
38	20230725	120648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183500	-1000	5	-0.54	14280886100	77305	70.52	184600	188400	182100	239500	129200	184500	184734.32	48.28	0	-20885	188833	186666	184333	182166	179833	187750	183250	188	55150	500	143910	100	1	37500000	68813	5.78	1.00	12	0.21	31729.00	183094.00	203000	20230705	-9.61	149700	20230316	22.58	203000	-9.61	20230705	149700	22.58	20230316	203000	-9.61	20230705	149700	22.58	20230316	0.17	Y	086280	500	187 억	18105393	N	N	6828	N	N
39	20230725	110646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183700	-800	5	-0.43	13077307900	70748	64.54	184600	188400	182100	239500	129200	184500	184843.50	48.28	0	-19012	188833	186666	184333	182166	179833	187750	183250	188	55150	500	143910	100	1	37500000	68888	5.79	1.00	12	0.19	31729.00	183094.00	203000	20230705	-9.51	149700	20230316	22.71	203000	-9.51	20230705	149700	22.71	20230316	203000	-9.51	20230705	149700	22.71	20230316	0.17	Y	086280	500	187 억	18105393	N	N	6828	N	N
40	20230725	100646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183400	-1100	5	-0.60	8986067400	48388	44.14	184600	188400	183200	239500	129200	184500	185708.62	48.28	0	-13547	188833	186666	184333	182166	179833	187750	183250	188	55150	500	143910	100	1	37500000	68775	5.78	1.00	12	0.13	31729.00	183094.00	203000	20230705	-9.66	149700	20230316	22.51	203000	-9.66	20230705	149700	22.51	20230316	203000	-9.66	20230705	149700	22.51	20230316	0.17	Y	086280	500	187 억	18105393	N	N	6828	N	N
41	20230725	090645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188000	3500	2	1.90	2262783400	12122	11.06	184600	188100	184600	239500	129200	184500	186667.68	48.28	0	67	188833	186666	184333	182166	179833	187750	183250	188	55150	500	143910	100	1	37500000	70500	5.93	1.03	12	0.03	31729.00	183094.00	203000	20230705	-7.39	149700	20230316	25.58	203000	-7.39	20230705	149700	25.58	20230316	203000	-7.39	20230705	149700	25.58	20230316	0.17	Y	086280	500	187 억	18105393	N	N	6828	N	N
42	20230724	160648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184500	-500	5	-0.27	20169137500	109513	79.32	183800	186500	182000	240500	129500	185000	184170.69	48.26	900	5081	191400	188200	184100	180900	176800	186150	178850	188	55500	500	144300	100	1	37500000	69188	5.81	1.01	12	0.29	31729.00	183094.00	203000	20230705	-9.11	149700	20230316	23.25	203000	-9.11	20230705	149700	23.25	20230316	203000	-9.11	20230705	149700	23.25	20230316	0.16	Y	086280	500	187 억	18096753	N	N	6828	N	N
43	20230724	150644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184900	-100	5	-0.05	18664030800	101361	73.42	183800	186500	182000	240500	129500	185000	184134.24	48.26	900	5026	191400	188200	184100	180900	176800	186150	178850	188	55500	500	144300	100	1	37500000	69338	5.83	1.01	12	0.27	31729.00	183094.00	203000	20230705	-8.92	149700	20230316	23.51	203000	-8.92	20230705	149700	23.51	20230316	203000	-8.92	20230705	149700	23.51	20230316	0.16	Y	086280	500	187 억	18096753	N	N	2393	N	N
44	20230724	140641	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183700	-1300	5	-0.70	15001835300	81525	59.05	183800	186500	182000	240500	129500	185000	184015.15	48.26	900	7442	191400	188200	184100	180900	176800	186150	178850	188	55500	500	144300	100	1	37500000	68888	5.79	1.00	12	0.22	31729.00	183094.00	203000	20230705	-9.51	149700	20230316	22.71	203000	-9.51	20230705	149700	22.71	20230316	203000	-9.51	20230705	149700	22.71	20230316	0.16	Y	086280	500	187 억	18096753	N	N	2393	N	N
45	20230724	130643	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182800	-2200	5	-1.19	12568042700	68250	49.43	183800	186500	182000	240500	129500	185000	184147.15	48.26	900	4271	191400	188200	184100	180900	176800	186150	178850	188	55500	500	144300	100	1	37500000	68550	5.76	1.00	12	0.18	31729.00	183094.00	203000	20230705	-9.95	149700	20230316	22.11	203000	-9.95	20230705	149700	22.11	20230316	203000	-9.95	20230705	149700	22.11	20230316	0.16	Y	086280	500	187 억	18096753	N	N	2393	N	N
46	20230724	120644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183300	-1700	5	-0.92	10651559700	57769	41.84	183800	186500	182000	240500	129500	185000	184381.93	48.26	900	3490	191400	188200	184100	180900	176800	186150	178850	188	55500	500	144300	100	1	37500000	68738	5.78	1.00	12	0.15	31729.00	183094.00	203000	20230705	-9.70	149700	20230316	22.44	203000	-9.70	20230705	149700	22.44	20230316	203000	-9.70	20230705	149700	22.44	20230316	0.16	Y	086280	500	187 억	18096753	N	N	2393	N	N
47	20230724	110647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184900	-100	5	-0.05	8646645100	46869	33.95	183800	186500	182000	240500	129500	185000	184485.38	48.26	900	3125	191400	188200	184100	180900	176800	186150	178850	188	55500	500	144300	100	1	37500000	69338	5.83	1.01	12	0.12	31729.00	183094.00	203000	20230705	-8.92	149700	20230316	23.51	203000	-8.92	20230705	149700	23.51	20230316	203000	-8.92	20230705	149700	23.51	20230316	0.16	Y	086280	500	187 억	18096753	N	N	2393	N	N
48	20230724	100641	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184900	-100	5	-0.05	6185774100	33560	24.31	183800	186500	182000	240500	129500	185000	184319.85	48.26	900	3393	191400	188200	184100	180900	176800	186150	178850	188	55500	500	144300	100	1	37500000	69338	5.83	1.01	12	0.09	31729.00	183094.00	203000	20230705	-8.92	149700	20230316	23.51	203000	-8.92	20230705	149700	23.51	20230316	203000	-8.92	20230705	149700	23.51	20230316	0.16	Y	086280	500	187 억	18096753	N	N	2393	N	N
49	20230724	090644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182400	-2600	5	-1.41	1600599000	8739	6.33	183800	185000	182000	240500	129500	185000	183155.85	48.26	900	-1085	191400	188200	184100	180900	176800	186150	178850	188	55500	500	144300	100	1	37500000	68400	5.75	1.00	12	0.02	31729.00	183094.00	203000	20230705	-10.15	149700	20230316	21.84	203000	-10.15	20230705	149700	21.84	20230316	203000	-10.15	20230705	149700	21.84	20230316	0.16	Y	086280	500	187 억	18096753	N	N	2393	N	N
50	20230721	160637	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185000	-2300	5	-1.23	25166185000	137386	139.05	186900	187300	180000	243000	131200	187300	183173.83	48.11	56	48601	190300	188800	187700	186200	185100	188250	185650	188	55900	500	146090	100	1	37500000	69375	5.83	1.01	12	0.37	31729.00	183094.00	203000	20230705	-8.87	149700	20230316	23.58	203000	-8.87	20230705	149700	23.58	20230316	203000	-8.87	20230705	149700	23.58	20230316	0.16	Y	086280	500	187 억	18042884	N	N	2388	N	N
51	20230721	150640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184600	-2700	5	-1.44	23928377200	130688	132.27	186900	187300	180000	243000	131200	187300	183092.22	48.11	56	47217	190300	188800	187700	186200	185100	188250	185650	188	55900	500	146090	100	1	37500000	69225	5.82	1.01	12	0.35	31729.00	183094.00	203000	20230705	-9.06	149700	20230316	23.31	203000	-9.06	20230705	149700	23.31	20230316	203000	-9.06	20230705	149700	23.31	20230316	0.16	Y	086280	500	187 억	18042884	N	N	4267	N	N
52	20230721	140637	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184600	-2700	5	-1.44	21261978100	116240	117.65	186900	187300	180000	243000	131200	187300	182910.69	48.11	56	40524	190300	188800	187700	186200	185100	188250	185650	188	55900	500	146090	100	1	37500000	69225	5.82	1.01	12	0.31	31729.00	183094.00	203000	20230705	-9.06	149700	20230316	23.31	203000	-9.06	20230705	149700	23.31	20230316	203000	-9.06	20230705	149700	23.31	20230316	0.16	Y	086280	500	187 억	18042884	N	N	4267	N	N
53	20230721	130639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183200	-4100	5	-2.19	19325706400	105721	107.00	186900	187300	180000	243000	131200	187300	182794.86	48.11	56	35461	190300	188800	187700	186200	185100	188250	185650	188	55900	500	146090	100	1	37500000	68700	5.77	1.00	12	0.28	31729.00	183094.00	203000	20230705	-9.75	149700	20230316	22.38	203000	-9.75	20230705	149700	22.38	20230316	203000	-9.75	20230705	149700	22.38	20230316	0.16	Y	086280	500	187 억	18042884	N	N	4267	N	N
54	20230721	120647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183300	-4000	5	-2.14	16984636100	92960	94.09	186900	187300	180000	243000	131200	187300	182704.14	48.11	56	28333	190300	188800	187700	186200	185100	188250	185650	188	55900	500	146090	100	1	37500000	68738	5.78	1.00	12	0.25	31729.00	183094.00	203000	20230705	-9.70	149700	20230316	22.44	203000	-9.70	20230705	149700	22.44	20230316	203000	-9.70	20230705	149700	22.44	20230316	0.16	Y	086280	500	187 억	18042884	N	N	4267	N	N
55	20230721	110643	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183500	-3800	5	-2.03	15096628300	82665	83.67	186900	187300	180000	243000	131200	187300	182618.52	48.11	56	23105	190300	188800	187700	186200	185100	188250	185650	188	55900	500	146090	100	1	37500000	68813	5.78	1.00	12	0.22	31729.00	183094.00	203000	20230705	-9.61	149700	20230316	22.58	203000	-9.61	20230705	149700	22.58	20230316	203000	-9.61	20230705	149700	22.58	20230316	0.16	Y	086280	500	187 억	18042884	N	N	4267	N	N
56	20230721	100643	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	181700	-5600	5	-2.99	11100624300	60907	61.65	186900	187300	180000	243000	131200	187300	182247.02	48.11	56	12537	190300	188800	187700	186200	185100	188250	185650	188	55900	500	146090	100	1	37500000	68138	5.73	0.99	12	0.16	31729.00	183094.00	203000	20230705	-10.49	149700	20230316	21.38	203000	-10.49	20230705	149700	21.38	20230316	203000	-10.49	20230705	149700	21.38	20230316	0.16	Y	086280	500	187 억	18042884	N	N	4267	N	N
57	20230721	090642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185200	-2100	5	-1.12	733454800	3939	3.99	186900	187300	185100	243000	131200	187300	186174.73	48.11	56	-547	190300	188800	187700	186200	185100	188250	185650	188	55900	500	146090	100	1	37500000	69450	5.84	1.01	12	0.01	31729.00	183094.00	203000	20230705	-8.77	149700	20230316	23.71	203000	-8.77	20230705	149700	23.71	20230316	203000	-8.77	20230705	149700	23.71	20230316	0.16	Y	086280	500	187 억	18042884	N	N	4267	N	N
58	20230720	160636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187300	-700	5	-0.37	18512746500	98593	104.08	188000	189200	186600	244000	131600	188000	187769.33	47.99	0	28178	192800	190400	188300	185900	183800	189350	184850	188	56200	500	146640	100	1	37500000	70238	5.90	1.02	12	0.26	31729.00	183094.00	203000	20230705	-7.73	149700	20230316	25.12	203000	-7.73	20230705	149700	25.12	20230316	203000	-7.73	20230705	149700	25.12	20230316	0.15	Y	086280	500	187 억	17994888	N	N	4267	N	N
59	20230720	150637	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187200	-800	5	-0.43	15779782900	83993	88.67	188000	189200	186600	244000	131600	188000	187870.01	47.99	0	21230	192800	190400	188300	185900	183800	189350	184850	188	56200	500	146640	100	1	37500000	70200	5.90	1.02	12	0.22	31729.00	183094.00	203000	20230705	-7.78	149700	20230316	25.05	203000	-7.78	20230705	149700	25.05	20230316	203000	-7.78	20230705	149700	25.05	20230316	0.15	Y	086280	500	187 억	17994888	N	N	2104	N	N
60	20230720	140635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188100	100	2	0.05	11520209400	61250	64.66	188000	189200	186600	244000	131600	188000	188085.23	47.99	0	12145	192800	190400	188300	185900	183800	189350	184850	188	56200	500	146640	100	1	37500000	70538	5.93	1.03	12	0.16	31729.00	183094.00	203000	20230705	-7.34	149700	20230316	25.65	203000	-7.34	20230705	149700	25.65	20230316	203000	-7.34	20230705	149700	25.65	20230316	0.15	Y	086280	500	187 억	17994888	N	N	2104	N	N
61	20230720	130635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188100	100	2	0.05	9022326000	47947	50.62	188000	189200	186600	244000	131600	188000	188173.37	47.99	0	12188	192800	190400	188300	185900	183800	189350	184850	188	56200	500	146640	100	1	37500000	70538	5.93	1.03	12	0.13	31729.00	183094.00	203000	20230705	-7.34	149700	20230316	25.65	203000	-7.34	20230705	149700	25.65	20230316	203000	-7.34	20230705	149700	25.65	20230316	0.15	Y	086280	500	187 억	17994888	N	N	2104	N	N
62	20230720	120640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	500	2	0.27	7340825900	39021	41.19	188000	189200	186600	244000	131600	188000	188125.43	47.99	0	8451	192800	190400	188300	185900	183800	189350	184850	188	56200	500	146640	100	1	37500000	70688	5.94	1.03	12	0.10	31729.00	183094.00	203000	20230705	-7.14	149700	20230316	25.92	203000	-7.14	20230705	149700	25.92	20230316	203000	-7.14	20230705	149700	25.92	20230316	0.15	Y	086280	500	187 억	17994888	N	N	2104	N	N
63	20230720	110638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188100	100	2	0.05	5764348500	30640	32.35	188000	189200	186600	244000	131600	188000	188132.04	47.99	0	5736	192800	190400	188300	185900	183800	189350	184850	188	56200	500	146640	100	1	37500000	70538	5.93	1.03	12	0.08	31729.00	183094.00	203000	20230705	-7.34	149700	20230316	25.65	203000	-7.34	20230705	149700	25.65	20230316	203000	-7.34	20230705	149700	25.65	20230316	0.15	Y	086280	500	187 억	17994888	N	N	2104	N	N
64	20230720	100632	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	500	2	0.27	4031642000	21434	22.63	188000	189200	186600	244000	131600	188000	188096.23	47.99	0	4997	192800	190400	188300	185900	183800	189350	184850	188	56200	500	146640	100	1	37500000	70688	5.94	1.03	12	0.06	31729.00	183094.00	203000	20230705	-7.14	149700	20230316	25.92	203000	-7.14	20230705	149700	25.92	20230316	203000	-7.14	20230705	149700	25.92	20230316	0.15	Y	086280	500	187 억	17994888	N	N	2104	N	N
65	20230720	090633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187800	-200	5	-0.11	1375187000	7311	7.72	188000	189200	187200	244000	131600	188000	188100.14	47.99	0	1273	192800	190400	188300	185900	183800	189350	184850	188	56200	500	146640	100	1	37500000	70425	5.92	1.03	12	0.02	31729.00	183094.00	203000	20230705	-7.49	149700	20230316	25.45	203000	-7.49	20230705	149700	25.45	20230316	203000	-7.49	20230705	149700	25.45	20230316	0.15	Y	086280	500	187 억	17994888	N	N	2104	N	N
66	20230719	160645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188000	-900	5	-0.48	17780234100	94549	56.75	188500	190700	186200	245500	132300	188900	188053.16	47.89	0	32356	202766	195832	190466	183532	178166	193150	180850	188	56600	500	147340	100	1	37500000	70500	5.93	1.03	12	0.25	31729.00	183094.00	203000	20230705	-7.39	149700	20230316	25.58	203000	-7.39	20230705	149700	25.58	20230316	203000	-7.39	20230705	149700	25.58	20230316	0.15	Y	086280	500	187 억	17959211	N	N	2104	N	N
67	20230719	150645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188000	-900	5	-0.48	16326935200	86813	52.11	188500	190700	186200	245500	132300	188900	188070.16	47.89	0	28977	202766	195832	190466	183532	178166	193150	180850	188	56600	500	147340	100	1	37500000	70500	5.93	1.03	12	0.23	31729.00	183094.00	203000	20230705	-7.39	149700	20230316	25.58	203000	-7.39	20230705	149700	25.58	20230316	203000	-7.39	20230705	149700	25.58	20230316	0.15	Y	086280	500	187 억	17959211	N	N	12187	N	N
68	20230719	140645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186800	-2100	5	-1.11	12911247300	68546	41.14	188500	190700	186400	245500	132300	188900	188358.87	47.89	0	23094	202766	195832	190466	183532	178166	193150	180850	188	56600	500	147340	100	1	37500000	70050	5.89	1.02	12	0.18	31729.00	183094.00	203000	20230705	-7.98	149700	20230316	24.78	203000	-7.98	20230705	149700	24.78	20230316	203000	-7.98	20230705	149700	24.78	20230316	0.15	Y	086280	500	187 억	17959211	N	N	12187	N	N
69	20230719	130639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187600	-1300	5	-0.69	10488313200	55595	33.37	188500	190700	187200	245500	132300	188900	188655.69	47.89	0	18583	202766	195832	190466	183532	178166	193150	180850	188	56600	500	147340	100	1	37500000	70350	5.91	1.02	12	0.15	31729.00	183094.00	203000	20230705	-7.59	149700	20230316	25.32	203000	-7.59	20230705	149700	25.32	20230316	203000	-7.59	20230705	149700	25.32	20230316	0.15	Y	086280	500	187 억	17959211	N	N	12187	N	N
70	20230719	120646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187700	-1200	5	-0.64	8967895300	47488	28.50	188500	190700	187400	245500	132300	188900	188845.50	47.89	0	16212	202766	195832	190466	183532	178166	193150	180850	188	56600	500	147340	100	1	37500000	70388	5.92	1.03	12	0.13	31729.00	183094.00	203000	20230705	-7.54	149700	20230316	25.38	203000	-7.54	20230705	149700	25.38	20230316	203000	-7.54	20230705	149700	25.38	20230316	0.15	Y	086280	500	187 억	17959211	N	N	12187	N	N
71	20230719	110646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188700	-200	5	-0.11	6563715100	34703	20.83	188500	190700	187700	245500	132300	188900	189139.70	47.89	0	13563	202766	195832	190466	183532	178166	193150	180850	188	56600	500	147340	100	1	37500000	70763	5.95	1.03	12	0.09	31729.00	183094.00	203000	20230705	-7.04	149700	20230316	26.05	203000	-7.04	20230705	149700	26.05	20230316	203000	-7.04	20230705	149700	26.05	20230316	0.15	Y	086280	500	187 억	17959211	N	N	12187	N	N
72	20230719	100640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189200	300	2	0.16	3965586300	20964	12.58	188500	190700	187700	245500	132300	188900	189161.72	47.89	0	7740	202766	195832	190466	183532	178166	193150	180850	188	56600	500	147340	100	1	37500000	70950	5.96	1.03	12	0.06	31729.00	183094.00	203000	20230705	-6.80	149700	20230316	26.39	203000	-6.80	20230705	149700	26.39	20230316	203000	-6.80	20230705	149700	26.39	20230316	0.15	Y	086280	500	187 억	17959211	N	N	12187	N	N
73	20230719	090640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190300	1400	2	0.74	902667700	4769	2.86	188500	190700	188500	245500	132300	188900	189278.19	47.89	0	2799	202766	195832	190466	183532	178166	193150	180850	188	56600	500	147340	100	1	37500000	71363	6.00	1.04	12	0.01	31729.00	183094.00	203000	20230705	-6.26	149700	20230316	27.12	203000	-6.26	20230705	149700	27.12	20230316	203000	-6.26	20230705	149700	27.12	20230316	0.15	Y	086280	500	187 억	17959211	N	N	12187	N	N
74	20230718	160639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188900	-8600	5	-4.35	31282441900	165516	240.92	196600	197400	185100	256500	138300	197500	188999.63	47.89	0	-2458	201633	199566	197633	195566	193633	200600	196600	188	59100	500	154050	100	1	37500000	70838	5.95	1.03	12	0.44	31729.00	183094.00	203000	20230705	-6.95	149700	20230316	26.19	203000	-6.95	20230705	149700	26.19	20230316	203000	-6.95	20230705	149700	26.19	20230316	0.15	Y	086280	500	187 억	17957822	N	N	12182	N	N
75	20230718	150640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188400	-9100	5	-4.61	29680646100	157028	228.56	196600	197400	185100	256500	138300	197500	189014.99	47.89	0	-2366	201633	199566	197633	195566	193633	200600	196600	188	59100	500	154050	100	1	37500000	70650	5.94	1.03	12	0.42	31729.00	183094.00	203000	20230705	-7.19	149700	20230316	25.85	203000	-7.19	20230705	149700	25.85	20230316	203000	-7.19	20230705	149700	25.85	20230316	0.15	Y	086280	500	187 억	17957822	N	N	4257	N	N
76	20230718	140636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187900	-9600	5	-4.86	25493968600	134791	196.19	196600	197400	185100	256500	138300	197500	189137.02	47.89	0	-5637	201633	199566	197633	195566	193633	200600	196600	188	59100	500	154050	100	1	37500000	70463	5.92	1.03	12	0.36	31729.00	183094.00	203000	20230705	-7.44	149700	20230316	25.52	203000	-7.44	20230705	149700	25.52	20230316	203000	-7.44	20230705	149700	25.52	20230316	0.15	Y	086280	500	187 억	17957822	N	N	4257	N	N
77	20230718	130636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189000	-8500	5	-4.30	22039724500	116472	169.53	196600	197400	185100	256500	138300	197500	189227.66	47.89	0	-7140	201633	199566	197633	195566	193633	200600	196600	188	59100	500	154050	100	1	37500000	70875	5.96	1.03	12	0.31	31729.00	183094.00	203000	20230705	-6.90	149700	20230316	26.25	203000	-6.90	20230705	149700	26.25	20230316	203000	-6.90	20230705	149700	26.25	20230316	0.15	Y	086280	500	187 억	17957822	N	N	4257	N	N
78	20230718	120642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190300	-7200	5	-3.65	19931942000	105345	153.33	196600	197400	185100	256500	138300	197500	189206.34	47.89	0	-9847	201633	199566	197633	195566	193633	200600	196600	188	59100	500	154050	100	1	37500000	71363	6.00	1.04	12	0.28	31729.00	183094.00	203000	20230705	-6.26	149700	20230316	27.12	203000	-6.26	20230705	149700	27.12	20230316	203000	-6.26	20230705	149700	27.12	20230316	0.15	Y	086280	500	187 억	17957822	N	N	4257	N	N
79	20230718	110642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189100	-8400	5	-4.25	17956083100	94935	138.18	196600	197400	185100	256500	138300	197500	189140.81	47.89	0	-12273	201633	199566	197633	195566	193633	200600	196600	188	59100	500	154050	100	1	37500000	70913	5.96	1.03	12	0.25	31729.00	183094.00	203000	20230705	-6.85	149700	20230316	26.32	203000	-6.85	20230705	149700	26.32	20230316	203000	-6.85	20230705	149700	26.32	20230316	0.15	Y	086280	500	187 억	17957822	N	N	4257	N	N
80	20230718	100635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190200	-7300	5	-3.70	14682295700	77728	113.14	196600	197400	185100	256500	138300	197500	188893.26	47.89	0	-15677	201633	199566	197633	195566	193633	200600	196600	188	59100	500	154050	100	1	37500000	71325	5.99	1.04	12	0.21	31729.00	183094.00	203000	20230705	-6.31	149700	20230316	27.05	203000	-6.31	20230705	149700	27.05	20230316	203000	-6.31	20230705	149700	27.05	20230316	0.15	Y	086280	500	187 억	17957822	N	N	4257	N	N
81	20230718	090635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194300	-3200	5	-1.62	1194950400	6107	8.89	196600	197400	194200	256500	138300	197500	195668.97	47.89	0	-3026	201633	199566	197633	195566	193633	200600	196600	188	59100	500	154050	100	1	37500000	72863	6.12	1.06	12	0.02	31729.00	183094.00	203000	20230705	-4.29	149700	20230316	29.79	203000	-4.29	20230705	149700	29.79	20230316	203000	-4.29	20230705	149700	29.79	20230316	0.15	Y	086280	500	187 억	17957822	N	N	4257	N	N
82	20230717	160637	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197500	-1000	5	-0.50	13557822200	68632	73.98	196700	199700	195700	258000	139000	198500	197543.63	47.85	0	11129	202100	200300	197700	195900	193300	201200	196800	188	59500	500	154830	100	1	37500000	74063	6.22	1.08	12	0.18	31729.00	183094.00	203000	20230705	-2.71	149700	20230316	31.93	203000	-2.71	20230705	149700	31.93	20230316	203000	-2.71	20230705	149700	31.93	20230316	0.16	Y	086280	500	187 억	17943643	N	N	4257	N	N
83	20230717	150632	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196800	-1700	5	-0.86	12167532300	61590	66.39	196700	199700	195700	258000	139000	198500	197556.79	47.85	0	8029	202100	200300	197700	195900	193300	201200	196800	188	59500	500	154830	100	1	37500000	73800	6.20	1.07	12	0.16	31729.00	183094.00	203000	20230705	-3.05	149700	20230316	31.46	203000	-3.05	20230705	149700	31.46	20230316	203000	-3.05	20230705	149700	31.46	20230316	0.16	Y	086280	500	187 억	17943643	N	N	6125	N	N
84	20230717	140635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196700	-1800	5	-0.91	10239594000	51802	55.84	196700	199700	195700	258000	139000	198500	197667.77	47.85	0	4537	202100	200300	197700	195900	193300	201200	196800	188	59500	500	154830	100	1	37500000	73763	6.20	1.07	12	0.14	31729.00	183094.00	203000	20230705	-3.10	149700	20230316	31.40	203000	-3.10	20230705	149700	31.40	20230316	203000	-3.10	20230705	149700	31.40	20230316	0.16	Y	086280	500	187 억	17943643	N	N	6125	N	N
85	20230717	130630	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195900	-2600	5	-1.31	8583762000	43363	46.74	196700	199700	195900	258000	139000	198500	197951.17	47.85	0	1852	202100	200300	197700	195900	193300	201200	196800	188	59500	500	154830	100	1	37500000	73463	6.17	1.07	12	0.12	31729.00	183094.00	203000	20230705	-3.50	149700	20230316	30.86	203000	-3.50	20230705	149700	30.86	20230316	203000	-3.50	20230705	149700	30.86	20230316	0.16	Y	086280	500	187 억	17943643	N	N	6125	N	N
86	20230717	120638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197100	-1400	5	-0.71	6799210700	34284	36.95	196700	199700	196700	258000	139000	198500	198320.18	47.85	0	3032	202100	200300	197700	195900	193300	201200	196800	188	59500	500	154830	100	1	37500000	73913	6.21	1.08	12	0.09	31729.00	183094.00	203000	20230705	-2.91	149700	20230316	31.66	203000	-2.91	20230705	149700	31.66	20230316	203000	-2.91	20230705	149700	31.66	20230316	0.16	Y	086280	500	187 억	17943643	N	N	6125	N	N
87	20230717	110630	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198300	-200	5	-0.10	5134811600	25860	27.87	196700	199700	196700	258000	139000	198500	198561.96	47.85	0	2001	202100	200300	197700	195900	193300	201200	196800	188	59500	500	154830	100	1	37500000	74363	6.25	1.08	12	0.07	31729.00	183094.00	203000	20230705	-2.32	149700	20230316	32.46	203000	-2.32	20230705	149700	32.46	20230316	203000	-2.32	20230705	149700	32.46	20230316	0.16	Y	086280	500	187 억	17943643	N	N	6125	N	N
88	20230717	100631	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198300	-200	5	-0.10	3152049100	15891	17.13	196700	199400	196700	258000	139000	198500	198354.27	47.85	0	1689	202100	200300	197700	195900	193300	201200	196800	188	59500	500	154830	100	1	37500000	74363	6.25	1.08	12	0.04	31729.00	183094.00	203000	20230705	-2.32	149700	20230316	32.46	203000	-2.32	20230705	149700	32.46	20230316	203000	-2.32	20230705	149700	32.46	20230316	0.16	Y	086280	500	187 억	17943643	N	N	6125	N	N
89	20230717	090630	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	199000	500	2	0.25	547256100	2762	2.98	196700	199300	196700	258000	139000	198500	198136.30	47.85	0	319	202100	200300	197700	195900	193300	201200	196800	188	59500	500	154830	100	1	37500000	74625	6.27	1.09	12	0.01	31729.00	183094.00	203000	20230705	-1.97	149700	20230316	32.93	203000	-1.97	20230705	149700	32.93	20230316	203000	-1.97	20230705	149700	32.93	20230316	0.16	Y	086280	500	187 억	17943643	N	N	6125	N	N
90	20230714	160629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198500	3700	2	1.90	18369914800	92647	77.89	195100	199500	195100	253000	136400	194800	198278.42	47.87	0	-7898	200933	197866	195833	192766	190733	199400	194300	188	58300	500	151940	100	1	37500000	74438	6.26	1.08	12	0.25	31729.00	183094.00	203000	20230705	-2.22	149700	20230316	32.60	203000	-2.22	20230705	149700	32.60	20230316	203000	-2.22	20230705	149700	32.60	20230316	0.16	Y	086280	500	187 억	17952456	N	N	6125	N	N
91	20230714	150634	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197600	2800	2	1.44	16338460800	82401	69.28	195100	199500	195100	253000	136400	194800	198279.88	47.87	0	-7564	200933	197866	195833	192766	190733	199400	194300	188	58300	500	151940	100	1	37500000	74100	6.23	1.08	12	0.22	31729.00	183094.00	203000	20230705	-2.66	149700	20230316	32.00	203000	-2.66	20230705	149700	32.00	20230316	203000	-2.66	20230705	149700	32.00	20230316	0.16	Y	086280	500	187 억	17952456	N	N	5926	N	N
92	20230714	140636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198600	3800	2	1.95	12166391300	61389	51.61	195100	199500	195100	253000	136400	194800	198185.20	47.87	0	-2707	200933	197866	195833	192766	190733	199400	194300	188	58300	500	151940	100	1	37500000	74475	6.26	1.08	12	0.16	31729.00	183094.00	203000	20230705	-2.17	149700	20230316	32.67	203000	-2.17	20230705	149700	32.67	20230316	203000	-2.17	20230705	149700	32.67	20230316	0.16	Y	086280	500	187 억	17952456	N	N	5926	N	N
93	20230714	130627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198300	3500	2	1.80	9786163100	49374	41.51	195100	199500	195100	253000	136400	194800	198204.79	47.87	0	1061	200933	197866	195833	192766	190733	199400	194300	188	58300	500	151940	100	1	37500000	74363	6.25	1.08	12	0.13	31729.00	183094.00	203000	20230705	-2.32	149700	20230316	32.46	203000	-2.32	20230705	149700	32.46	20230316	203000	-2.32	20230705	149700	32.46	20230316	0.16	Y	086280	500	187 억	17952456	N	N	5926	N	N
94	20230714	120629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198400	3600	2	1.85	8232890000	41545	34.93	195100	199500	195100	253000	136400	194800	198168.01	47.87	0	1846	200933	197866	195833	192766	190733	199400	194300	188	58300	500	151940	100	1	37500000	74400	6.25	1.08	12	0.11	31729.00	183094.00	203000	20230705	-2.27	149700	20230316	32.53	203000	-2.27	20230705	149700	32.53	20230316	203000	-2.27	20230705	149700	32.53	20230316	0.16	Y	086280	500	187 억	17952456	N	N	5926	N	N
95	20230714	110633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	199000	4200	2	2.16	6533393000	32978	27.73	195100	199500	195100	253000	136400	194800	198113.68	47.87	0	2582	200933	197866	195833	192766	190733	199400	194300	188	58300	500	151940	100	1	37500000	74625	6.27	1.09	12	0.09	31729.00	183094.00	203000	20230705	-1.97	149700	20230316	32.93	203000	-1.97	20230705	149700	32.93	20230316	203000	-1.97	20230705	149700	32.93	20230316	0.16	Y	086280	500	187 억	17952456	N	N	5926	N	N
96	20230714	100636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198500	3700	2	1.90	4059561600	20519	17.25	195100	199500	195100	253000	136400	194800	197844.03	47.87	0	3911	200933	197866	195833	192766	190733	199400	194300	188	58300	500	151940	100	1	37500000	74438	6.26	1.08	12	0.05	31729.00	183094.00	203000	20230705	-2.22	149700	20230316	32.60	203000	-2.22	20230705	149700	32.60	20230316	203000	-2.22	20230705	149700	32.60	20230316	0.16	Y	086280	500	187 억	17952456	N	N	5926	N	N
97	20230714	090633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196600	1800	2	0.92	687642200	3494	2.94	195100	197600	195100	253000	136400	194800	196806.58	47.87	0	566	200933	197866	195833	192766	190733	199400	194300	188	58300	500	151940	100	1	37500000	73725	6.20	1.07	12	0.01	31729.00	183094.00	203000	20230705	-3.15	149700	20230316	31.33	203000	-3.15	20230705	149700	31.33	20230316	203000	-3.15	20230705	149700	31.33	20230316	0.16	Y	086280	500	187 억	17952456	N	N	5926	N	N
98	20230713	160629	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194800	1300	2	0.67	23257073800	118558	144.84	194000	198900	193800	251500	135500	193500	196167.79	47.79	800	8092	199700	196600	194600	191500	189500	195600	190500	188	58000	500	150930	100	1	37500000	73050	6.14	1.06	12	0.32	31729.00	183094.00	203000	20230705	-4.04	149700	20230316	30.13	203000	-4.04	20230705	149700	30.13	20230316	203000	-4.04	20230705	149700	30.13	20230316	0.16	Y	086280	500	187 억	17921338	N	N	5926	N	N
99	20230713	150625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195300	1800	2	0.93	18054614400	91864	112.23	194000	198900	193800	251500	135500	193500	196536.34	47.79	800	3299	199700	196600	194600	191500	189500	195600	190500	188	58000	500	150930	100	1	37500000	73238	6.16	1.07	12	0.24	31729.00	183094.00	203000	20230705	-3.79	149700	20230316	30.46	203000	-3.79	20230705	149700	30.46	20230316	203000	-3.79	20230705	149700	30.46	20230316	0.16	Y	086280	500	187 억	17921338	N	N	2636	N	N
100	20230713	140624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196000	2500	2	1.29	15369106400	78117	95.44	194000	198900	193800	251500	135500	193500	196744.71	47.79	800	3866	199700	196600	194600	191500	189500	195600	190500	188	58000	500	150930	100	1	37500000	73500	6.18	1.07	12	0.21	31729.00	183094.00	203000	20230705	-3.45	149700	20230316	30.93	203000	-3.45	20230705	149700	30.93	20230316	203000	-3.45	20230705	149700	30.93	20230316	0.16	Y	086280	500	187 억	17921338	N	N	2636	N	N
101	20230713	130628	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196500	3000	2	1.55	13632197500	69259	84.61	194000	198900	193800	251500	135500	193500	196829.26	47.79	800	4848	199700	196600	194600	191500	189500	195600	190500	188	58000	500	150930	100	1	37500000	73688	6.19	1.07	12	0.18	31729.00	183094.00	203000	20230705	-3.20	149700	20230316	31.26	203000	-3.20	20230705	149700	31.26	20230316	203000	-3.20	20230705	149700	31.26	20230316	0.16	Y	086280	500	187 억	17921338	N	N	2636	N	N
102	20230713	120622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197200	3700	2	1.91	11938720700	60648	74.09	194000	198900	193800	251500	135500	193500	196852.67	47.79	800	6979	199700	196600	194600	191500	189500	195600	190500	188	58000	500	150930	100	1	37500000	73950	6.22	1.08	12	0.16	31729.00	183094.00	203000	20230705	-2.86	149700	20230316	31.73	203000	-2.86	20230705	149700	31.73	20230316	203000	-2.86	20230705	149700	31.73	20230316	0.16	Y	086280	500	187 억	17921338	N	N	2636	N	N
103	20230713	110627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197300	3800	2	1.96	9272269000	47105	57.55	194000	198900	193800	251500	135500	193500	196842.56	47.79	800	6593	199700	196600	194600	191500	189500	195600	190500	188	58000	500	150930	100	1	37500000	73988	6.22	1.08	12	0.13	31729.00	183094.00	203000	20230705	-2.81	149700	20230316	31.80	203000	-2.81	20230705	149700	31.80	20230316	203000	-2.81	20230705	149700	31.80	20230316	0.16	Y	086280	500	187 억	17921338	N	N	2636	N	N
104	20230713	100624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197600	4100	2	2.12	6146990200	31265	38.20	194000	198900	193800	251500	135500	193500	196609.31	47.79	800	3436	199700	196600	194600	191500	189500	195600	190500	188	58000	500	150930	100	1	37500000	74100	6.23	1.08	12	0.08	31729.00	183094.00	203000	20230705	-2.66	149700	20230316	32.00	203000	-2.66	20230705	149700	32.00	20230316	203000	-2.66	20230705	149700	32.00	20230316	0.16	Y	086280	500	187 억	17921338	N	N	2636	N	N
105	20230713	090559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195900	2400	2	1.24	908952700	4650	5.68	194000	197000	193800	251500	135500	193500	195473.70	47.79	800	1826	199700	196600	194600	191500	189500	195600	190500	188	58000	500	150930	100	1	37500000	73463	6.17	1.07	12	0.01	31729.00	183094.00	203000	20230705	-3.50	149700	20230316	30.86	203000	-3.50	20230705	149700	30.86	20230316	203000	-3.50	20230705	149700	30.86	20230316	0.16	Y	086280	500	187 억	17921338	N	N	2636	N	N
106	20230712	160623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193500	-3300	5	-1.68	15693416100	80984	84.91	196800	197700	192600	255500	137800	196800	193784.24	47.74	0	18280	201666	199232	197266	194832	192866	200450	196050	188	58850	500	153500	100	1	37500000	72563	6.10	1.06	12	0.22	31729.00	183094.00	203000	20230705	-4.68	149700	20230316	29.26	203000	-4.68	20230705	149700	29.26	20230316	203000	-4.68	20230705	149700	29.26	20230316	0.17	Y	086280	500	187 억	17901877	N	N	2636	N	N
107	20230712	150618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193000	-3800	5	-1.93	14064884400	72563	76.08	196800	197700	192600	255500	137800	196800	193829.97	47.74	0	16381	201666	199232	197266	194832	192866	200450	196050	188	58850	500	153500	100	1	37500000	72375	6.08	1.05	12	0.19	31729.00	183094.00	203000	20230705	-4.93	149700	20230316	28.92	203000	-4.93	20230705	149700	28.92	20230316	203000	-4.93	20230705	149700	28.92	20230316	0.17	Y	086280	500	187 억	17901877	N	N	6892	N	N
108	20230712	140618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194100	-2700	5	-1.37	11174347400	57620	60.41	196800	197700	192600	255500	137800	196800	193931.75	47.74	0	10341	201666	199232	197266	194832	192866	200450	196050	188	58850	500	153500	100	1	37500000	72788	6.12	1.06	12	0.15	31729.00	183094.00	203000	20230705	-4.38	149700	20230316	29.66	203000	-4.38	20230705	149700	29.66	20230316	203000	-4.38	20230705	149700	29.66	20230316	0.17	Y	086280	500	187 억	17901877	N	N	6892	N	N
109	20230712	130620	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194100	-2700	5	-1.37	9540801900	49200	51.58	196800	197700	192600	255500	137800	196800	193918.74	47.74	0	7925	201666	199232	197266	194832	192866	200450	196050	188	58850	500	153500	100	1	37500000	72788	6.12	1.06	12	0.13	31729.00	183094.00	203000	20230705	-4.38	149700	20230316	29.66	203000	-4.38	20230705	149700	29.66	20230316	203000	-4.38	20230705	149700	29.66	20230316	0.17	Y	086280	500	187 억	17901877	N	N	6892	N	N
110	20230712	120620	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	194400	-2400	5	-1.22	8761411300	45186	47.38	196800	197700	192600	255500	137800	196800	193896.59	47.74	0	6526	201666	199232	197266	194832	192866	200450	196050	188	58850	500	153500	100	1	37500000	72900	6.13	1.06	12	0.12	31729.00	183094.00	203000	20230705	-4.24	149700	20230316	29.86	203000	-4.24	20230705	149700	29.86	20230316	203000	-4.24	20230705	149700	29.86	20230316	0.17	Y	086280	500	187 억	17901877	N	N	6892	N	N
111	20230712	110619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193200	-3600	5	-1.83	6306114100	32499	34.07	196800	197700	192600	255500	137800	196800	194040.25	47.74	0	3402	201666	199232	197266	194832	192866	200450	196050	188	58850	500	153500	100	1	37500000	72450	6.09	1.06	12	0.09	31729.00	183094.00	203000	20230705	-4.83	149700	20230316	29.06	203000	-4.83	20230705	149700	29.06	20230316	203000	-4.83	20230705	149700	29.06	20230316	0.17	Y	086280	500	187 억	17901877	N	N	6892	N	N
112	20230712	100621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	193600	-3200	5	-1.63	4296622000	22104	23.17	196800	197700	192600	255500	137800	196800	194382.10	47.74	0	99	201666	199232	197266	194832	192866	200450	196050	188	58850	500	153500	100	1	37500000	72600	6.10	1.06	12	0.06	31729.00	183094.00	203000	20230705	-4.63	149700	20230316	29.33	203000	-4.63	20230705	149700	29.33	20230316	203000	-4.63	20230705	149700	29.33	20230316	0.17	Y	086280	500	187 억	17901877	N	N	6892	N	N
113	20230712	090622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196700	-100	5	-0.05	430991200	2193	2.30	196800	197400	195500	255500	137800	196800	196530.41	47.74	0	719	201666	199232	197266	194832	192866	200450	196050	188	58850	500	153500	100	1	37500000	73763	6.20	1.07	12	0.01	31729.00	183094.00	203000	20230705	-3.10	149700	20230316	31.40	203000	-3.10	20230705	149700	31.40	20230316	203000	-3.10	20230705	149700	31.40	20230316	0.17	Y	086280	500	187 억	17901877	N	N	6892	N	N
114	20230711	160612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196800	1300	2	0.66	18755406000	95305	140.90	195600	199700	195300	254000	136900	195500	196793.50	47.73	0	5284	201366	198432	195866	192932	190366	199900	194400	188	58550	500	152490	100	1	37500000	73800	6.20	1.07	12	0.25	31729.00	183094.00	203000	20230705	-3.05	149700	20230316	31.46	203000	-3.05	20230705	149700	31.46	20230316	203000	-3.05	20230705	149700	31.46	20230316	0.19	Y	086280	500	187 억	17899122	N	N	6892	N	N
115	20230711	150612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196700	1200	2	0.61	16747013200	85092	125.80	195600	199700	195300	254000	136900	195500	196810.67	47.73	0	3774	201366	198432	195866	192932	190366	199900	194400	188	58550	500	152490	100	1	37500000	73763	6.20	1.07	12	0.23	31729.00	183094.00	203000	20230705	-3.10	149700	20230316	31.40	203000	-3.10	20230705	149700	31.40	20230316	203000	-3.10	20230705	149700	31.40	20230316	0.19	Y	086280	500	187 억	17899122	N	N	7611	N	N
116	20230711	140607	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196300	800	2	0.41	13361041500	67841	100.30	195600	199700	195400	254000	136900	195500	196946.41	47.73	0	2764	201366	198432	195866	192932	190366	199900	194400	188	58550	500	152490	100	1	37500000	73613	6.19	1.07	12	0.18	31729.00	183094.00	203000	20230705	-3.30	149700	20230316	31.13	203000	-3.30	20230705	149700	31.13	20230316	203000	-3.30	20230705	149700	31.13	20230316	0.19	Y	086280	500	187 억	17899122	N	N	7611	N	N
117	20230711	130600	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196200	700	2	0.36	11041067000	56010	82.81	195600	199700	195400	254000	136900	195500	197126.71	47.73	0	855	201366	198432	195866	192932	190366	199900	194400	188	58550	500	152490	100	1	37500000	73575	6.18	1.07	12	0.15	31729.00	183094.00	203000	20230705	-3.35	149700	20230316	31.06	203000	-3.35	20230705	149700	31.06	20230316	203000	-3.35	20230705	149700	31.06	20230316	0.19	Y	086280	500	187 억	17899122	N	N	7611	N	N
118	20230711	120615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196200	700	2	0.36	9093424300	46084	68.13	195600	199700	195400	254000	136900	195500	197322.81	47.73	0	-116	201366	198432	195866	192932	190366	199900	194400	188	58550	500	152490	100	1	37500000	73575	6.18	1.07	12	0.12	31729.00	183094.00	203000	20230705	-3.35	149700	20230316	31.06	203000	-3.35	20230705	149700	31.06	20230316	203000	-3.35	20230705	149700	31.06	20230316	0.19	Y	086280	500	187 억	17899122	N	N	7611	N	N
119	20230711	110617	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195500	0	3	0.00	7130343000	36054	53.30	195600	199700	195500	254000	136900	195500	197768.43	47.73	0	1125	201366	198432	195866	192932	190366	199900	194400	188	58550	500	152490	100	1	37500000	73313	6.16	1.07	12	0.10	31729.00	183094.00	203000	20230705	-3.69	149700	20230316	30.59	203000	-3.69	20230705	149700	30.59	20230316	203000	-3.69	20230705	149700	30.59	20230316	0.19	Y	086280	500	187 억	17899122	N	N	7611	N	N
120	20230711	100615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198400	2900	2	1.48	4312251800	21712	32.10	195600	199700	195600	254000	136900	195500	198611.45	47.73	0	6488	201366	198432	195866	192932	190366	199900	194400	188	58550	500	152490	100	1	37500000	74400	6.25	1.08	12	0.06	31729.00	183094.00	203000	20230705	-2.27	149700	20230316	32.53	203000	-2.27	20230705	149700	32.53	20230316	203000	-2.27	20230705	149700	32.53	20230316	0.19	Y	086280	500	187 억	17899122	N	N	7611	N	N
121	20230711	090615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197600	2100	2	1.07	413502900	2101	3.11	195600	197800	195600	254000	136900	195500	196812.42	47.73	0	347	201366	198432	195866	192932	190366	199900	194400	188	58550	500	152490	100	1	37500000	74100	6.23	1.08	12	0.01	31729.00	183094.00	203000	20230705	-2.66	149700	20230316	32.00	203000	-2.66	20230705	149700	32.00	20230316	203000	-2.66	20230705	149700	32.00	20230316	0.19	Y	086280	500	187 억	17899122	N	N	7611	N	N
122	20230710	160610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195500	-100	5	-0.05	13255679000	67525	74.94	195400	198800	193300	254000	137000	195600	196308.36	47.74	0	2356	198533	197066	195533	194066	192533	196300	193300	188	58500	500	152560	100	1	37500000	73313	6.16	1.07	12	0.18	31729.00	183094.00	203000	20230705	-3.69	149700	20230316	30.59	203000	-3.69	20230705	149700	30.59	20230316	203000	-3.69	20230705	149700	30.59	20230316	0.19	Y	086280	500	187 억	17902532	N	N	7611	N	N
123	20230710	150610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195600	0	3	0.00	12248567300	62374	69.22	195400	198800	193300	254000	137000	195600	196372.96	47.74	0	1269	198533	197066	195533	194066	192533	196300	193300	188	58500	500	152560	100	1	37500000	73350	6.16	1.07	12	0.17	31729.00	183094.00	203000	20230705	-3.65	149700	20230316	30.66	203000	-3.65	20230705	149700	30.66	20230316	203000	-3.65	20230705	149700	30.66	20230316	0.19	Y	086280	500	187 억	17902532	N	N	4506	N	N
124	20230710	140605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196600	1000	2	0.51	10389444500	52877	58.68	195400	198800	193300	254000	137000	195600	196483.24	47.74	0	1433	198533	197066	195533	194066	192533	196300	193300	188	58500	500	152560	100	1	37500000	73725	6.20	1.07	12	0.14	31729.00	183094.00	203000	20230705	-3.15	149700	20230316	31.33	203000	-3.15	20230705	149700	31.33	20230316	203000	-3.15	20230705	149700	31.33	20230316	0.19	Y	086280	500	187 억	17902532	N	N	4506	N	N
125	20230710	130559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195300	-300	5	-0.15	8799736600	44783	49.70	195400	198800	193300	254000	137000	195600	196497.26	47.74	0	3713	198533	197066	195533	194066	192533	196300	193300	188	58500	500	152560	100	1	37500000	73238	6.16	1.07	12	0.12	31729.00	183094.00	203000	20230705	-3.79	149700	20230316	30.46	203000	-3.79	20230705	149700	30.46	20230316	203000	-3.79	20230705	149700	30.46	20230316	0.19	Y	086280	500	187 억	17902532	N	N	4506	N	N
126	20230710	120611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196200	600	2	0.31	7486602500	38070	42.25	195400	198800	193300	254000	137000	195600	196653.60	47.74	0	4731	198533	197066	195533	194066	192533	196300	193300	188	58500	500	152560	100	1	37500000	73575	6.18	1.07	12	0.10	31729.00	183094.00	203000	20230705	-3.35	149700	20230316	31.06	203000	-3.35	20230705	149700	31.06	20230316	203000	-3.35	20230705	149700	31.06	20230316	0.19	Y	086280	500	187 억	17902532	N	N	4506	N	N
127	20230710	110611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196200	600	2	0.31	6550978800	33301	36.96	195400	198800	193300	254000	137000	195600	196720.18	47.74	0	5941	198533	197066	195533	194066	192533	196300	193300	188	58500	500	152560	100	1	37500000	73575	6.18	1.07	12	0.09	31729.00	183094.00	203000	20230705	-3.35	149700	20230316	31.06	203000	-3.35	20230705	149700	31.06	20230316	203000	-3.35	20230705	149700	31.06	20230316	0.19	Y	086280	500	187 억	17902532	N	N	4506	N	N
128	20230710	100612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198000	2400	2	1.23	5113943100	26004	28.86	195400	198800	193300	254000	137000	195600	196659.86	47.74	0	6843	198533	197066	195533	194066	192533	196300	193300	188	58500	500	152560	100	1	37500000	74250	6.24	1.08	12	0.07	31729.00	183094.00	203000	20230705	-2.46	149700	20230316	32.26	203000	-2.46	20230705	149700	32.26	20230316	203000	-2.46	20230705	149700	32.26	20230316	0.19	Y	086280	500	187 억	17902532	N	N	4506	N	N
129	20230710	090606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196000	400	2	0.20	989355900	5060	5.62	195400	196900	193300	254000	137000	195600	195524.88	47.74	0	3206	198533	197066	195533	194066	192533	196300	193300	188	58500	500	152560	100	1	37500000	73500	6.18	1.07	12	0.01	31729.00	183094.00	203000	20230705	-3.45	149700	20230316	30.93	203000	-3.45	20230705	149700	30.93	20230316	203000	-3.45	20230705	149700	30.93	20230316	0.19	Y	086280	500	187 억	17902532	N	N	4506	N	N
130	20230707	160602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195600	-2800	5	-1.41	17609327800	90036	93.00	196800	197000	194000	257500	138900	198400	195579.39	47.72	0	2945	202600	200500	198900	196800	195200	199700	196000	188	59300	500	154750	100	1	37500000	73350	6.16	1.07	12	0.24	31729.00	183094.00	203000	20230705	-3.65	149700	20230316	30.66	203000	-3.65	20230705	149700	30.66	20230316	203000	-3.65	20230705	149700	30.66	20230316	0.19	Y	086280	500	187 억	17895633	N	N	4506	N	N
131	20230707	150604	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195900	-2500	5	-1.26	15758890900	80577	83.23	196800	197000	194000	257500	138900	198400	195573.79	47.72	0	319	202600	200500	198900	196800	195200	199700	196000	188	59300	500	154750	100	1	37500000	73463	6.17	1.07	12	0.21	31729.00	183094.00	203000	20230705	-3.50	149700	20230316	30.86	203000	-3.50	20230705	149700	30.86	20230316	203000	-3.50	20230705	149700	30.86	20230316	0.19	Y	086280	500	187 억	17895633	N	N	6462	N	N
132	20230707	140614	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	196100	-2300	5	-1.16	13798730300	70571	72.90	196800	197000	194000	257500	138900	198400	195527.72	47.72	0	1260	202600	200500	198900	196800	195200	199700	196000	188	59300	500	154750	100	1	37500000	73538	6.18	1.07	12	0.19	31729.00	183094.00	203000	20230705	-3.40	149700	20230316	31.00	203000	-3.40	20230705	149700	31.00	20230316	203000	-3.40	20230705	149700	31.00	20230316	0.19	Y	086280	500	187 억	17895633	N	N	6462	N	N
133	20230707	130609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195600	-2800	5	-1.41	12266252300	62762	64.83	196800	197000	194000	257500	138900	198400	195438.39	47.72	0	2366	202600	200500	198900	196800	195200	199700	196000	188	59300	500	154750	100	1	37500000	73350	6.16	1.07	12	0.17	31729.00	183094.00	203000	20230705	-3.65	149700	20230316	30.66	203000	-3.65	20230705	149700	30.66	20230316	203000	-3.65	20230705	149700	30.66	20230316	0.19	Y	086280	500	187 억	17895633	N	N	6462	N	N
134	20230707	120609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195800	-2600	5	-1.31	10738344100	54967	56.78	196800	197000	194000	257500	138900	198400	195357.07	47.72	0	2637	202600	200500	198900	196800	195200	199700	196000	188	59300	500	154750	100	1	37500000	73425	6.17	1.07	12	0.15	31729.00	183094.00	203000	20230705	-3.55	149700	20230316	30.79	203000	-3.55	20230705	149700	30.79	20230316	203000	-3.55	20230705	149700	30.79	20230316	0.19	Y	086280	500	187 억	17895633	N	N	6462	N	N
135	20230707	110610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195700	-2700	5	-1.36	8784605000	44958	46.44	196800	197000	194000	257500	138900	198400	195392.47	47.72	0	2523	202600	200500	198900	196800	195200	199700	196000	188	59300	500	154750	100	1	37500000	73388	6.17	1.07	12	0.12	31729.00	183094.00	203000	20230705	-3.60	149700	20230316	30.73	203000	-3.60	20230705	149700	30.73	20230316	203000	-3.60	20230705	149700	30.73	20230316	0.19	Y	086280	500	187 억	17895633	N	N	6462	N	N
136	20230707	100604	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195100	-3300	5	-1.66	5769306300	29538	30.51	196800	197000	194000	257500	138900	198400	195312.88	47.72	0	532	202600	200500	198900	196800	195200	199700	196000	188	59300	500	154750	100	1	37500000	73163	6.15	1.07	12	0.08	31729.00	183094.00	203000	20230705	-3.89	149700	20230316	30.33	203000	-3.89	20230705	149700	30.33	20230316	203000	-3.89	20230705	149700	30.33	20230316	0.19	Y	086280	500	187 억	17895633	N	N	6462	N	N
137	20230707	090605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	195600	-2800	5	-1.41	2056768800	10495	10.84	196800	197000	194000	257500	138900	198400	195964.46	47.72	0	-386	202600	200500	198900	196800	195200	199700	196000	188	59300	500	154750	100	1	37500000	73350	6.16	1.07	12	0.03	31729.00	183094.00	203000	20230705	-3.65	149700	20230316	30.66	203000	-3.65	20230705	149700	30.66	20230316	203000	-3.65	20230705	149700	30.66	20230316	0.19	Y	086280	500	187 억	17895633	N	N	6462	N	N
138	20230706	160605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198400	-600	5	-0.30	19233124100	96767	72.83	199000	201000	197300	258500	139300	199000	198757.22	47.75	0	74	205066	202032	199966	196932	194866	203550	198450	188	59600	500	155220	100	1	37500000	74400	6.25	1.08	12	0.26	31729.00	183094.00	203000	20230705	-2.27	149700	20230316	32.53	203000	-2.27	20230705	149700	32.53	20230316	203000	-2.27	20230705	149700	32.53	20230316	0.18	Y	086280	500	187 억	17904632	N	N	6462	N	N
139	20230706	150606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198100	-900	5	-0.45	16352990700	82235	61.89	199000	201000	197500	258500	139300	199000	198856.82	47.75	0	-506	205066	202032	199966	196932	194866	203550	198450	188	59600	500	155220	100	1	37500000	74288	6.24	1.08	12	0.22	31729.00	183094.00	203000	20230705	-2.41	149700	20230316	32.33	203000	-2.41	20230705	149700	32.33	20230316	203000	-2.41	20230705	149700	32.33	20230316	0.18	Y	086280	500	187 억	17904632	N	N	7305	N	N
140	20230706	140606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198700	-300	5	-0.15	13840705300	69601	52.38	199000	201000	197500	258500	139300	199000	198857.85	47.75	0	281	205066	202032	199966	196932	194866	203550	198450	188	59600	500	155220	100	1	37500000	74513	6.26	1.09	12	0.19	31729.00	183094.00	203000	20230705	-2.12	149700	20230316	32.73	203000	-2.12	20230705	149700	32.73	20230316	203000	-2.12	20230705	149700	32.73	20230316	0.18	Y	086280	500	187 억	17904632	N	N	7305	N	N
141	20230706	130606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198300	-700	5	-0.35	11358669600	57071	42.95	199000	201000	198000	258500	139300	199000	199026.99	47.75	0	1066	205066	202032	199966	196932	194866	203550	198450	188	59600	500	155220	100	1	37500000	74363	6.25	1.08	12	0.15	31729.00	183094.00	203000	20230705	-2.32	149700	20230316	32.46	203000	-2.32	20230705	149700	32.46	20230316	203000	-2.32	20230705	149700	32.46	20230316	0.18	Y	086280	500	187 억	17904632	N	N	7305	N	N
142	20230706	120603	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	199000	0	3	0.00	8994601600	45199	34.02	199000	201000	198000	258500	139300	199000	199000.01	47.75	0	150	205066	202032	199966	196932	194866	203550	198450	188	59600	500	155220	100	1	37500000	74625	6.27	1.09	12	0.12	31729.00	183094.00	203000	20230705	-1.97	149700	20230316	32.93	203000	-1.97	20230705	149700	32.93	20230316	203000	-1.97	20230705	149700	32.93	20230316	0.18	Y	086280	500	187 억	17904632	N	N	7305	N	N
143	20230706	110609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198500	-500	5	-0.25	6665308800	33498	25.21	199000	201000	198000	258500	139300	199000	198976.32	47.75	0	-383	205066	202032	199966	196932	194866	203550	198450	188	59600	500	155220	100	1	37500000	74438	6.26	1.08	12	0.09	31729.00	183094.00	203000	20230705	-2.22	149700	20230316	32.60	203000	-2.22	20230705	149700	32.60	20230316	203000	-2.22	20230705	149700	32.60	20230316	0.18	Y	086280	500	187 억	17904632	N	N	7305	N	N
144	20230706	100604	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	199100	100	2	0.05	4155067500	20856	15.70	199000	201000	198000	258500	139300	199000	199226.48	47.75	0	-1157	205066	202032	199966	196932	194866	203550	198450	188	59600	500	155220	100	1	37500000	74663	6.28	1.09	12	0.06	31729.00	183094.00	203000	20230705	-1.92	149700	20230316	33.00	203000	-1.92	20230705	149700	33.00	20230316	203000	-1.92	20230705	149700	33.00	20230316	0.18	Y	086280	500	187 억	17904632	N	N	7305	N	N
145	20230706	090604	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198500	-500	5	-0.25	413945500	2085	1.57	199000	199200	198100	258500	139300	199000	198535.01	47.75	0	142	205066	202032	199966	196932	194866	203550	198450	188	59600	500	155220	100	1	37500000	74438	6.26	1.08	12	0.01	31729.00	183094.00	203000	20230705	-2.22	149700	20230316	32.60	203000	-2.22	20230705	149700	32.60	20230316	203000	-2.22	20230705	149700	32.60	20230316	0.18	Y	086280	500	187 억	17904632	N	N	7305	N	N
146	20230705	160602	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	199000	-600	5	-0.30	26483421800	132645	107.35	198800	203000	197900	259000	139800	199600	199656.93	47.75	0	-10449	204800	202200	199400	196800	194000	203500	198100	188	59600	500	155680	100	1	37500000	74625	6.27	1.09	12	0.35	31729.00	183094.00	203000	20230705	-1.97	149700	20230316	32.93	203000	-1.97	20230705	149700	32.93	20230316	203000	-1.97	20230705	149700	32.93	20230316	0.18	Y	086280	500	187 억	17905171	N	N	7305	N	N
147	20230705	150601	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	199500	-100	5	-0.05	24212763900	121237	98.12	198800	203000	197900	259000	139800	199600	199714.31	47.75	0	-13485	204800	202200	199400	196800	194000	203500	198100	188	59600	500	155680	100	1	37500000	74813	6.29	1.09	12	0.32	31729.00	183094.00	203000	20230705	-1.72	149700	20230316	33.27	203000	-1.72	20230705	149700	33.27	20230316	203000	-1.72	20230705	149700	33.27	20230316	0.18	Y	086280	500	187 억	17905171	N	N	6788	N	N
148	20230705	140555	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	199700	100	2	0.05	18793064600	94067	76.13	198800	203000	197900	259000	139800	199600	199783.82	47.75	0	-9763	204800	202200	199400	196800	194000	203500	198100	188	59600	500	155680	100	1	37500000	74888	6.29	1.09	12	0.25	31729.00	183094.00	203000	20230705	-1.63	149700	20230316	33.40	203000	-1.63	20230705	149700	33.40	20230316	203000	-1.63	20230705	149700	33.40	20230316	0.18	Y	086280	500	187 억	17905171	N	N	6788	N	N
149	20230705	130556	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	200000	400	2	0.20	15025896700	75238	60.89	198800	203000	197900	259000	139800	199600	199711.54	47.75	0	-6365	204800	202200	199400	196800	194000	203500	198100	188	59600	500	155680	500	1	37500000	75000	6.30	1.09	12	0.20	31729.00	183094.00	203000	20230705	-1.48	149700	20230316	33.60	203000	-1.48	20230705	149700	33.60	20230316	203000	-1.48	20230705	149700	33.60	20230316	0.18	Y	086280	500	187 억	17905171	N	N	6788	N	N
150	20230705	120555	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	199200	-400	5	-0.20	12541511900	62807	50.83	198800	203000	197900	259000	139800	199600	199683.35	47.75	0	-7622	204800	202200	199400	196800	194000	203500	198100	188	59600	500	155680	100	1	37500000	74700	6.28	1.09	12	0.17	31729.00	183094.00	203000	20230705	-1.87	149700	20230316	33.07	203000	-1.87	20230705	149700	33.07	20230316	203000	-1.87	20230705	149700	33.07	20230316	0.18	Y	086280	500	187 억	17905171	N	N	6788	N	N
151	20230705	110601	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	198400	-1200	5	-0.60	10337025100	51722	41.86	198800	203000	197900	259000	139800	199600	199857.41	47.75	0	-7073	204800	202200	199400	196800	194000	203500	198100	188	59600	500	155680	100	1	37500000	74400	6.25	1.08	12	0.14	31729.00	183094.00	203000	20230705	-2.27	149700	20230316	32.53	203000	-2.27	20230705	149700	32.53	20230316	203000	-2.27	20230705	149700	32.53	20230316	0.18	Y	086280	500	187 억	17905171	N	N	6788	N	N
152	20230705	100557	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	199300	-300	5	-0.15	6062550600	30214	24.45	198800	203000	198500	259000	139800	199600	200653.69	47.75	0	-1751	204800	202200	199400	196800	194000	203500	198100	188	59600	500	155680	100	1	37500000	74738	6.28	1.09	12	0.08	31729.00	183094.00	203000	20230705	-1.82	149700	20230316	33.13	203000	-1.82	20230705	149700	33.13	20230316	203000	-1.82	20230705	149700	33.13	20230316	0.18	Y	086280	500	187 억	17905171	N	N	6788	N	N
153	20230705	090555	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	201000	1400	2	0.70	338973800	1701	1.38	198800	201000	198500	259000	139800	199600	199279.13	47.75	0	-110	204800	202200	199400	196800	194000	203500	198100	188	59600	500	155680	500	1	37500000	75375	6.33	1.10	12	0.00	31729.00	183094.00	202000	20230704	-0.50	149700	20230316	34.27	202000	-0.50	20230704	149700	34.27	20230316	202000	-0.50	20230704	149700	34.27	20230316	0.18	Y	086280	500	187 억	17905171	N	N	6788	N	N
154	20230704	160554	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	199600	1000	2	0.50	24528748100	123504	126.88	197600	202000	196600	258000	139100	198600	198606.28	47.80	0	-19354	201266	199932	197966	196632	194666	200600	197300	188	59450	500	154900	100	1	37500000	74850	6.29	1.09	12	0.33	31729.00	183094.00	202000	20230704	-1.19	149700	20230316	33.33	202000	-1.19	20230704	149700	33.33	20230316	202000	-1.19	20230704	149700	33.33	20230316	0.18	Y	086280	500	187 억	17924934	N	N	6788	N	N
155	20230704	150547	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	199300	700	2	0.35	21588568200	108774	111.75	197600	202000	196600	258000	139100	198600	198471.77	47.80	0	-14589	201266	199932	197966	196632	194666	200600	197300	188	59450	500	154900	100	1	37500000	74738	6.28	1.09	12	0.29	31729.00	183094.00	202000	20230704	-1.34	149700	20230316	33.13	202000	-1.34	20230704	149700	33.13	20230316	202000	-1.34	20230704	149700	33.13	20230316	0.18	Y	086280	500	187 억	17924934	N	N	13605	N	N
156	20230704	140553	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198500	-100	5	-0.05	13911259100	70374	72.30	197600	198700	196600	258000	139100	198600	197676.12	47.80	0	-10541	201266	199932	197966	196632	194666	200600	197300	188	59450	500	154900	100	1	37500000	74438	6.26	1.08	12	0.19	31729.00	183094.00	201000	20230628	-1.24	149700	20230316	32.60	201000	-1.24	20230628	149700	32.60	20230316	201000	-1.24	20230628	149700	32.60	20230316	0.18	Y	086280	500	187 억	17924934	N	N	13605	N	N
157	20230704	130544	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197300	-1300	5	-0.65	11820539400	59810	61.45	197600	198700	196600	258000	139100	198600	197634.83	47.80	0	-7813	201266	199932	197966	196632	194666	200600	197300	188	59450	500	154900	100	1	37500000	73988	6.22	1.08	12	0.16	31729.00	183094.00	201000	20230628	-1.84	149700	20230316	31.80	201000	-1.84	20230628	149700	31.80	20230316	201000	-1.84	20230628	149700	31.80	20230316	0.18	Y	086280	500	187 억	17924934	N	N	13605	N	N
158	20230704	120549	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197800	-800	5	-0.40	9713551300	49151	50.50	197600	198700	196600	258000	139100	198600	197626.73	47.80	0	-5506	201266	199932	197966	196632	194666	200600	197300	188	59450	500	154900	100	1	37500000	74175	6.23	1.08	12	0.13	31729.00	183094.00	201000	20230628	-1.59	149700	20230316	32.13	201000	-1.59	20230628	149700	32.13	20230316	201000	-1.59	20230628	149700	32.13	20230316	0.18	Y	086280	500	187 억	17924934	N	N	13605	N	N
159	20230704	110545	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197700	-900	5	-0.45	6730260100	34062	34.99	197600	198700	196600	258000	139100	198600	197588.52	47.80	0	-4198	201266	199932	197966	196632	194666	200600	197300	188	59450	500	154900	100	1	37500000	74138	6.23	1.08	12	0.09	31729.00	183094.00	201000	20230628	-1.64	149700	20230316	32.06	201000	-1.64	20230628	149700	32.06	20230316	201000	-1.64	20230628	149700	32.06	20230316	0.18	Y	086280	500	187 억	17924934	N	N	13605	N	N
160	20230704	100543	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197400	-1200	5	-0.60	3763777500	19072	19.59	197600	198600	196600	258000	139100	198600	197345.72	47.80	0	-2281	201266	199932	197966	196632	194666	200600	197300	188	59450	500	154900	100	1	37500000	74025	6.22	1.08	12	0.05	31729.00	183094.00	201000	20230628	-1.79	149700	20230316	31.86	201000	-1.79	20230628	149700	31.86	20230316	201000	-1.79	20230628	149700	31.86	20230316	0.18	Y	086280	500	187 억	17924934	N	N	13605	N	N
161	20230704	090543	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197100	-1500	5	-0.76	739687500	3750	3.85	197600	198600	196600	258000	139100	198600	197250.00	47.80	0	-731	201266	199932	197966	196632	194666	200600	197300	188	59450	500	154900	100	1	37500000	73913	6.21	1.08	12	0.01	31729.00	183094.00	201000	20230628	-1.94	149700	20230316	31.66	201000	-1.94	20230628	149700	31.66	20230316	201000	-1.94	20230628	149700	31.66	20230316	0.18	Y	086280	500	187 억	17924934	N	N	13605	N	N
162	20230703	160536	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198600	900	2	0.46	19105424300	96376	72.36	197100	199300	196000	257000	138400	197700	198238.12	47.87	0	-29103	202700	200200	196700	194200	190700	201450	195450	188	59300	500	154200	100	1	37500000	74475	6.26	1.08	12	0.26	31729.00	183094.00	201000	20230628	-1.19	149700	20230316	32.67	201000	-1.19	20230628	149700	32.67	20230316	201000	-1.19	20230628	149700	32.67	20230316	0.18	Y	086280	500	187 억	17952214	N	N	13605	N	N
163	20230703	150542	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198100	400	2	0.20	17082944900	86182	64.71	197100	199300	196000	257000	138400	197700	198219.41	47.87	0	-23437	202700	200200	196700	194200	190700	201450	195450	188	59300	500	154200	100	1	37500000	74288	6.24	1.08	12	0.23	31729.00	183094.00	201000	20230628	-1.44	149700	20230316	32.33	201000	-1.44	20230628	149700	32.33	20230316	201000	-1.44	20230628	149700	32.33	20230316	0.18	Y	086280	500	187 억	17952214	N	N	11036	N	N
164	20230703	140542	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198500	800	2	0.40	13269941500	66927	50.25	197100	199300	196000	257000	138400	197700	198274.86	47.87	0	-16051	202700	200200	196700	194200	190700	201450	195450	188	59300	500	154200	100	1	37500000	74438	6.26	1.08	12	0.18	31729.00	183094.00	201000	20230628	-1.24	149700	20230316	32.60	201000	-1.24	20230628	149700	32.60	20230316	201000	-1.24	20230628	149700	32.60	20230316	0.18	Y	086280	500	187 억	17952214	N	N	11036	N	N
165	20230703	130537	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198100	400	2	0.20	10984308800	55412	41.61	197100	199300	196000	257000	138400	197700	198229.78	47.87	0	-11590	202700	200200	196700	194200	190700	201450	195450	188	59300	500	154200	100	1	37500000	74288	6.24	1.08	12	0.15	31729.00	183094.00	201000	20230628	-1.44	149700	20230316	32.33	201000	-1.44	20230628	149700	32.33	20230316	201000	-1.44	20230628	149700	32.33	20230316	0.18	Y	086280	500	187 억	17952214	N	N	11036	N	N
166	20230703	120544	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198300	600	2	0.30	9028007600	45550	34.20	197100	199300	196000	257000	138400	197700	198199.95	47.87	0	-7640	202700	200200	196700	194200	190700	201450	195450	188	59300	500	154200	100	1	37500000	74363	6.25	1.08	12	0.12	31729.00	183094.00	201000	20230628	-1.34	149700	20230316	32.46	201000	-1.34	20230628	149700	32.46	20230316	201000	-1.34	20230628	149700	32.46	20230316	0.18	Y	086280	500	187 억	17952214	N	N	11036	N	N
167	20230703	110539	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198500	800	2	0.40	6320011000	31907	23.96	197100	199300	196000	257000	138400	197700	198076.00	47.87	0	-1198	202700	200200	196700	194200	190700	201450	195450	188	59300	500	154200	100	1	37500000	74438	6.26	1.08	12	0.09	31729.00	183094.00	201000	20230628	-1.24	149700	20230316	32.60	201000	-1.24	20230628	149700	32.60	20230316	201000	-1.24	20230628	149700	32.60	20230316	0.18	Y	086280	500	187 억	17952214	N	N	11036	N	N
168	20230703	100530	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	198000	300	2	0.15	3723766000	18831	14.14	197100	198900	196000	257000	138400	197700	197746.59	47.87	0	-2575	202700	200200	196700	194200	190700	201450	195450	188	59300	500	154200	100	1	37500000	74250	6.24	1.08	12	0.05	31729.00	183094.00	201000	20230628	-1.49	149700	20230316	32.26	201000	-1.49	20230628	149700	32.26	20230316	201000	-1.49	20230628	149700	32.26	20230316	0.18	Y	086280	500	187 억	17952214	N	N	11036	N	N
169	20230703	090535	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	197500	-200	5	-0.10	1051276600	5344	4.01	197100	197700	196000	257000	138400	197700	196720.92	47.87	0	-591	202700	200200	196700	194200	190700	201450	195450	188	59300	500	154200	100	1	37500000	74063	6.22	1.08	12	0.01	31729.00	183094.00	201000	20230628	-1.74	149700	20230316	31.93	201000	-1.74	20230628	149700	31.93	20230316	201000	-1.74	20230628	149700	31.93	20230316	0.18	Y	086280	500	187 억	17952214	N	N	11036	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History