KissMeData/086280/price/prices-20230801.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

85 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160708	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	-500	5	-0.29	10210529600	59098	131.62	173100	174100	172100	224500	121100	173000	172772.91	48.45	0	-5380	176333	174666	173833	172166	171333	174250	171750	188	51500	500	134940	100	1	37500000	64688	5.44	0.94	12	0.16	31729.00	183094.00	203000	20230705	-15.02	149700	20230316	15.23	203000	-15.02	20230705	149700	15.23	20230316	203000	-15.02	20230705	149700	15.23	20230316	0.20	Y	086280	500	187 억	18167821	N	N	3693	N	N
3	20230831	150855	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	-400	5	-0.23	5706346900	32988	73.47	173100	174100	172100	224500	121100	173000	172982.51	48.45	0	-1434	176333	174666	173833	172166	171333	174250	171750	188	51500	500	134940	100	1	37500000	64725	5.44	0.94	12	0.09	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.20	Y	086280	500	187 억	18167821	N	N	4809	N	N
4	20230831	140949	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	-100	5	-0.06	4326833200	24986	55.65	173100	174100	172500	224500	121100	173000	173170.30	48.45	0	-1609	176333	174666	173833	172166	171333	174250	171750	188	51500	500	134940	100	1	37500000	64838	5.45	0.94	12	0.07	31729.00	183094.00	203000	20230705	-14.83	149700	20230316	15.50	203000	-14.83	20230705	149700	15.50	20230316	203000	-14.83	20230705	149700	15.50	20230316	0.20	Y	086280	500	187 억	18167821	N	N	4809	N	N
5	20230831	130918	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172700	-300	5	-0.17	3281230500	18937	42.17	173100	174100	172600	224500	121100	173000	173270.87	48.45	0	-794	176333	174666	173833	172166	171333	174250	171750	188	51500	500	134940	100	1	37500000	64763	5.44	0.94	12	0.05	31729.00	183094.00	203000	20230705	-14.93	149700	20230316	15.36	203000	-14.93	20230705	149700	15.36	20230316	203000	-14.93	20230705	149700	15.36	20230316	0.20	Y	086280	500	187 억	18167821	N	N	4809	N	N
6	20230831	120941	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	0	3	0.00	2562456100	14779	32.91	173100	174100	172700	224500	121100	173000	173384.94	48.45	0	-411	176333	174666	173833	172166	171333	174250	171750	188	51500	500	134940	100	1	37500000	64875	5.45	0.94	12	0.04	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.20	Y	086280	500	187 억	18167821	N	N	4809	N	N
7	20230831	111331	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173200	200	2	0.12	1932485500	11141	24.81	173100	174100	172700	224500	121100	173000	173457.10	48.45	0	-9	176333	174666	173833	172166	171333	174250	171750	188	51500	500	134940	100	1	37500000	64950	5.46	0.95	12	0.03	31729.00	183094.00	203000	20230705	-14.68	149700	20230316	15.70	203000	-14.68	20230705	149700	15.70	20230316	203000	-14.68	20230705	149700	15.70	20230316	0.20	Y	086280	500	187 억	18167821	N	N	4809	N	N
8	20230831	101024	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173400	400	2	0.23	1074891000	6197	13.80	173100	174100	172700	224500	121100	173000	173453.45	48.45	0	-116	176333	174666	173833	172166	171333	174250	171750	188	51500	500	134940	100	1	37500000	65025	5.47	0.95	12	0.02	31729.00	183094.00	203000	20230705	-14.58	149700	20230316	15.83	203000	-14.58	20230705	149700	15.83	20230316	203000	-14.58	20230705	149700	15.83	20230316	0.20	Y	086280	500	187 억	18167821	N	N	4809	N	N
9	20230831	090857	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	800	2	0.46	208625800	1206	2.69	173100	173800	172700	224500	121100	173000	172989.88	48.45	0	313	176333	174666	173833	172166	171333	174250	171750	188	51500	500	134940	100	1	37500000	65175	5.48	0.95	12	0.00	31729.00	183094.00	203000	20230705	-14.38	149700	20230316	16.10	203000	-14.38	20230705	149700	16.10	20230316	203000	-14.38	20230705	149700	16.10	20230316	0.20	Y	086280	500	187 억	18167821	N	N	4809	N	N
10	20230830	160711	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	-500	5	-0.29	7783288000	44680	69.97	175200	175500	173000	225500	121500	173500	174202.82	48.46	0	-4712	176300	174900	173800	172400	171300	175600	173100	188	52000	500	135330	100	1	37500000	64875	5.45	0.94	12	0.12	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.20	Y	086280	500	187 억	18171948	N	N	4809	N	N
11	20230830	150837	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173400	-100	5	-0.06	6761273200	38775	60.72	175200	175500	173300	225500	121500	173500	174371.97	48.46	0	-2969	176300	174900	173800	172400	171300	175600	173100	188	52000	500	135330	100	1	37500000	65025	5.47	0.95	12	0.10	31729.00	183094.00	203000	20230705	-14.58	149700	20230316	15.83	203000	-14.58	20230705	149700	15.83	20230316	203000	-14.58	20230705	149700	15.83	20230316	0.20	Y	086280	500	187 억	18171948	N	N	4578	N	N
12	20230830	140918	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	500	2	0.29	5666364500	32472	50.85	175200	175500	173700	225500	121500	173500	174500.02	48.46	0	-1225	176300	174900	173800	172400	171300	175600	173100	188	52000	500	135330	100	1	37500000	65250	5.48	0.95	12	0.09	31729.00	183094.00	203000	20230705	-14.29	149700	20230316	16.23	203000	-14.29	20230705	149700	16.23	20230316	203000	-14.29	20230705	149700	16.23	20230316	0.20	Y	086280	500	187 억	18171948	N	N	4578	N	N
13	20230830	130903	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174300	800	2	0.46	5035575600	28846	45.17	175200	175500	173700	225500	121500	173500	174567.55	48.46	0	-238	176300	174900	173800	172400	171300	175600	173100	188	52000	500	135330	100	1	37500000	65363	5.49	0.95	12	0.08	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	0.20	Y	086280	500	187 억	18171948	N	N	4578	N	N
14	20230830	120918	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174300	800	2	0.46	4448459000	25475	39.90	175200	175500	173700	225500	121500	173500	174620.57	48.46	0	843	176300	174900	173800	172400	171300	175600	173100	188	52000	500	135330	100	1	37500000	65363	5.49	0.95	12	0.07	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	0.20	Y	086280	500	187 억	18171948	N	N	4578	N	N
15	20230830	111319	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	900	2	0.52	3754504200	21497	33.67	175200	175500	173700	225500	121500	173500	174652.47	48.46	0	1533	176300	174900	173800	172400	171300	175600	173100	188	52000	500	135330	100	1	37500000	65400	5.50	0.95	12	0.06	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.20	Y	086280	500	187 억	18171948	N	N	4578	N	N
16	20230830	100944	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174900	1400	2	0.81	2338911800	13397	20.98	175200	175500	173700	225500	121500	173500	174584.74	48.46	0	312	176300	174900	173800	172400	171300	175600	173100	188	52000	500	135330	100	1	37500000	65588	5.51	0.96	12	0.04	31729.00	183094.00	203000	20230705	-13.84	149700	20230316	16.83	203000	-13.84	20230705	149700	16.83	20230316	203000	-13.84	20230705	149700	16.83	20230316	0.20	Y	086280	500	187 억	18171948	N	N	4578	N	N
17	20230830	090844	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	1000	2	0.58	470755800	2691	4.21	175200	175500	174200	225500	121500	173500	174937.12	48.46	0	360	176300	174900	173800	172400	171300	175600	173100	188	52000	500	135330	100	1	37500000	65438	5.50	0.95	12	0.01	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	0.20	Y	086280	500	187 억	18171948	N	N	4578	N	N
18	20230829	160707	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173500	1000	2	0.58	11119204500	63830	82.36	173000	175200	172700	224000	120800	172500	174200.47	48.40	0	16163	175500	174000	173000	171500	170500	173750	171250	188	51500	500	134550	100	1	37500000	65063	5.47	0.95	12	0.17	31729.00	183094.00	203000	20230705	-14.53	149700	20230316	15.90	203000	-14.53	20230705	149700	15.90	20230316	203000	-14.53	20230705	149700	15.90	20230316	0.21	Y	086280	500	187 억	18148484	N	N	4578	N	N
19	20230829	150842	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173900	1400	2	0.81	9885341700	56722	73.19	173000	175200	172700	224000	120800	172500	174277.03	48.40	0	16563	175500	174000	173000	171500	170500	173750	171250	188	51500	500	134550	100	1	37500000	65213	5.48	0.95	12	0.15	31729.00	183094.00	203000	20230705	-14.33	149700	20230316	16.17	203000	-14.33	20230705	149700	16.17	20230316	203000	-14.33	20230705	149700	16.17	20230316	0.21	Y	086280	500	187 억	18148484	N	N	9180	N	N
20	20230829	140946	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174300	1800	2	1.04	8422757300	48320	62.35	173000	175200	172700	224000	120800	172500	174312.03	48.40	0	15892	175500	174000	173000	171500	170500	173750	171250	188	51500	500	134550	100	1	37500000	65363	5.49	0.95	12	0.13	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	0.21	Y	086280	500	187 억	18148484	N	N	9180	N	N
21	20230829	130900	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173900	1400	2	0.81	7339219800	42092	54.31	173000	175200	172700	224000	120800	172500	174361.39	48.40	0	14991	175500	174000	173000	171500	170500	173750	171250	188	51500	500	134550	100	1	37500000	65213	5.48	0.95	12	0.11	31729.00	183094.00	203000	20230705	-14.33	149700	20230316	16.17	203000	-14.33	20230705	149700	16.17	20230316	203000	-14.33	20230705	149700	16.17	20230316	0.21	Y	086280	500	187 억	18148484	N	N	9180	N	N
22	20230829	120934	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173900	1400	2	0.81	6621820800	37969	48.99	173000	175200	172700	224000	120800	172500	174400.72	48.40	0	14815	175500	174000	173000	171500	170500	173750	171250	188	51500	500	134550	100	1	37500000	65213	5.48	0.95	12	0.10	31729.00	183094.00	203000	20230705	-14.33	149700	20230316	16.17	203000	-14.33	20230705	149700	16.17	20230316	203000	-14.33	20230705	149700	16.17	20230316	0.21	Y	086280	500	187 억	18148484	N	N	9180	N	N
23	20230829	111536	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	1200	2	0.70	5640794300	32316	41.70	173000	175200	172700	224000	120800	172500	174551.13	48.40	0	15626	175500	174000	173000	171500	170500	173750	171250	188	51500	500	134550	100	1	37500000	65138	5.47	0.95	12	0.09	31729.00	183094.00	203000	20230705	-14.43	149700	20230316	16.03	203000	-14.43	20230705	149700	16.03	20230316	203000	-14.43	20230705	149700	16.03	20230316	0.21	Y	086280	500	187 억	18148484	N	N	9180	N	N
24	20230829	101017	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174900	2400	2	1.39	3745872400	21460	27.69	173000	175200	172700	224000	120800	172500	174551.37	48.40	0	13569	175500	174000	173000	171500	170500	173750	171250	188	51500	500	134550	100	1	37500000	65588	5.51	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.84	149700	20230316	16.83	203000	-13.84	20230705	149700	16.83	20230316	203000	-13.84	20230705	149700	16.83	20230316	0.21	Y	086280	500	187 억	18148484	N	N	9180	N	N
25	20230829	090653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	1900	2	1.10	861398000	4946	6.38	173000	174600	172700	224000	120800	172500	174160.53	48.40	0	3257	175500	174000	173000	171500	170500	173750	171250	188	51500	500	134550	100	1	37500000	65400	5.50	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.21	Y	086280	500	187 억	18148484	N	N	9180	N	N
26	20230828	160647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	1200	2	0.70	13421840100	77483	130.32	172500	174500	172000	222500	120000	171300	173223.12	48.35	0	20317	174566	172932	171166	169532	167766	173750	170350	188	51200	500	133610	100	1	37500000	64688	5.44	0.94	12	0.21	31729.00	183094.00	203000	20230705	-15.02	149700	20230316	15.23	203000	-15.02	20230705	149700	15.23	20230316	203000	-15.02	20230705	149700	15.23	20230316	0.21	Y	086280	500	187 억	18129998	N	N	9180	N	N
27	20230828	150655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	900	2	0.53	12527876800	72297	121.60	172500	174500	172100	222500	120000	171300	173283.49	48.35	0	21938	174566	172932	171166	169532	167766	173750	170350	188	51200	500	133610	100	1	37500000	64575	5.43	0.94	12	0.19	31729.00	183094.00	203000	20230705	-15.17	149700	20230316	15.03	203000	-15.17	20230705	149700	15.03	20230316	203000	-15.17	20230705	149700	15.03	20230316	0.21	Y	086280	500	187 억	18129998	N	N	1901	N	N
28	20230828	140656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	1600	2	0.93	11515891600	66434	111.74	172500	174500	172100	222500	120000	171300	173343.34	48.35	0	22331	174566	172932	171166	169532	167766	173750	170350	188	51200	500	133610	100	1	37500000	64838	5.45	0.94	12	0.18	31729.00	183094.00	203000	20230705	-14.83	149700	20230316	15.50	203000	-14.83	20230705	149700	15.50	20230316	203000	-14.83	20230705	149700	15.50	20230316	0.21	Y	086280	500	187 억	18129998	N	N	1901	N	N
29	20230828	130701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	900	2	0.53	10361359900	59748	100.49	172500	174500	172100	222500	120000	171300	173417.69	48.35	0	22944	174566	172932	171166	169532	167766	173750	170350	188	51200	500	133610	100	1	37500000	64575	5.43	0.94	12	0.16	31729.00	183094.00	203000	20230705	-15.17	149700	20230316	15.03	203000	-15.17	20230705	149700	15.03	20230316	203000	-15.17	20230705	149700	15.03	20230316	0.21	Y	086280	500	187 억	18129998	N	N	1901	N	N
30	20230828	120654	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	1700	2	0.99	9432695600	54369	91.44	172500	174500	172100	222500	120000	171300	173494.01	48.35	0	23232	174566	172932	171166	169532	167766	173750	170350	188	51200	500	133610	100	1	37500000	64875	5.45	0.94	12	0.14	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.21	Y	086280	500	187 억	18129998	N	N	1901	N	N
31	20230828	110649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172800	1500	2	0.88	8585151800	49471	83.21	172500	174500	172100	222500	120000	171300	173539.08	48.35	0	24317	174566	172932	171166	169532	167766	173750	170350	188	51200	500	133610	100	1	37500000	64800	5.45	0.94	12	0.13	31729.00	183094.00	203000	20230705	-14.88	149700	20230316	15.43	203000	-14.88	20230705	149700	15.43	20230316	203000	-14.88	20230705	149700	15.43	20230316	0.21	Y	086280	500	187 억	18129998	N	N	1901	N	N
32	20230828	100644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	2400	2	1.40	7412880300	42705	71.83	172500	174500	172100	222500	120000	171300	173583.43	48.35	0	23971	174566	172932	171166	169532	167766	173750	170350	188	51200	500	133610	100	1	37500000	65138	5.47	0.95	12	0.11	31729.00	183094.00	203000	20230705	-14.43	149700	20230316	16.03	203000	-14.43	20230705	149700	16.03	20230316	203000	-14.43	20230705	149700	16.03	20230316	0.21	Y	086280	500	187 억	18129998	N	N	1901	N	N
33	20230828	090654	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173300	2000	2	1.17	5166418000	29775	50.08	172500	174500	172100	222500	120000	171300	173515.30	48.35	0	20059	174566	172932	171166	169532	167766	173750	170350	188	51200	500	133610	100	1	37500000	64988	5.46	0.95	12	0.08	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	0.21	Y	086280	500	187 억	18129998	N	N	1901	N	N
34	20230825	160651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	800	2	0.47	10201695200	59424	104.35	169400	172800	169400	221500	119400	170500	171676.43	48.32	0	11403	175366	172932	171566	169132	167766	172250	168450	188	51000	500	132990	100	1	37500000	64238	5.40	0.94	12	0.16	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.21	Y	086280	500	187 억	18118314	N	N	1901	N	N
35	20230825	150653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	1200	2	0.70	9240881100	53816	94.50	169400	172800	169400	221500	119400	170500	171712.54	48.32	0	12211	175366	172932	171566	169132	167766	172250	168450	188	51000	500	132990	100	1	37500000	64388	5.41	0.94	12	0.14	31729.00	183094.00	203000	20230705	-15.42	149700	20230316	14.70	203000	-15.42	20230705	149700	14.70	20230316	203000	-15.42	20230705	149700	14.70	20230316	0.21	Y	086280	500	187 억	18118314	N	N	7545	N	N
36	20230825	140651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	700	2	0.41	7956307800	46318	81.33	169400	172800	169400	221500	119400	170500	171775.75	48.32	0	11337	175366	172932	171566	169132	167766	172250	168450	188	51000	500	132990	100	1	37500000	64200	5.40	0.94	12	0.12	31729.00	183094.00	203000	20230705	-15.67	149700	20230316	14.36	203000	-15.67	20230705	149700	14.36	20230316	203000	-15.67	20230705	149700	14.36	20230316	0.21	Y	086280	500	187 억	18118314	N	N	7545	N	N
37	20230825	130649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171800	1300	2	0.76	6230361000	36253	63.66	169400	172800	169400	221500	119400	170500	171857.84	48.32	0	10668	175366	172932	171566	169132	167766	172250	168450	188	51000	500	132990	100	1	37500000	64425	5.41	0.94	12	0.10	31729.00	183094.00	203000	20230705	-15.37	149700	20230316	14.76	203000	-15.37	20230705	149700	14.76	20230316	203000	-15.37	20230705	149700	14.76	20230316	0.21	Y	086280	500	187 억	18118314	N	N	7545	N	N
38	20230825	120648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172400	1900	2	1.11	4338355200	25271	44.38	169400	172800	169400	221500	119400	170500	171673.32	48.32	0	8626	175366	172932	171566	169132	167766	172250	168450	188	51000	500	132990	100	1	37500000	64650	5.43	0.94	12	0.07	31729.00	183094.00	203000	20230705	-15.07	149700	20230316	15.16	203000	-15.07	20230705	149700	15.16	20230316	203000	-15.07	20230705	149700	15.16	20230316	0.21	Y	086280	500	187 억	18118314	N	N	7545	N	N
39	20230825	110651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	700	2	0.41	2631863600	15368	26.99	169400	172500	169400	221500	119400	170500	171256.14	48.32	0	5431	175366	172932	171566	169132	167766	172250	168450	188	51000	500	132990	100	1	37500000	64200	5.40	0.94	12	0.04	31729.00	183094.00	203000	20230705	-15.67	149700	20230316	14.36	203000	-15.67	20230705	149700	14.36	20230316	203000	-15.67	20230705	149700	14.36	20230316	0.21	Y	086280	500	187 억	18118314	N	N	7545	N	N
40	20230825	100651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171400	900	2	0.53	1983402000	11576	20.33	169400	172500	169400	221500	119400	170500	171337.49	48.32	0	5224	175366	172932	171566	169132	167766	172250	168450	188	51000	500	132990	100	1	37500000	64275	5.40	0.94	12	0.03	31729.00	183094.00	203000	20230705	-15.57	149700	20230316	14.50	203000	-15.57	20230705	149700	14.50	20230316	203000	-15.57	20230705	149700	14.50	20230316	0.21	Y	086280	500	187 억	18118314	N	N	7545	N	N
41	20230825	090649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170300	-200	5	-0.12	366418000	2154	3.78	169400	170900	169400	221500	119400	170500	170110.31	48.32	0	423	175366	172932	171566	169132	167766	172250	168450	188	51000	500	132990	100	1	37500000	63863	5.37	0.93	12	0.01	31729.00	183094.00	203000	20230705	-16.11	149700	20230316	13.76	203000	-16.11	20230705	149700	13.76	20230316	203000	-16.11	20230705	149700	13.76	20230316	0.21	Y	086280	500	187 억	18118314	N	N	7545	N	N
42	20230824	160644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170500	-1100	5	-0.64	9704565300	56645	123.44	172500	174000	170200	223000	120200	171600	171324.11	48.30	0	1887	174533	173066	171433	169966	168333	173800	170700	188	51400	500	133840	100	1	37500000	63938	5.37	0.93	12	0.15	31729.00	183094.00	203000	20230705	-16.01	149700	20230316	13.89	203000	-16.01	20230705	149700	13.89	20230316	203000	-16.01	20230705	149700	13.89	20230316	0.21	Y	086280	500	187 억	18112408	N	N	7545	N	N
43	20230824	150643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170400	-1200	5	-0.70	8701648500	50763	110.62	172500	174000	170200	223000	120200	171600	171417.14	48.30	0	1509	174533	173066	171433	169966	168333	173800	170700	188	51400	500	133840	100	1	37500000	63900	5.37	0.93	12	0.14	31729.00	183094.00	203000	20230705	-16.06	149700	20230316	13.83	203000	-16.06	20230705	149700	13.83	20230316	203000	-16.06	20230705	149700	13.83	20230316	0.21	Y	086280	500	187 억	18112408	N	N	6297	N	N
44	20230824	140644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	-700	5	-0.41	6744077800	39289	85.62	172500	174000	170600	223000	120200	171600	171653.08	48.30	0	-2276	174533	173066	171433	169966	168333	173800	170700	188	51400	500	133840	100	1	37500000	64088	5.39	0.93	12	0.10	31729.00	183094.00	203000	20230705	-15.81	149700	20230316	14.16	203000	-15.81	20230705	149700	14.16	20230316	203000	-15.81	20230705	149700	14.16	20230316	0.21	Y	086280	500	187 억	18112408	N	N	6297	N	N
45	20230824	130649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171400	-200	5	-0.12	3655321800	21240	46.28	172500	174000	171000	223000	120200	171600	172096.13	48.30	0	-33	174533	173066	171433	169966	168333	173800	170700	188	51400	500	133840	100	1	37500000	64275	5.40	0.94	12	0.06	31729.00	183094.00	203000	20230705	-15.57	149700	20230316	14.50	203000	-15.57	20230705	149700	14.50	20230316	203000	-15.57	20230705	149700	14.50	20230316	0.21	Y	086280	500	187 억	18112408	N	N	6297	N	N
46	20230824	120648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171600	0	3	0.00	3055609500	17743	38.66	172500	174000	171000	223000	120200	171600	172214.93	48.30	0	647	174533	173066	171433	169966	168333	173800	170700	188	51400	500	133840	100	1	37500000	64350	5.41	0.94	12	0.05	31729.00	183094.00	203000	20230705	-15.47	149700	20230316	14.63	203000	-15.47	20230705	149700	14.63	20230316	203000	-15.47	20230705	149700	14.63	20230316	0.21	Y	086280	500	187 억	18112408	N	N	6297	N	N
47	20230824	110646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	100	2	0.06	2532670600	14699	32.03	172500	174000	171000	223000	120200	171600	172302.24	48.30	0	1046	174533	173066	171433	169966	168333	173800	170700	188	51400	500	133840	100	1	37500000	64388	5.41	0.94	12	0.04	31729.00	183094.00	203000	20230705	-15.42	149700	20230316	14.70	203000	-15.42	20230705	149700	14.70	20230316	203000	-15.42	20230705	149700	14.70	20230316	0.21	Y	086280	500	187 억	18112408	N	N	6297	N	N
48	20230824	100644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	-300	5	-0.17	2031575000	11776	25.66	172500	174000	171000	223000	120200	171600	172518.26	48.30	0	1491	174533	173066	171433	169966	168333	173800	170700	188	51400	500	133840	100	1	37500000	64238	5.40	0.94	12	0.03	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.21	Y	086280	500	187 억	18112408	N	N	6297	N	N
49	20230824	090646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173800	2200	2	1.28	645524600	3724	8.12	172500	173900	172500	223000	120200	171600	173341.73	48.30	0	2195	174533	173066	171433	169966	168333	173800	170700	188	51400	500	133840	100	1	37500000	65175	5.48	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.38	149700	20230316	16.10	203000	-14.38	20230705	149700	16.10	20230316	203000	-14.38	20230705	149700	16.10	20230316	0.21	Y	086280	500	187 억	18112408	N	N	6297	N	N
50	20230823	160642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171600	-800	5	-0.46	7858329800	45811	66.64	170800	172900	169800	224000	120700	172400	171538.05	48.33	0	-7534	175400	173900	172700	171200	170000	173300	170600	188	51600	500	134470	100	1	37500000	64350	5.41	0.94	12	0.12	31729.00	183094.00	203000	20230705	-15.47	149700	20230316	14.63	203000	-15.47	20230705	149700	14.63	20230316	203000	-15.47	20230705	149700	14.63	20230316	0.22	Y	086280	500	187 억	18123027	N	N	6297	N	N
51	20230823	150643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	-400	5	-0.23	7010762700	40872	59.45	170800	172900	169800	224000	120700	172400	171529.72	48.33	0	-7232	175400	173900	172700	171200	170000	173300	170600	188	51600	500	134470	100	1	37500000	64500	5.42	0.94	12	0.11	31729.00	183094.00	203000	20230705	-15.27	149700	20230316	14.90	203000	-15.27	20230705	149700	14.90	20230316	203000	-15.27	20230705	149700	14.90	20230316	0.22	Y	086280	500	187 억	18123027	N	N	13449	N	N
52	20230823	140647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	-700	5	-0.41	5540452500	32318	47.01	170800	172900	169800	224000	120700	172400	171435.50	48.33	0	-3929	175400	173900	172700	171200	170000	173300	170600	188	51600	500	134470	100	1	37500000	64388	5.41	0.94	12	0.09	31729.00	183094.00	203000	20230705	-15.42	149700	20230316	14.70	203000	-15.42	20230705	149700	14.70	20230316	203000	-15.42	20230705	149700	14.70	20230316	0.22	Y	086280	500	187 억	18123027	N	N	13449	N	N
53	20230823	130642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	-1100	5	-0.64	4410878600	25717	37.41	170800	172900	169800	224000	120700	172400	171516.06	48.33	0	-2388	175400	173900	172700	171200	170000	173300	170600	188	51600	500	134470	100	1	37500000	64238	5.40	0.94	12	0.07	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.22	Y	086280	500	187 억	18123027	N	N	13449	N	N
54	20230823	120647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	-1200	5	-0.70	3728104100	21730	31.61	170800	172900	169800	224000	120700	172400	171564.85	48.33	0	-1347	175400	173900	172700	171200	170000	173300	170600	188	51600	500	134470	100	1	37500000	64200	5.40	0.94	12	0.06	31729.00	183094.00	203000	20230705	-15.67	149700	20230316	14.36	203000	-15.67	20230705	149700	14.36	20230316	203000	-15.67	20230705	149700	14.36	20230316	0.22	Y	086280	500	187 억	18123027	N	N	13449	N	N
55	20230823	110643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	-500	5	-0.29	2959980400	17252	25.09	170800	172900	169800	224000	120700	172400	171573.17	48.33	0	-555	175400	173900	172700	171200	170000	173300	170600	188	51600	500	134470	100	1	37500000	64463	5.42	0.94	12	0.05	31729.00	183094.00	203000	20230705	-15.32	149700	20230316	14.83	203000	-15.32	20230705	149700	14.83	20230316	203000	-15.32	20230705	149700	14.83	20230316	0.22	Y	086280	500	187 억	18123027	N	N	13449	N	N
56	20230823	100643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	100	2	0.06	2070545700	12089	17.58	170800	172700	169800	224000	120700	172400	171275.18	48.33	0	629	175400	173900	172700	171200	170000	173300	170600	188	51600	500	134470	100	1	37500000	64688	5.44	0.94	12	0.03	31729.00	183094.00	203000	20230705	-15.02	149700	20230316	15.23	203000	-15.02	20230705	149700	15.23	20230316	203000	-15.02	20230705	149700	15.23	20230316	0.22	Y	086280	500	187 억	18123027	N	N	13449	N	N
57	20230823	090649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170400	-2000	5	-1.16	721677200	4234	6.16	170800	171300	169800	224000	120700	172400	170448.09	48.33	0	-35	175400	173900	172700	171200	170000	173300	170600	188	51600	500	134470	100	1	37500000	63900	5.37	0.93	12	0.01	31729.00	183094.00	203000	20230705	-16.06	149700	20230316	13.83	203000	-16.06	20230705	149700	13.83	20230316	203000	-16.06	20230705	149700	13.83	20230316	0.22	Y	086280	500	187 억	18123027	N	N	13449	N	N
58	20230822	160640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172400	300	2	0.17	11885057400	68692	109.67	173300	174200	171500	223500	120500	172100	173019.78	48.26	0	-7615	174833	173466	172533	171166	170233	173000	170700	188	51400	500	134230	100	1	37500000	64650	5.43	0.94	12	0.18	31729.00	183094.00	203000	20230705	-15.07	149700	20230316	15.16	203000	-15.07	20230705	149700	15.16	20230316	203000	-15.07	20230705	149700	15.16	20230316	0.22	Y	086280	500	187 억	18095846	N	N	13449	N	N
59	20230822	150641	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172700	600	2	0.35	10530206100	60839	97.13	173300	174200	171500	223500	120500	172100	173083.16	48.26	0	-5550	174833	173466	172533	171166	170233	173000	170700	188	51400	500	134230	100	1	37500000	64763	5.44	0.94	12	0.16	31729.00	183094.00	203000	20230705	-14.93	149700	20230316	15.36	203000	-14.93	20230705	149700	15.36	20230316	203000	-14.93	20230705	149700	15.36	20230316	0.22	Y	086280	500	187 억	18095846	N	N	10284	N	N
60	20230822	140644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172800	700	2	0.41	8444050300	48718	77.78	173300	174200	172200	223500	120500	172100	173325.06	48.26	0	-3316	174833	173466	172533	171166	170233	173000	170700	188	51400	500	134230	100	1	37500000	64800	5.45	0.94	12	0.13	31729.00	183094.00	203000	20230705	-14.88	149700	20230316	15.43	203000	-14.88	20230705	149700	15.43	20230316	203000	-14.88	20230705	149700	15.43	20230316	0.22	Y	086280	500	187 억	18095846	N	N	10284	N	N
61	20230822	130639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172700	600	2	0.35	7513930700	43335	69.19	173300	174200	172200	223500	120500	172100	173391.73	48.26	0	-1433	174833	173466	172533	171166	170233	173000	170700	188	51400	500	134230	100	1	37500000	64763	5.44	0.94	12	0.12	31729.00	183094.00	203000	20230705	-14.93	149700	20230316	15.36	203000	-14.93	20230705	149700	15.36	20230316	203000	-14.93	20230705	149700	15.36	20230316	0.22	Y	086280	500	187 억	18095846	N	N	10284	N	N
62	20230822	120630	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173300	1200	2	0.70	6326362700	36471	58.23	173300	174200	172200	223500	120500	172100	173462.83	48.26	0	-199	174833	173466	172533	171166	170233	173000	170700	188	51400	500	134230	100	1	37500000	64988	5.46	0.95	12	0.10	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	0.22	Y	086280	500	187 억	18095846	N	N	10284	N	N
63	20230822	110638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173300	1200	2	0.70	5377983100	31000	49.49	173300	174200	172200	223500	120500	172100	173483.33	48.26	0	1572	174833	173466	172533	171166	170233	173000	170700	188	51400	500	134230	100	1	37500000	64988	5.46	0.95	12	0.08	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	0.22	Y	086280	500	187 억	18095846	N	N	10284	N	N
64	20230822	100634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173600	1500	2	0.87	4060181200	23405	37.37	173300	174200	172200	223500	120500	172100	173474.95	48.26	0	3030	174833	173466	172533	171166	170233	173000	170700	188	51400	500	134230	100	1	37500000	65100	5.47	0.95	12	0.06	31729.00	183094.00	203000	20230705	-14.48	149700	20230316	15.97	203000	-14.48	20230705	149700	15.97	20230316	203000	-14.48	20230705	149700	15.97	20230316	0.22	Y	086280	500	187 억	18095846	N	N	10284	N	N
65	20230822	090639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173200	1100	2	0.64	417860000	2416	3.86	173300	173300	172200	223500	120500	172100	172955.30	48.26	0	-894	174833	173466	172533	171166	170233	173000	170700	188	51400	500	134230	100	1	37500000	64950	5.46	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.68	149700	20230316	15.70	203000	-14.68	20230705	149700	15.70	20230316	203000	-14.68	20230705	149700	15.70	20230316	0.22	Y	086280	500	187 억	18095846	N	N	10284	N	N
66	20230821	160635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172100	800	2	0.47	10807745400	62628	78.28	172300	173900	171600	222500	120000	171300	172570.64	48.24	0	-1653	175500	173400	171300	169200	167100	174450	170250	188	51200	500	133610	100	1	37500000	64538	5.42	0.94	12	0.17	31729.00	183094.00	203000	20230705	-15.22	149700	20230316	14.96	203000	-15.22	20230705	149700	14.96	20230316	203000	-15.22	20230705	149700	14.96	20230316	0.26	Y	086280	500	187 억	18088528	N	N	10284	N	N
67	20230821	150642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	1000	2	0.58	9185751200	53208	66.51	172300	173900	171600	222500	120000	171300	172638.54	48.24	0	-3663	175500	173400	171300	169200	167100	174450	170250	188	51200	500	133610	100	1	37500000	64613	5.43	0.94	12	0.14	31729.00	183094.00	203000	20230705	-15.12	149700	20230316	15.10	203000	-15.12	20230705	149700	15.10	20230316	203000	-15.12	20230705	149700	15.10	20230316	0.26	Y	086280	500	187 억	18088528	N	N	14024	N	N
68	20230821	140638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	1300	2	0.76	7674417000	44437	55.54	172300	173900	171600	222500	120000	171300	172703.31	48.24	0	-2223	175500	173400	171300	169200	167100	174450	170250	188	51200	500	133610	100	1	37500000	64725	5.44	0.94	12	0.12	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.26	Y	086280	500	187 억	18088528	N	N	14024	N	N
69	20230821	130644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	1300	2	0.76	6323106100	36613	45.76	172300	173900	171600	222500	120000	171300	172701.12	48.24	0	-1177	175500	173400	171300	169200	167100	174450	170250	188	51200	500	133610	100	1	37500000	64725	5.44	0.94	12	0.10	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.26	Y	086280	500	187 억	18088528	N	N	14024	N	N
70	20230821	120641	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172400	1100	2	0.64	5401853900	31277	39.09	172300	173900	171600	222500	120000	171300	172710.10	48.24	0	-649	175500	173400	171300	169200	167100	174450	170250	188	51200	500	133610	100	1	37500000	64650	5.43	0.94	12	0.08	31729.00	183094.00	203000	20230705	-15.07	149700	20230316	15.16	203000	-15.07	20230705	149700	15.16	20230316	203000	-15.07	20230705	149700	15.16	20230316	0.26	Y	086280	500	187 억	18088528	N	N	14024	N	N
71	20230821	110637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	900	2	0.53	4346494400	25155	31.44	172300	173900	171600	222500	120000	171300	172788.49	48.24	0	942	175500	173400	171300	169200	167100	174450	170250	188	51200	500	133610	100	1	37500000	64575	5.43	0.94	12	0.07	31729.00	183094.00	203000	20230705	-15.17	149700	20230316	15.03	203000	-15.17	20230705	149700	15.03	20230316	203000	-15.17	20230705	149700	15.03	20230316	0.26	Y	086280	500	187 억	18088528	N	N	14024	N	N
72	20230821	100637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	700	2	0.41	3181853300	18387	22.98	172300	173900	171900	222500	120000	171300	173049.07	48.24	0	1230	175500	173400	171300	169200	167100	174450	170250	188	51200	500	133610	100	1	37500000	64500	5.42	0.94	12	0.05	31729.00	183094.00	203000	20230705	-15.27	149700	20230316	14.90	203000	-15.27	20230705	149700	14.90	20230316	203000	-15.27	20230705	149700	14.90	20230316	0.26	Y	086280	500	187 억	18088528	N	N	14024	N	N
73	20230821	090644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173100	1800	2	1.05	676589000	3910	4.89	172300	173600	172300	222500	120000	171300	173040.66	48.24	0	1203	175500	173400	171300	169200	167100	174450	170250	188	51200	500	133610	100	1	37500000	64913	5.46	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.73	149700	20230316	15.63	203000	-14.73	20230705	149700	15.63	20230316	203000	-14.73	20230705	149700	15.63	20230316	0.26	Y	086280	500	187 억	18088528	N	N	14024	N	N
74	20230818	160638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	-400	5	-0.23	13740119300	79953	76.40	170000	173400	169200	223000	120200	171700	171852.61	48.22	0	-13157	175033	173366	170433	168766	165833	174200	169600	188	51400	500	133920	100	1	37500000	64238	5.40	0.94	12	0.21	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.27	Y	086280	500	187 억	18081853	N	N	14024	N	N
75	20230818	150631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171600	-100	5	-0.06	11941325600	69460	66.37	170000	173400	169200	223000	120200	171700	171916.61	48.22	0	-8569	175033	173366	170433	168766	165833	174200	169600	188	51400	500	133920	100	1	37500000	64350	5.41	0.94	12	0.19	31729.00	183094.00	203000	20230705	-15.47	149700	20230316	14.63	203000	-15.47	20230705	149700	14.63	20230316	203000	-15.47	20230705	149700	14.63	20230316	0.27	Y	086280	500	187 억	18081853	N	N	7538	N	N
76	20230818	140636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	200	2	0.12	10487253300	60987	58.27	170000	173400	169200	223000	120200	171700	171958.88	48.22	0	-5229	175033	173366	170433	168766	165833	174200	169600	188	51400	500	133920	100	1	37500000	64463	5.42	0.94	12	0.16	31729.00	183094.00	203000	20230705	-15.32	149700	20230316	14.83	203000	-15.32	20230705	149700	14.83	20230316	203000	-15.32	20230705	149700	14.83	20230316	0.27	Y	086280	500	187 억	18081853	N	N	7538	N	N
77	20230818	130631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	500	2	0.29	8758470600	50940	48.67	170000	173400	169200	223000	120200	171700	171937.05	48.22	0	-1483	175033	173366	170433	168766	165833	174200	169600	188	51400	500	133920	100	1	37500000	64575	5.43	0.94	12	0.14	31729.00	183094.00	203000	20230705	-15.17	149700	20230316	15.03	203000	-15.17	20230705	149700	15.03	20230316	203000	-15.17	20230705	149700	15.03	20230316	0.27	Y	086280	500	187 억	18081853	N	N	7538	N	N
78	20230818	120642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172400	700	2	0.41	7353859600	42791	40.89	170000	173400	169200	223000	120200	171700	171855.33	48.22	0	-561	175033	173366	170433	168766	165833	174200	169600	188	51400	500	133920	100	1	37500000	64650	5.43	0.94	12	0.11	31729.00	183094.00	203000	20230705	-15.07	149700	20230316	15.16	203000	-15.07	20230705	149700	15.16	20230316	203000	-15.07	20230705	149700	15.16	20230316	0.27	Y	086280	500	187 억	18081853	N	N	7538	N	N
79	20230818	110635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	1200	2	0.70	5646368100	32889	31.43	170000	173400	169200	223000	120200	171700	171679.52	48.22	0	1360	175033	173366	170433	168766	165833	174200	169600	188	51400	500	133920	100	1	37500000	64838	5.45	0.94	12	0.09	31729.00	183094.00	203000	20230705	-14.83	149700	20230316	15.50	203000	-14.83	20230705	149700	15.50	20230316	203000	-14.83	20230705	149700	15.50	20230316	0.27	Y	086280	500	187 억	18081853	N	N	7538	N	N
80	20230818	100635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	600	2	0.35	3309433600	19364	18.50	170000	173200	169200	223000	120200	171700	170906.06	48.22	0	-1524	175033	173366	170433	168766	165833	174200	169600	188	51400	500	133920	100	1	37500000	64613	5.43	0.94	12	0.05	31729.00	183094.00	203000	20230705	-15.12	149700	20230316	15.10	203000	-15.12	20230705	149700	15.10	20230316	203000	-15.12	20230705	149700	15.10	20230316	0.27	Y	086280	500	187 억	18081853	N	N	7538	N	N
81	20230818	090638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169600	-2100	5	-1.22	575637300	3390	3.24	170000	170300	169400	223000	120200	171700	169798.34	48.22	0	-1265	175033	173366	170433	168766	165833	174200	169600	188	51400	500	133920	100	1	37500000	63600	5.35	0.93	12	0.01	31729.00	183094.00	203000	20230705	-16.45	149700	20230316	13.29	203000	-16.45	20230705	149700	13.29	20230316	203000	-16.45	20230705	149700	13.29	20230316	0.27	Y	086280	500	187 억	18081853	N	N	7538	N	N
82	20230817	160636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	2200	2	1.30	17813661600	104495	100.85	169600	172100	167500	220000	118700	169500	170472.64	48.21	0	-12524	173700	171600	169300	167200	164900	172650	168250	188	50650	500	132210	100	1	37500000	64388	5.41	0.94	12	0.28	31729.00	183094.00	203000	20230705	-15.42	149700	20230316	14.70	203000	-15.42	20230705	149700	14.70	20230316	203000	-15.42	20230705	149700	14.70	20230316	0.27	Y	086280	500	187 억	18077086	N	N	7538	N	N
83	20230817	150641	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	2400	2	1.42	15778721200	92651	89.42	169600	172000	167500	220000	118700	169500	170302.81	48.21	0	-9594	173700	171600	169300	167200	164900	172650	168250	188	50650	500	132210	100	1	37500000	64463	5.42	0.94	12	0.25	31729.00	183094.00	203000	20230705	-15.32	149700	20230316	14.83	203000	-15.32	20230705	149700	14.83	20230316	203000	-15.32	20230705	149700	14.83	20230316	0.27	Y	086280	500	187 억	18077086	N	N	13313	N	N
84	20230817	140635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	1800	2	1.06	11704057200	68902	66.50	169600	171700	167500	220000	118700	169500	169865.30	48.21	0	-4170	173700	171600	169300	167200	164900	172650	168250	188	50650	500	132210	100	1	37500000	64238	5.40	0.94	12	0.18	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.27	Y	086280	500	187 억	18077086	N	N	13313	N	N
85	20230817	130633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170700	1200	2	0.71	7855822200	46418	44.80	169600	170800	167500	220000	118700	169500	169240.83	48.21	0	-4343	173700	171600	169300	167200	164900	172650	168250	188	50650	500	132210	100	1	37500000	64013	5.38	0.93	12	0.12	31729.00	183094.00	203000	20230705	-15.91	149700	20230316	14.03	203000	-15.91	20230705	149700	14.03	20230316	203000	-15.91	20230705	149700	14.03	20230316	0.27	Y	086280	500	187 억	18077086	N	N	13313	N	N
86	20230817	120637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	600	2	0.35	6155536300	36411	35.14	169600	170800	167500	220000	118700	169500	169056.99	48.21	0	-3556	173700	171600	169300	167200	164900	172650	168250	188	50650	500	132210	100	1	37500000	63788	5.36	0.93	12	0.10	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	203000	-16.21	20230705	149700	13.63	20230316	203000	-16.21	20230705	149700	13.63	20230316	0.27	Y	086280	500	187 억	18077086	N	N	13313	N	N
87	20230817	110635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169800	300	2	0.18	4268436200	25316	24.43	169600	169900	167500	220000	118700	169500	168606.09	48.21	0	-3538	173700	171600	169300	167200	164900	172650	168250	188	50650	500	132210	100	1	37500000	63675	5.35	0.93	12	0.07	31729.00	183094.00	203000	20230705	-16.35	149700	20230316	13.43	203000	-16.35	20230705	149700	13.43	20230316	203000	-16.35	20230705	149700	13.43	20230316	0.27	Y	086280	500	187 억	18077086	N	N	13313	N	N
88	20230817	100633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168900	-600	5	-0.35	2873866000	17059	16.46	169600	169800	167500	220000	118700	169500	168465.96	48.21	0	-3272	173700	171600	169300	167200	164900	172650	168250	188	50650	500	132210	100	1	37500000	63338	5.32	0.92	12	0.05	31729.00	183094.00	203000	20230705	-16.80	149700	20230316	12.83	203000	-16.80	20230705	149700	12.83	20230316	203000	-16.80	20230705	149700	12.83	20230316	0.27	Y	086280	500	187 억	18077086	N	N	13313	N	N
89	20230817	090631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168100	-1400	5	-0.83	513697100	3037	2.93	169600	169800	168100	220000	118700	169500	169145.65	48.21	0	-894	173700	171600	169300	167200	164900	172650	168250	188	50650	500	132210	100	1	37500000	63038	5.30	0.92	12	0.01	31729.00	183094.00	203000	20230705	-17.19	149700	20230316	12.29	203000	-17.19	20230705	149700	12.29	20230316	203000	-17.19	20230705	149700	12.29	20230316	0.27	Y	086280	500	187 억	18077086	N	N	13313	N	N
90	20230816	160635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169500	1400	2	0.83	17490984200	103329	161.68	168500	171400	167000	218500	117700	168100	169274.63	48.19	0	-10055	172633	170366	169233	166966	165833	169800	166400	188	50400	500	131110	100	1	37500000	63563	5.34	0.93	12	0.28	31729.00	183094.00	203000	20230705	-16.50	149700	20230316	13.23	203000	-16.50	20230705	149700	13.23	20230316	203000	-16.50	20230705	149700	13.23	20230316	0.28	Y	086280	500	187 억	18072079	N	N	13313	N	N
91	20230816	150635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169600	1500	2	0.89	15731309300	92958	145.45	168500	171400	167000	218500	117700	168100	169230.30	48.19	0	-9374	172633	170366	169233	166966	165833	169800	166400	188	50400	500	131110	100	1	37500000	63600	5.35	0.93	12	0.25	31729.00	183094.00	203000	20230705	-16.45	149700	20230316	13.29	203000	-16.45	20230705	149700	13.29	20230316	203000	-16.45	20230705	149700	13.29	20230316	0.28	Y	086280	500	187 억	18072079	N	N	4463	N	N
92	20230816	140634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169300	1200	2	0.71	12141063800	71790	112.33	168500	171400	167000	218500	117700	168100	169119.16	48.19	0	-4083	172633	170366	169233	166966	165833	169800	166400	188	50400	500	131110	100	1	37500000	63488	5.34	0.92	12	0.19	31729.00	183094.00	203000	20230705	-16.60	149700	20230316	13.09	203000	-16.60	20230705	149700	13.09	20230316	203000	-16.60	20230705	149700	13.09	20230316	0.28	Y	086280	500	187 억	18072079	N	N	4463	N	N
93	20230816	130633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169800	1700	2	1.01	10536285700	62325	97.52	168500	171400	167000	218500	117700	168100	169053.94	48.19	0	-1539	172633	170366	169233	166966	165833	169800	166400	188	50400	500	131110	100	1	37500000	63675	5.35	0.93	12	0.17	31729.00	183094.00	203000	20230705	-16.35	149700	20230316	13.43	203000	-16.35	20230705	149700	13.43	20230316	203000	-16.35	20230705	149700	13.43	20230316	0.28	Y	086280	500	187 억	18072079	N	N	4463	N	N
94	20230816	120642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169600	1500	2	0.89	9099511500	53868	84.29	168500	171400	167000	218500	117700	168100	168922.41	48.19	0	-285	172633	170366	169233	166966	165833	169800	166400	188	50400	500	131110	100	1	37500000	63600	5.35	0.93	12	0.14	31729.00	183094.00	203000	20230705	-16.45	149700	20230316	13.29	203000	-16.45	20230705	149700	13.29	20230316	203000	-16.45	20230705	149700	13.29	20230316	0.28	Y	086280	500	187 억	18072079	N	N	4463	N	N
95	20230816	110637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	1100	2	0.65	5589960600	33235	52.00	168500	169700	167000	218500	117700	168100	168195.00	48.19	0	2380	172633	170366	169233	166966	165833	169800	166400	188	50400	500	131110	100	1	37500000	63450	5.33	0.92	12	0.09	31729.00	183094.00	203000	20230705	-16.65	149700	20230316	13.03	203000	-16.65	20230705	149700	13.03	20230316	203000	-16.65	20230705	149700	13.03	20230316	0.28	Y	086280	500	187 억	18072079	N	N	4463	N	N
96	20230816	100636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168700	600	2	0.36	3723129600	22196	34.73	168500	168800	167000	218500	117700	168100	167738.75	48.19	0	1888	172633	170366	169233	166966	165833	169800	166400	188	50400	500	131110	100	1	37500000	63263	5.32	0.92	12	0.06	31729.00	183094.00	203000	20230705	-16.90	149700	20230316	12.69	203000	-16.90	20230705	149700	12.69	20230316	203000	-16.90	20230705	149700	12.69	20230316	0.28	Y	086280	500	187 억	18072079	N	N	4463	N	N
97	20230816	090633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168400	300	2	0.18	466190100	2770	4.33	168500	168800	167500	218500	117700	168100	168299.75	48.19	0	623	172633	170366	169233	166966	165833	169800	166400	188	50400	500	131110	100	1	37500000	63150	5.31	0.92	12	0.01	31729.00	183094.00	203000	20230705	-17.04	149700	20230316	12.49	203000	-17.04	20230705	149700	12.49	20230316	203000	-17.04	20230705	149700	12.49	20230316	0.28	Y	086280	500	187 억	18072079	N	N	4463	N	N
98	20230814	160627	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168100	-2200	5	-1.29	10788632200	63835	64.74	170500	171500	168100	221000	119300	170300	169008.46	48.20	0	-6558	175166	172732	170166	167732	165166	173950	168950	188	50850	500	132830	100	1	37500000	63038	5.30	0.92	12	0.17	31729.00	183094.00	203000	20230705	-17.19	149700	20230316	12.29	203000	-17.19	20230705	149700	12.29	20230316	203000	-17.19	20230705	149700	12.29	20230316	0.27	Y	086280	500	187 억	18075427	N	N	4463	N	N
99	20230814	150625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168400	-1900	5	-1.12	9430475500	55760	56.55	170500	171500	168100	221000	119300	170300	169126.03	48.20	0	-6868	175166	172732	170166	167732	165166	173950	168950	188	50850	500	132830	100	1	37500000	63150	5.31	0.92	12	0.15	31729.00	183094.00	203000	20230705	-17.04	149700	20230316	12.49	203000	-17.04	20230705	149700	12.49	20230316	203000	-17.04	20230705	149700	12.49	20230316	0.27	Y	086280	500	187 억	18075427	N	N	2908	N	N
100	20230814	140627	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168300	-2000	5	-1.17	7859031000	46421	47.08	170500	171500	168100	221000	119300	170300	169298.89	48.20	0	-6011	175166	172732	170166	167732	165166	173950	168950	188	50850	500	132830	100	1	37500000	63113	5.30	0.92	12	0.12	31729.00	183094.00	203000	20230705	-17.09	149700	20230316	12.42	203000	-17.09	20230705	149700	12.42	20230316	203000	-17.09	20230705	149700	12.42	20230316	0.27	Y	086280	500	187 억	18075427	N	N	2908	N	N
101	20230814	130622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168800	-1500	5	-0.88	6299072200	37157	37.69	170500	171500	168400	221000	119300	170300	169525.71	48.20	0	-4637	175166	172732	170166	167732	165166	173950	168950	188	50850	500	132830	100	1	37500000	63300	5.32	0.92	12	0.10	31729.00	183094.00	203000	20230705	-16.85	149700	20230316	12.76	203000	-16.85	20230705	149700	12.76	20230316	203000	-16.85	20230705	149700	12.76	20230316	0.27	Y	086280	500	187 억	18075427	N	N	2908	N	N
102	20230814	120625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168900	-1400	5	-0.82	5317756800	31349	31.80	170500	171500	168400	221000	119300	170300	169630.68	48.20	0	-4328	175166	172732	170166	167732	165166	173950	168950	188	50850	500	132830	100	1	37500000	63338	5.32	0.92	12	0.08	31729.00	183094.00	203000	20230705	-16.80	149700	20230316	12.83	203000	-16.80	20230705	149700	12.83	20230316	203000	-16.80	20230705	149700	12.83	20230316	0.27	Y	086280	500	187 억	18075427	N	N	2908	N	N
103	20230814	110622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168800	-1500	5	-0.88	4219049500	24840	25.19	170500	171500	168700	221000	119300	170300	169848.89	48.20	0	-4214	175166	172732	170166	167732	165166	173950	168950	188	50850	500	132830	100	1	37500000	63300	5.32	0.92	12	0.07	31729.00	183094.00	203000	20230705	-16.85	149700	20230316	12.76	203000	-16.85	20230705	149700	12.76	20230316	203000	-16.85	20230705	149700	12.76	20230316	0.27	Y	086280	500	187 억	18075427	N	N	2908	N	N
104	20230814	100622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169600	-700	5	-0.41	2384841100	14009	14.21	170500	171500	169100	221000	119300	170300	170236.32	48.20	0	-1575	175166	172732	170166	167732	165166	173950	168950	188	50850	500	132830	100	1	37500000	63600	5.35	0.93	12	0.04	31729.00	183094.00	203000	20230705	-16.45	149700	20230316	13.29	203000	-16.45	20230705	149700	13.29	20230316	203000	-16.45	20230705	149700	13.29	20230316	0.27	Y	086280	500	187 억	18075427	N	N	2908	N	N
105	20230814	090622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	-300	5	-0.18	732864800	4291	4.35	170500	171500	169700	221000	119300	170300	170791.95	48.20	0	-1896	175166	172732	170166	167732	165166	173950	168950	188	50850	500	132830	100	1	37500000	63750	5.36	0.93	12	0.01	31729.00	183094.00	203000	20230705	-16.26	149700	20230316	13.56	203000	-16.26	20230705	149700	13.56	20230316	203000	-16.26	20230705	149700	13.56	20230316	0.27	Y	086280	500	187 억	18075427	N	N	2908	N	N
106	20230811	160622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170300	2800	2	1.67	16831770500	98493	76.68	167600	172600	167600	217500	117300	167500	170893.34	48.18	0	-5038	172100	169800	168300	166000	164500	169050	165250	188	50100	500	130650	100	1	37500000	63863	5.37	0.93	12	0.26	31729.00	183094.00	203000	20230705	-16.11	149700	20230316	13.76	203000	-16.11	20230705	149700	13.76	20230316	203000	-16.11	20230705	149700	13.76	20230316	0.27	Y	086280	500	187 억	18065804	N	N	2908	N	N
107	20230811	150617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	2600	2	1.55	15218002500	89010	69.30	167600	172600	167600	217500	117300	167500	170969.58	48.18	0	-4600	172100	169800	168300	166000	164500	169050	165250	188	50100	500	130650	100	1	37500000	63788	5.36	0.93	12	0.24	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	203000	-16.21	20230705	149700	13.63	20230316	203000	-16.21	20230705	149700	13.63	20230316	0.27	Y	086280	500	187 억	18065804	N	N	2356	N	N
108	20230811	140619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170600	3100	2	1.85	12905599300	75428	58.73	167600	172600	167600	217500	117300	167500	171098.26	48.18	0	819	172100	169800	168300	166000	164500	169050	165250	188	50100	500	130650	100	1	37500000	63975	5.38	0.93	12	0.20	31729.00	183094.00	203000	20230705	-15.96	149700	20230316	13.96	203000	-15.96	20230705	149700	13.96	20230316	203000	-15.96	20230705	149700	13.96	20230316	0.27	Y	086280	500	187 억	18065804	N	N	2356	N	N
109	20230811	130615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171600	4100	2	2.45	11200787600	65477	50.98	167600	172600	167600	217500	117300	167500	171064.46	48.18	0	5028	172100	169800	168300	166000	164500	169050	165250	188	50100	500	130650	100	1	37500000	64350	5.41	0.94	12	0.17	31729.00	183094.00	203000	20230705	-15.47	149700	20230316	14.63	203000	-15.47	20230705	149700	14.63	20230316	203000	-15.47	20230705	149700	14.63	20230316	0.27	Y	086280	500	187 억	18065804	N	N	2356	N	N
110	20230811	120613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	3700	2	2.21	9894639800	57857	45.05	167600	172600	167600	217500	117300	167500	171018.89	48.18	0	8105	172100	169800	168300	166000	164500	169050	165250	188	50100	500	130650	100	1	37500000	64200	5.40	0.94	12	0.15	31729.00	183094.00	203000	20230705	-15.67	149700	20230316	14.36	203000	-15.67	20230705	149700	14.36	20230316	203000	-15.67	20230705	149700	14.36	20230316	0.27	Y	086280	500	187 억	18065804	N	N	2356	N	N
111	20230811	110611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	3400	2	2.03	8544652300	49957	38.89	167600	172600	167600	217500	117300	167500	171040.14	48.18	0	11353	172100	169800	168300	166000	164500	169050	165250	188	50100	500	130650	100	1	37500000	64088	5.39	0.93	12	0.13	31729.00	183094.00	203000	20230705	-15.81	149700	20230316	14.16	203000	-15.81	20230705	149700	14.16	20230316	203000	-15.81	20230705	149700	14.16	20230316	0.27	Y	086280	500	187 억	18065804	N	N	2356	N	N
112	20230811	100610	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171500	4000	2	2.39	5491713900	32181	25.05	167600	171700	167600	217500	117300	167500	170650.82	48.18	0	11028	172100	169800	168300	166000	164500	169050	165250	188	50100	500	130650	100	1	37500000	64313	5.41	0.94	12	0.09	31729.00	183094.00	203000	20230705	-15.52	149700	20230316	14.56	203000	-15.52	20230705	149700	14.56	20230316	203000	-15.52	20230705	149700	14.56	20230316	0.27	Y	086280	500	187 억	18065804	N	N	2356	N	N
113	20230811	090617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170200	2700	2	1.61	1083989500	6387	4.97	167600	170500	167600	217500	117300	167500	169718.10	48.18	0	1312	172100	169800	168300	166000	164500	169050	165250	188	50100	500	130650	100	1	37500000	63825	5.36	0.93	12	0.02	31729.00	183094.00	203000	20230705	-16.16	149700	20230316	13.69	203000	-16.16	20230705	149700	13.69	20230316	203000	-16.16	20230705	149700	13.69	20230316	0.27	Y	086280	500	187 억	18065804	N	N	2356	N	N
114	20230810	160612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167500	-1100	5	-0.65	21566080500	128359	204.52	167600	170600	166800	219000	118100	168600	168013.86	48.06	0	-8543	170533	169566	168433	167466	166333	170050	167950	188	50450	500	131500	100	1	37500000	62813	5.28	0.91	12	0.34	31729.00	183094.00	203000	20230705	-17.49	149700	20230316	11.89	203000	-17.49	20230705	149700	11.89	20230316	203000	-17.49	20230705	149700	11.89	20230316	0.28	Y	086280	500	187 억	18024271	N	N	2356	N	N
115	20230810	150609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167500	-1100	5	-0.65	17667811100	105072	167.42	167600	170600	166800	219000	118100	168600	168149.17	48.06	0	-11219	170533	169566	168433	167466	166333	170050	167950	188	50450	500	131500	100	1	37500000	62813	5.28	0.91	12	0.28	31729.00	183094.00	203000	20230705	-17.49	149700	20230316	11.89	203000	-17.49	20230705	149700	11.89	20230316	203000	-17.49	20230705	149700	11.89	20230316	0.28	Y	086280	500	187 억	18024271	N	N	1972	N	N
116	20230810	140608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167600	-1000	5	-0.59	13886142000	82507	131.46	167600	170600	166800	219000	118100	168600	168302.26	48.06	0	-5684	170533	169566	168433	167466	166333	170050	167950	188	50450	500	131500	100	1	37500000	62850	5.28	0.92	12	0.22	31729.00	183094.00	203000	20230705	-17.44	149700	20230316	11.96	203000	-17.44	20230705	149700	11.96	20230316	203000	-17.44	20230705	149700	11.96	20230316	0.28	Y	086280	500	187 억	18024271	N	N	1972	N	N
117	20230810	130604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168000	-600	5	-0.36	11014147400	65380	104.17	167600	170600	166800	219000	118100	168600	168463.36	48.06	0	612	170533	169566	168433	167466	166333	170050	167950	188	50450	500	131500	100	1	37500000	63000	5.29	0.92	12	0.17	31729.00	183094.00	203000	20230705	-17.24	149700	20230316	12.22	203000	-17.24	20230705	149700	12.22	20230316	203000	-17.24	20230705	149700	12.22	20230316	0.28	Y	086280	500	187 억	18024271	N	N	1972	N	N
118	20230810	120613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168600	0	3	0.00	9482171700	56275	89.67	167600	170600	166800	219000	118100	168600	168496.88	48.06	0	5280	170533	169566	168433	167466	166333	170050	167950	188	50450	500	131500	100	1	37500000	63225	5.31	0.92	12	0.15	31729.00	183094.00	203000	20230705	-16.95	149700	20230316	12.63	203000	-16.95	20230705	149700	12.63	20230316	203000	-16.95	20230705	149700	12.63	20230316	0.28	Y	086280	500	187 억	18024271	N	N	1972	N	N
119	20230810	110614	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	600	2	0.36	7305547000	43421	69.18	167600	170600	166800	219000	118100	168600	168248.41	48.06	0	3742	170533	169566	168433	167466	166333	170050	167950	188	50450	500	131500	100	1	37500000	63450	5.33	0.92	12	0.12	31729.00	183094.00	203000	20230705	-16.65	149700	20230316	13.03	203000	-16.65	20230705	149700	13.03	20230316	203000	-16.65	20230705	149700	13.03	20230316	0.28	Y	086280	500	187 억	18024271	N	N	1972	N	N
120	20230810	100612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	1400	2	0.83	2722347500	16110	25.67	167600	170600	167400	219000	118100	168600	168987.18	48.06	0	878	170533	169566	168433	167466	166333	170050	167950	188	50450	500	131500	100	1	37500000	63750	5.36	0.93	12	0.04	31729.00	183094.00	203000	20230705	-16.26	149700	20230316	13.56	203000	-16.26	20230705	149700	13.56	20230316	203000	-16.26	20230705	149700	13.56	20230316	0.28	Y	086280	500	187 억	18024271	N	N	1972	N	N
121	20230810	090618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167800	-800	5	-0.47	302556000	1804	2.87	167600	168300	167500	219000	118100	168600	167665.81	48.06	0	-130	170533	169566	168433	167466	166333	170050	167950	188	50450	500	131500	100	1	37500000	62925	5.29	0.92	12	0.00	31729.00	183094.00	203000	20230705	-17.34	149700	20230316	12.09	203000	-17.34	20230705	149700	12.09	20230316	203000	-17.34	20230705	149700	12.09	20230316	0.28	Y	086280	500	187 억	18024271	N	N	1972	N	N
122	20230809	160610	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168600	600	2	0.36	10502488600	62415	69.39	167300	169400	167300	218000	117600	168000	168268.47	48.11	4000	-19889	171200	169600	168000	166400	164800	168800	165600	188	50200	500	131040	100	1	37500000	63225	5.31	0.92	12	0.17	31729.00	183094.00	203000	20230705	-16.95	149700	20230316	12.63	203000	-16.95	20230705	149700	12.63	20230316	203000	-16.95	20230705	149700	12.63	20230316	0.28	Y	086280	500	187 억	18040069	N	N	1972	N	N
123	20230809	150602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168200	200	2	0.12	8992509600	53451	59.43	167300	169400	167300	218000	117600	168000	168238.61	48.11	4000	-18303	171200	169600	168000	166400	164800	168800	165600	188	50200	500	131040	100	1	37500000	63075	5.30	0.92	12	0.14	31729.00	183094.00	203000	20230705	-17.14	149700	20230316	12.36	203000	-17.14	20230705	149700	12.36	20230316	203000	-17.14	20230705	149700	12.36	20230316	0.28	Y	086280	500	187 억	18040069	N	N	2025	N	N
124	20230809	140602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168200	200	2	0.12	7733641100	45967	51.11	167300	169400	167300	218000	117600	168000	168243.60	48.11	4000	-13745	171200	169600	168000	166400	164800	168800	165600	188	50200	500	131040	100	1	37500000	63075	5.30	0.92	12	0.12	31729.00	183094.00	203000	20230705	-17.14	149700	20230316	12.36	203000	-17.14	20230705	149700	12.36	20230316	203000	-17.14	20230705	149700	12.36	20230316	0.28	Y	086280	500	187 억	18040069	N	N	2025	N	N
125	20230809	130615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167900	-100	5	-0.06	6246117400	37105	41.25	167300	169400	167300	218000	117600	168000	168336.74	48.11	4000	-7647	171200	169600	168000	166400	164800	168800	165600	188	50200	500	131040	100	1	37500000	62963	5.29	0.92	12	0.10	31729.00	183094.00	203000	20230705	-17.29	149700	20230316	12.16	203000	-17.29	20230705	149700	12.16	20230316	203000	-17.29	20230705	149700	12.16	20230316	0.28	Y	086280	500	187 억	18040069	N	N	2025	N	N
126	20230809	120612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168700	700	2	0.42	5275722600	31335	34.84	167300	169400	167300	218000	117600	168000	168365.77	48.11	4000	-4388	171200	169600	168000	166400	164800	168800	165600	188	50200	500	131040	100	1	37500000	63263	5.32	0.92	12	0.08	31729.00	183094.00	203000	20230705	-16.90	149700	20230316	12.69	203000	-16.90	20230705	149700	12.69	20230316	203000	-16.90	20230705	149700	12.69	20230316	0.28	Y	086280	500	187 억	18040069	N	N	2025	N	N
127	20230809	110611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167900	-100	5	-0.06	4435215000	26340	29.29	167300	169400	167300	218000	117600	168000	168384.00	48.11	4000	-2114	171200	169600	168000	166400	164800	168800	165600	188	50200	500	131040	100	1	37500000	62963	5.29	0.92	12	0.07	31729.00	183094.00	203000	20230705	-17.29	149700	20230316	12.16	203000	-17.29	20230705	149700	12.16	20230316	203000	-17.29	20230705	149700	12.16	20230316	0.28	Y	086280	500	187 억	18040069	N	N	2025	N	N
128	20230809	100601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169300	1300	2	0.77	2336580800	13871	15.42	167300	169400	167300	218000	117600	168000	168452.45	48.11	4000	2994	171200	169600	168000	166400	164800	168800	165600	188	50200	500	131040	100	1	37500000	63488	5.34	0.92	12	0.04	31729.00	183094.00	203000	20230705	-16.60	149700	20230316	13.09	203000	-16.60	20230705	149700	13.09	20230316	203000	-16.60	20230705	149700	13.09	20230316	0.28	Y	086280	500	187 억	18040069	N	N	2025	N	N
129	20230809	090604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168300	300	2	0.18	497909300	2969	3.30	167300	168500	167300	218000	117600	168000	167697.50	48.11	4000	1052	171200	169600	168000	166400	164800	168800	165600	188	50200	500	131040	100	1	37500000	63113	5.30	0.92	12	0.01	31729.00	183094.00	203000	20230705	-17.09	149700	20230316	12.42	203000	-17.09	20230705	149700	12.42	20230316	203000	-17.09	20230705	149700	12.42	20230316	0.28	Y	086280	500	187 억	18040069	N	N	2025	N	N
130	20230808	160615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168000	200	2	0.12	15056286100	89761	129.11	169000	169600	166400	218000	117500	167800	167737.38	48.05	28	18458	170466	169132	168266	166932	166066	168700	166500	188	50250	500	130880	100	1	37500000	63000	5.29	0.92	12	0.24	31729.00	183094.00	203000	20230705	-17.24	149700	20230316	12.22	203000	-17.24	20230705	149700	12.22	20230316	203000	-17.24	20230705	149700	12.22	20230316	0.26	Y	086280	500	187 억	18017971	N	N	2025	N	N
131	20230808	150608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167800	0	3	0.00	12928677200	77093	110.89	169000	169600	166400	218000	117500	167800	167702.35	48.05	28	16283	170466	169132	168266	166932	166066	168700	166500	188	50250	500	130880	100	1	37500000	62925	5.29	0.92	12	0.21	31729.00	183094.00	203000	20230705	-17.34	149700	20230316	12.09	203000	-17.34	20230705	149700	12.09	20230316	203000	-17.34	20230705	149700	12.09	20230316	0.26	Y	086280	500	187 억	18017971	N	N	1470	N	N
132	20230808	140605	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167500	-300	5	-0.18	10594657800	63173	90.87	169000	169600	166400	218000	117500	167800	167708.64	48.05	28	12766	170466	169132	168266	166932	166066	168700	166500	188	50250	500	130880	100	1	37500000	62813	5.28	0.91	12	0.17	31729.00	183094.00	203000	20230705	-17.49	149700	20230316	11.89	203000	-17.49	20230705	149700	11.89	20230316	203000	-17.49	20230705	149700	11.89	20230316	0.26	Y	086280	500	187 억	18017971	N	N	1470	N	N
133	20230808	130558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167500	-300	5	-0.18	8143010200	48543	69.82	169000	169600	166400	218000	117500	167800	167748.39	48.05	28	12853	170466	169132	168266	166932	166066	168700	166500	188	50250	500	130880	100	1	37500000	62813	5.28	0.91	12	0.13	31729.00	183094.00	203000	20230705	-17.49	149700	20230316	11.89	203000	-17.49	20230705	149700	11.89	20230316	203000	-17.49	20230705	149700	11.89	20230316	0.26	Y	086280	500	187 억	18017971	N	N	1470	N	N
134	20230808	120604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167200	-600	5	-0.36	6751230300	40233	57.87	169000	169600	166400	218000	117500	167800	167803.30	48.05	28	8408	170466	169132	168266	166932	166066	168700	166500	188	50250	500	130880	100	1	37500000	62700	5.27	0.91	12	0.11	31729.00	183094.00	203000	20230705	-17.64	149700	20230316	11.69	203000	-17.64	20230705	149700	11.69	20230316	203000	-17.64	20230705	149700	11.69	20230316	0.26	Y	086280	500	187 억	18017971	N	N	1470	N	N
135	20230808	110557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166600	-1200	5	-0.72	5179742400	30827	44.34	169000	169600	166400	218000	117500	167800	168026.16	48.05	28	3953	170466	169132	168266	166932	166066	168700	166500	188	50250	500	130880	100	1	37500000	62475	5.25	0.91	12	0.08	31729.00	183094.00	203000	20230705	-17.93	149700	20230316	11.29	203000	-17.93	20230705	149700	11.29	20230316	203000	-17.93	20230705	149700	11.29	20230316	0.26	Y	086280	500	187 억	18017971	N	N	1470	N	N
136	20230808	100607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168800	1000	2	0.60	2214353200	13103	18.85	169000	169600	168200	218000	117500	167800	168995.89	48.05	28	2132	170466	169132	168266	166932	166066	168700	166500	188	50250	500	130880	100	1	37500000	63300	5.32	0.92	12	0.03	31729.00	183094.00	203000	20230705	-16.85	149700	20230316	12.76	203000	-16.85	20230705	149700	12.76	20230316	203000	-16.85	20230705	149700	12.76	20230316	0.26	Y	086280	500	187 억	18017971	N	N	1470	N	N
137	20230808	090607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168900	1100	2	0.66	287932200	1704	2.45	169000	169300	168500	218000	117500	167800	168974.30	48.05	28	209	170466	169132	168266	166932	166066	168700	166500	188	50250	500	130880	100	1	37500000	63338	5.32	0.92	12	0.00	31729.00	183094.00	203000	20230705	-16.80	149700	20230316	12.83	203000	-16.80	20230705	149700	12.83	20230316	203000	-16.80	20230705	149700	12.83	20230316	0.26	Y	086280	500	187 억	18017971	N	N	1470	N	N
138	20230807	160603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167800	-1800	5	-1.06	11666469300	69382	96.75	169100	169600	167400	220000	118800	169600	168148.55	48.02	0	5258	171533	170566	169633	168666	167733	171050	169150	188	50600	500	132280	100	1	37500000	62925	5.29	0.92	12	0.19	31729.00	183094.00	203000	20230705	-17.34	149700	20230316	12.09	203000	-17.34	20230705	149700	12.09	20230316	203000	-17.34	20230705	149700	12.09	20230316	0.25	Y	086280	500	187 억	18007890	N	N	1467	N	N
139	20230807	150603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168200	-1400	5	-0.83	10050235300	59754	83.32	169100	169600	167400	220000	118800	169600	168193.52	48.02	0	1659	171533	170566	169633	168666	167733	171050	169150	188	50600	500	132280	100	1	37500000	63075	5.30	0.92	12	0.16	31729.00	183094.00	203000	20230705	-17.14	149700	20230316	12.36	203000	-17.14	20230705	149700	12.36	20230316	203000	-17.14	20230705	149700	12.36	20230316	0.25	Y	086280	500	187 억	18007890	N	N	1229	N	N
140	20230807	140604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167500	-2100	5	-1.24	8073070500	47975	66.90	169100	169600	167500	220000	118800	169600	168276.61	48.02	0	2224	171533	170566	169633	168666	167733	171050	169150	188	50600	500	132280	100	1	37500000	62813	5.28	0.91	12	0.13	31729.00	183094.00	203000	20230705	-17.49	149700	20230316	11.89	203000	-17.49	20230705	149700	11.89	20230316	203000	-17.49	20230705	149700	11.89	20230316	0.25	Y	086280	500	187 억	18007890	N	N	1229	N	N
141	20230807	130600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167900	-1700	5	-1.00	6269209400	37215	51.89	169100	169600	167500	220000	118800	169600	168459.21	48.02	0	4961	171533	170566	169633	168666	167733	171050	169150	188	50600	500	132280	100	1	37500000	62963	5.29	0.92	12	0.10	31729.00	183094.00	203000	20230705	-17.29	149700	20230316	12.16	203000	-17.29	20230705	149700	12.16	20230316	203000	-17.29	20230705	149700	12.16	20230316	0.25	Y	086280	500	187 억	18007890	N	N	1229	N	N
142	20230807	120559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168800	-800	5	-0.47	5169986700	30685	42.79	169100	169600	167500	220000	118800	169600	168485.80	48.02	0	5102	171533	170566	169633	168666	167733	171050	169150	188	50600	500	132280	100	1	37500000	63300	5.32	0.92	12	0.08	31729.00	183094.00	203000	20230705	-16.85	149700	20230316	12.76	203000	-16.85	20230705	149700	12.76	20230316	203000	-16.85	20230705	149700	12.76	20230316	0.25	Y	086280	500	187 억	18007890	N	N	1229	N	N
143	20230807	110554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169500	-100	5	-0.06	4539381400	26955	37.59	169100	169600	167500	220000	118800	169600	168405.91	48.02	0	5461	171533	170566	169633	168666	167733	171050	169150	188	50600	500	132280	100	1	37500000	63563	5.34	0.93	12	0.07	31729.00	183094.00	203000	20230705	-16.50	149700	20230316	13.23	203000	-16.50	20230705	149700	13.23	20230316	203000	-16.50	20230705	149700	13.23	20230316	0.25	Y	086280	500	187 억	18007890	N	N	1229	N	N
144	20230807	100600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168800	-800	5	-0.47	3288560400	19558	27.27	169100	169600	167500	220000	118800	169600	168144.00	48.02	0	3445	171533	170566	169633	168666	167733	171050	169150	188	50600	500	132280	100	1	37500000	63300	5.32	0.92	12	0.05	31729.00	183094.00	203000	20230705	-16.85	149700	20230316	12.76	203000	-16.85	20230705	149700	12.76	20230316	203000	-16.85	20230705	149700	12.76	20230316	0.25	Y	086280	500	187 억	18007890	N	N	1229	N	N
145	20230807	090559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168000	-1600	5	-0.94	645848600	3838	5.35	169100	169600	167500	220000	118800	169600	168277.38	48.02	0	-941	171533	170566	169633	168666	167733	171050	169150	188	50600	500	132280	100	1	37500000	63000	5.29	0.92	12	0.01	31729.00	183094.00	203000	20230705	-17.24	149700	20230316	12.22	203000	-17.24	20230705	149700	12.22	20230316	203000	-17.24	20230705	149700	12.22	20230316	0.25	Y	086280	500	187 억	18007890	N	N	1229	N	N
146	20230804	160555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169600	600	2	0.36	12130841400	71525	67.23	169100	170600	168700	219500	118300	169000	169602.84	48.03	0	1811	173933	171466	170033	167566	166133	170750	166850	188	50600	500	131820	100	1	37500000	63600	5.35	0.93	12	0.19	31729.00	183094.00	203000	20230705	-16.45	149700	20230316	13.29	203000	-16.45	20230705	149700	13.29	20230316	203000	-16.45	20230705	149700	13.29	20230316	0.23	Y	086280	500	187 억	18010737	N	N	1229	N	N
147	20230804	150556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169700	700	2	0.41	10311765600	60798	57.15	169100	170600	168700	219500	118300	169000	169607.00	48.03	0	3642	173933	171466	170033	167566	166133	170750	166850	188	50600	500	131820	100	1	37500000	63638	5.35	0.93	12	0.16	31729.00	183094.00	203000	20230705	-16.40	149700	20230316	13.36	203000	-16.40	20230705	149700	13.36	20230316	203000	-16.40	20230705	149700	13.36	20230316	0.23	Y	086280	500	187 억	18010737	N	N	1476	N	N
148	20230804	140603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169900	900	2	0.53	8979855600	52959	49.78	169100	170600	168700	219500	118300	169000	169562.42	48.03	0	5035	173933	171466	170033	167566	166133	170750	166850	188	50600	500	131820	100	1	37500000	63713	5.35	0.93	12	0.14	31729.00	183094.00	203000	20230705	-16.31	149700	20230316	13.49	203000	-16.31	20230705	149700	13.49	20230316	203000	-16.31	20230705	149700	13.49	20230316	0.23	Y	086280	500	187 억	18010737	N	N	1476	N	N
149	20230804	130554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170200	1200	2	0.71	7441632500	43906	41.27	169100	170600	168700	219500	118300	169000	169490.12	48.03	0	5111	173933	171466	170033	167566	166133	170750	166850	188	50600	500	131820	100	1	37500000	63825	5.36	0.93	12	0.12	31729.00	183094.00	203000	20230705	-16.16	149700	20230316	13.69	203000	-16.16	20230705	149700	13.69	20230316	203000	-16.16	20230705	149700	13.69	20230316	0.23	Y	086280	500	187 억	18010737	N	N	1476	N	N
150	20230804	120553	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169500	500	2	0.30	5772851800	34095	32.05	169100	170400	168700	219500	118300	169000	169316.68	48.03	0	1120	173933	171466	170033	167566	166133	170750	166850	188	50600	500	131820	100	1	37500000	63563	5.34	0.93	12	0.09	31729.00	183094.00	203000	20230705	-16.50	149700	20230316	13.23	203000	-16.50	20230705	149700	13.23	20230316	203000	-16.50	20230705	149700	13.23	20230316	0.23	Y	086280	500	187 억	18010737	N	N	1476	N	N
151	20230804	110557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168900	-100	5	-0.06	4486538000	26480	24.89	169100	170400	168900	219500	118300	169000	169431.21	48.03	0	1012	173933	171466	170033	167566	166133	170750	166850	188	50600	500	131820	100	1	37500000	63338	5.32	0.92	12	0.07	31729.00	183094.00	203000	20230705	-16.80	149700	20230316	12.83	203000	-16.80	20230705	149700	12.83	20230316	203000	-16.80	20230705	149700	12.83	20230316	0.23	Y	086280	500	187 억	18010737	N	N	1476	N	N
152	20230804	100550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169500	500	2	0.30	2749247600	16213	15.24	169100	170400	169000	219500	118300	169000	169570.60	48.03	0	1707	173933	171466	170033	167566	166133	170750	166850	188	50600	500	131820	100	1	37500000	63563	5.34	0.93	12	0.04	31729.00	183094.00	203000	20230705	-16.50	149700	20230316	13.23	203000	-16.50	20230705	149700	13.23	20230316	203000	-16.50	20230705	149700	13.23	20230316	0.23	Y	086280	500	187 억	18010737	N	N	1476	N	N
153	20230804	090549	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169600	600	2	0.36	754340200	4447	4.18	169100	170400	169100	219500	118300	169000	169629.15	48.03	0	315	173933	171466	170033	167566	166133	170750	166850	188	50600	500	131820	100	1	37500000	63600	5.35	0.93	12	0.01	31729.00	183094.00	203000	20230705	-16.45	149700	20230316	13.29	203000	-16.45	20230705	149700	13.29	20230316	203000	-16.45	20230705	149700	13.29	20230316	0.23	Y	086280	500	187 억	18010737	N	N	1476	N	N
154	20230803	160551	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169000	-1300	5	-0.76	17863599000	105201	61.30	170300	172500	168600	221000	119300	170300	169805.11	48.08	0	-24445	175500	172900	171300	168700	167100	172100	167900	188	50850	500	132830	100	1	37500000	63375	5.33	0.92	12	0.28	31729.00	183094.00	203000	20230705	-16.75	149700	20230316	12.89	203000	-16.75	20230705	149700	12.89	20230316	203000	-16.75	20230705	149700	12.89	20230316	0.23	Y	086280	500	187 억	18031129	N	N	1476	N	N
155	20230803	150554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168700	-1600	5	-0.94	15729923800	92572	53.94	170300	172500	168600	221000	119300	170300	169920.51	48.08	0	-22003	175500	172900	171300	168700	167100	172100	167900	188	50850	500	132830	100	1	37500000	63263	5.32	0.92	12	0.25	31729.00	183094.00	203000	20230705	-16.90	149700	20230316	12.69	203000	-16.90	20230705	149700	12.69	20230316	203000	-16.90	20230705	149700	12.69	20230316	0.23	Y	086280	500	187 억	18031129	N	N	6935	N	N
156	20230803	140548	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	-1100	5	-0.65	11810552800	69371	40.42	170300	172500	169100	221000	119300	170300	170251.94	48.08	0	-14709	175500	172900	171300	168700	167100	172100	167900	188	50850	500	132830	100	1	37500000	63450	5.33	0.92	12	0.18	31729.00	183094.00	203000	20230705	-16.65	149700	20230316	13.03	203000	-16.65	20230705	149700	13.03	20230316	203000	-16.65	20230705	149700	13.03	20230316	0.23	Y	086280	500	187 억	18031129	N	N	6935	N	N
157	20230803	130552	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169500	-800	5	-0.47	9581131200	56214	32.75	170300	172500	169400	221000	119300	170300	170440.58	48.08	0	-7540	175500	172900	171300	168700	167100	172100	167900	188	50850	500	132830	100	1	37500000	63563	5.34	0.93	12	0.15	31729.00	183094.00	203000	20230705	-16.50	149700	20230316	13.23	203000	-16.50	20230705	149700	13.23	20230316	203000	-16.50	20230705	149700	13.23	20230316	0.23	Y	086280	500	187 억	18031129	N	N	6935	N	N
158	20230803	120553	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169700	-600	5	-0.35	8481292200	49729	28.97	170300	172500	169500	221000	119300	170300	170550.79	48.08	0	-4739	175500	172900	171300	168700	167100	172100	167900	188	50850	500	132830	100	1	37500000	63638	5.35	0.93	12	0.13	31729.00	183094.00	203000	20230705	-16.40	149700	20230316	13.36	203000	-16.40	20230705	149700	13.36	20230316	203000	-16.40	20230705	149700	13.36	20230316	0.23	Y	086280	500	187 억	18031129	N	N	6935	N	N
159	20230803	110548	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	-300	5	-0.18	6849284000	40115	23.37	170300	172500	169700	221000	119300	170300	170742.44	48.08	0	-1342	175500	172900	171300	168700	167100	172100	167900	188	50850	500	132830	100	1	37500000	63750	5.36	0.93	12	0.11	31729.00	183094.00	203000	20230705	-16.26	149700	20230316	13.56	203000	-16.26	20230705	149700	13.56	20230316	203000	-16.26	20230705	149700	13.56	20230316	0.23	Y	086280	500	187 억	18031129	N	N	6935	N	N
160	20230803	100546	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	-200	5	-0.12	4538916400	26530	15.46	170300	172500	170100	221000	119300	170300	171089.48	48.08	0	-44	175500	172900	171300	168700	167100	172100	167900	188	50850	500	132830	100	1	37500000	63788	5.36	0.93	12	0.07	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	203000	-16.21	20230705	149700	13.63	20230316	203000	-16.21	20230705	149700	13.63	20230316	0.23	Y	086280	500	187 억	18031129	N	N	6935	N	N
161	20230803	090546	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	1400	2	0.82	997664100	5815	3.39	170300	172500	170300	221000	119300	170300	171592.01	48.08	0	2913	175500	172900	171300	168700	167100	172100	167900	188	50850	500	132830	100	1	37500000	64388	5.41	0.94	12	0.02	31729.00	183094.00	203000	20230705	-15.42	149700	20230316	14.70	203000	-15.42	20230705	149700	14.70	20230316	203000	-15.42	20230705	149700	14.70	20230316	0.23	Y	086280	500	187 억	18031129	N	N	6935	N	N
162	20230802	160550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170300	-4200	5	-2.41	29246718300	171206	128.14	173900	173900	169700	226500	122200	174500	170825.88	48.14	0	-32399	176166	175332	174166	173332	172166	175750	173750	188	52150	500	136110	100	1	37500000	63863	5.37	0.93	12	0.46	31729.00	183094.00	203000	20230705	-16.11	149700	20230316	13.76	203000	-16.11	20230705	149700	13.76	20230316	203000	-16.11	20230705	149700	13.76	20230316	0.17	Y	086280	500	187 억	18052886	N	N	6935	N	N
163	20230802	150558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170500	-4000	5	-2.29	26317308100	154005	115.26	173900	173900	169700	226500	122200	174500	170883.67	48.14	0	-36471	176166	175332	174166	173332	172166	175750	173750	188	52150	500	136110	100	1	37500000	63938	5.37	0.93	12	0.41	31729.00	183094.00	203000	20230705	-16.01	149700	20230316	13.89	203000	-16.01	20230705	149700	13.89	20230316	203000	-16.01	20230705	149700	13.89	20230316	0.17	Y	086280	500	187 억	18052886	N	N	7534	N	N
164	20230802	140551	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	-4500	5	-2.58	21671899000	126727	94.85	173900	173900	169700	226500	122200	174500	171009.67	48.14	0	-34437	176166	175332	174166	173332	172166	175750	173750	188	52150	500	136110	100	1	37500000	63750	5.36	0.93	12	0.34	31729.00	183094.00	203000	20230705	-16.26	149700	20230316	13.56	203000	-16.26	20230705	149700	13.56	20230316	203000	-16.26	20230705	149700	13.56	20230316	0.17	Y	086280	500	187 억	18052886	N	N	7534	N	N
165	20230802	130548	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	-3300	5	-1.89	18625014700	108841	81.46	173900	173900	169700	226500	122200	174500	171118.14	48.14	0	-31452	176166	175332	174166	173332	172166	175750	173750	188	52150	500	136110	100	1	37500000	64200	5.40	0.94	12	0.29	31729.00	183094.00	203000	20230705	-15.67	149700	20230316	14.36	203000	-15.67	20230705	149700	14.36	20230316	203000	-15.67	20230705	149700	14.36	20230316	0.17	Y	086280	500	187 억	18052886	N	N	7534	N	N
166	20230802	120544	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	-3200	5	-1.83	17330165600	101275	75.80	173900	173900	169700	226500	122200	174500	171116.47	48.14	0	-30315	176166	175332	174166	173332	172166	175750	173750	188	52150	500	136110	100	1	37500000	64238	5.40	0.94	12	0.27	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.17	Y	086280	500	187 억	18052886	N	N	7534	N	N
167	20230802	110543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	-4400	5	-2.52	14371183700	83973	62.85	173900	173900	169700	226500	122200	174500	171136.44	48.14	0	-29662	176166	175332	174166	173332	172166	175750	173750	188	52150	500	136110	100	1	37500000	63788	5.36	0.93	12	0.22	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	203000	-16.21	20230705	149700	13.63	20230316	203000	-16.21	20230705	149700	13.63	20230316	0.17	Y	086280	500	187 억	18052886	N	N	7534	N	N
168	20230802	100545	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	-3400	5	-1.95	7160805400	41638	31.16	173900	173900	171100	226500	122200	174500	171971.46	48.14	0	-20031	176166	175332	174166	173332	172166	175750	173750	188	52150	500	136110	100	1	37500000	64163	5.39	0.93	12	0.11	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	203000	-15.71	20230705	149700	14.30	20230316	203000	-15.71	20230705	149700	14.30	20230316	0.17	Y	086280	500	187 억	18052886	N	N	7534	N	N
169	20230802	090544	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	-1600	5	-0.92	970471600	5622	4.21	173900	173900	171500	226500	122200	174500	172585.62	48.14	0	-3022	176166	175332	174166	173332	172166	175750	173750	188	52150	500	136110	100	1	37500000	64838	5.45	0.94	12	0.01	31729.00	183094.00	203000	20230705	-14.83	149700	20230316	15.50	203000	-14.83	20230705	149700	15.50	20230316	203000	-14.83	20230705	149700	15.50	20230316	0.17	Y	086280	500	187 억	18052886	N	N	7534	N	N
170	20230801	160545	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	200	2	0.11	23196336300	133182	58.22	174300	175000	173000	226500	122100	174300	174170.11	48.17	0	-14018	186900	180600	176700	170400	166500	178650	168450	188	52200	500	135950	100	1	37500000	65438	5.50	0.95	12	0.36	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	0.18	Y	086280	500	187 억	18064782	N	N	7534	N	N
171	20230801	150542	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	-600	5	-0.34	19831234600	113847	49.77	174300	175000	173000	226500	122100	174300	174191.97	48.17	0	-19035	186900	180600	176700	170400	166500	178650	168450	188	52200	500	135950	100	1	37500000	65138	5.47	0.95	12	0.30	31729.00	183094.00	203000	20230705	-14.43	149700	20230316	16.03	203000	-14.43	20230705	149700	16.03	20230316	203000	-14.43	20230705	149700	16.03	20230316	0.18	Y	086280	500	187 억	18064782	N	N	10363	N	N
172	20230801	140554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	-300	5	-0.17	16618869100	95404	41.70	174300	175000	173000	226500	122100	174300	174194.67	48.17	0	-19150	186900	180600	176700	170400	166500	178650	168450	188	52200	500	135950	100	1	37500000	65250	5.48	0.95	12	0.25	31729.00	183094.00	203000	20230705	-14.29	149700	20230316	16.23	203000	-14.29	20230705	149700	16.23	20230316	203000	-14.29	20230705	149700	16.23	20230316	0.18	Y	086280	500	187 억	18064782	N	N	10363	N	N
173	20230801	130541	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174700	400	2	0.23	12442052400	71423	31.22	174300	175000	173000	226500	122100	174300	174202.30	48.17	0	-15339	186900	180600	176700	170400	166500	178650	168450	188	52200	500	135950	100	1	37500000	65513	5.51	0.95	12	0.19	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	0.18	Y	086280	500	187 억	18064782	N	N	10363	N	N
174	20230801	120541	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	-300	5	-0.17	10502257900	60303	26.36	174300	175000	173000	226500	122100	174300	174158.10	48.17	0	-15220	186900	180600	176700	170400	166500	178650	168450	188	52200	500	135950	100	1	37500000	65250	5.48	0.95	12	0.16	31729.00	183094.00	203000	20230705	-14.29	149700	20230316	16.23	203000	-14.29	20230705	149700	16.23	20230316	203000	-14.29	20230705	149700	16.23	20230316	0.18	Y	086280	500	187 억	18064782	N	N	10363	N	N
175	20230801	110539	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	200	2	0.11	8533379400	49002	21.42	174300	175000	173000	226500	122100	174300	174143.45	48.17	0	-11895	186900	180600	176700	170400	166500	178650	168450	188	52200	500	135950	100	1	37500000	65438	5.50	0.95	12	0.13	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	0.18	Y	086280	500	187 억	18064782	N	N	10363	N	N
176	20230801	100543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	100	2	0.06	6799191100	39054	17.07	174300	175000	173000	226500	122100	174300	174097.11	48.17	0	-9499	186900	180600	176700	170400	166500	178650	168450	188	52200	500	135950	100	1	37500000	65400	5.50	0.95	12	0.10	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.18	Y	086280	500	187 억	18064782	N	N	10363	N	N
177	20230801	090538	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174400	100	2	0.06	1950926700	11237	4.91	174300	174500	173000	226500	122100	174300	173615.60	48.17	0	-6324	186900	180600	176700	170400	166500	178650	168450	188	52200	500	135950	100	1	37500000	65400	5.50	0.95	12	0.03	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.18	Y	086280	500	187 억	18064782	N	N	10363	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History