KissMeData/180640/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

81 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	160916	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44450	950	2	2.18	1684362800	38252	99.30	43300	44450	43300	56500	30450	43500	44026.90	16.66	0	-6983	44366	43932	43566	43132	42766	43750	42950	1669	13000	2500	31320	50	1	66762279	29676	4.37	1.21	12	0.06	10161.00	36757.00	59000	20220830	-24.66	34100	20221013	30.35	52800	-15.81	20230531	34400	29.22	20230103	54400	-18.29	20220831	34100	30.35	20221013	0.10	Y	180640	2500	1669 억	11125379	N	N	7841	N	N
3	20230831	151140	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44050	550	2	1.26	1074448850	24518	63.65	43300	44150	43300	56500	30450	43500	43822.86	16.66	0	-4982	44366	43932	43566	43132	42766	43750	42950	1669	13000	2500	31320	50	1	66762279	29409	4.34	1.20	12	0.04	10161.00	36757.00	59000	20220830	-25.34	34100	20221013	29.18	52800	-16.57	20230531	34400	28.05	20230103	54400	-19.03	20220831	34100	29.18	20221013	0.10	Y	180640	2500	1669 억	11125379	N	N	9393	N	N
4	20230831	141246	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43800	300	2	0.69	708537000	16188	42.02	43300	44150	43300	56500	30450	43500	43769.27	16.66	0	-2434	44366	43932	43566	43132	42766	43750	42950	1669	13000	2500	31320	50	1	66762279	29242	4.31	1.19	12	0.02	10161.00	36757.00	59000	20220830	-25.76	34100	20221013	28.45	52800	-17.05	20230531	34400	27.33	20230103	54400	-19.49	20220831	34100	28.45	20221013	0.10	Y	180640	2500	1669 억	11125379	N	N	9393	N	N
5	20230831	131211	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43950	450	2	1.03	429108200	9831	25.52	43300	43950	43300	56500	30450	43500	43648.48	16.66	0	-352	44366	43932	43566	43132	42766	43750	42950	1669	13000	2500	31320	50	1	66762279	29342	4.33	1.20	12	0.01	10161.00	36757.00	59000	20220830	-25.51	34100	20221013	28.89	52800	-16.76	20230531	34400	27.76	20230103	54400	-19.21	20220831	34100	28.89	20221013	0.10	Y	180640	2500	1669 억	11125379	N	N	9393	N	N
6	20230831	121250	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43650	150	2	0.34	319435600	7328	19.02	43300	43900	43300	56500	30450	43500	43591.10	16.66	0	-175	44366	43932	43566	43132	42766	43750	42950	1669	13000	2500	31320	50	1	66762279	29142	4.30	1.19	12	0.01	10161.00	36757.00	59000	20220830	-26.02	34100	20221013	28.01	52800	-17.33	20230531	34400	26.89	20230103	54400	-19.76	20220831	34100	28.01	20221013	0.10	Y	180640	2500	1669 억	11125379	N	N	9393	N	N
7	20230831	111723	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43500	0	3	0.00	262837050	6031	15.66	43300	43900	43300	56500	30450	43500	43581.01	16.66	0	113	44366	43932	43566	43132	42766	43750	42950	1669	13000	2500	31320	50	1	66762279	29042	4.28	1.18	12	0.01	10161.00	36757.00	59000	20220830	-26.27	34100	20221013	27.57	52800	-17.61	20230531	34400	26.45	20230103	54400	-20.04	20220831	34100	27.57	20221013	0.10	Y	180640	2500	1669 억	11125379	N	N	9393	N	N
8	20230831	101339	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43500	0	3	0.00	185950300	4266	11.07	43300	43900	43300	56500	30450	43500	43588.91	16.66	0	552	44366	43932	43566	43132	42766	43750	42950	1669	13000	2500	31320	50	1	66762279	29042	4.28	1.18	12	0.01	10161.00	36757.00	59000	20220830	-26.27	34100	20221013	27.57	52800	-17.61	20230531	34400	26.45	20230103	54400	-20.04	20220831	34100	27.57	20221013	0.10	Y	180640	2500	1669 억	11125379	N	N	9393	N	N
9	20230831	091204	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43700	200	2	0.46	76345200	1752	4.55	43300	43900	43300	56500	30450	43500	43576.03	16.66	0	271	44366	43932	43566	43132	42766	43750	42950	1669	13000	2500	31320	50	1	66762279	29175	4.30	1.19	12	0.00	10161.00	36757.00	59000	20220830	-25.93	34100	20221013	28.15	52800	-17.23	20230531	34400	27.03	20230103	54400	-19.67	20220831	34100	28.15	20221013	0.10	Y	180640	2500	1669 억	11125379	N	N	9393	N	N
10	20230830	160920	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43500	150	2	0.35	1679467200	38468	142.10	43750	44000	43200	56300	30350	43350	43658.85	16.66	0	-5147	44183	43766	43483	43066	42783	43625	42925	1669	12950	2500	31210	50	1	66762279	29042	4.28	1.18	12	0.06	10161.00	36757.00	61200	20220829	-28.92	34100	20221013	27.57	52800	-17.61	20230531	34400	26.45	20230103	59000	-26.27	20220830	34100	27.57	20221013	0.11	Y	180640	2500	1669 억	11123424	N	N	9383	N	N
11	20230830	151115	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43750	400	2	0.92	1496767450	34272	126.60	43750	44000	43200	56300	30350	43350	43673.19	16.66	0	-6262	44183	43766	43483	43066	42783	43625	42925	1669	12950	2500	31210	50	1	66762279	29208	4.31	1.19	12	0.05	10161.00	36757.00	61200	20220829	-28.51	34100	20221013	28.30	52800	-17.14	20230531	34400	27.18	20230103	59000	-25.85	20220830	34100	28.30	20221013	0.11	Y	180640	2500	1669 억	11123424	N	N	8535	N	N
12	20230830	141203	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43850	500	2	1.15	1165041750	26718	98.69	43750	43950	43200	56300	30350	43350	43605.13	16.66	0	-6701	44183	43766	43483	43066	42783	43625	42925	1669	12950	2500	31210	50	1	66762279	29275	4.32	1.19	12	0.04	10161.00	36757.00	61200	20220829	-28.35	34100	20221013	28.59	52800	-16.95	20230531	34400	27.47	20230103	59000	-25.68	20220830	34100	28.59	20221013	0.11	Y	180640	2500	1669 억	11123424	N	N	8535	N	N
13	20230830	131154	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43250	-100	5	-0.23	601242950	13816	51.03	43750	43900	43200	56300	30350	43350	43517.87	16.66	0	-4879	44183	43766	43483	43066	42783	43625	42925	1669	12950	2500	31210	50	1	66762279	28875	4.26	1.18	12	0.02	10161.00	36757.00	61200	20220829	-29.33	34100	20221013	26.83	52800	-18.09	20230531	34400	25.73	20230103	59000	-26.69	20220830	34100	26.83	20221013	0.11	Y	180640	2500	1669 억	11123424	N	N	8535	N	N
14	20230830	121206	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43350	0	3	0.00	487127750	11181	41.30	43750	43900	43300	56300	30350	43350	43567.46	16.66	0	-4324	44183	43766	43483	43066	42783	43625	42925	1669	12950	2500	31210	50	1	66762279	28941	4.27	1.18	12	0.02	10161.00	36757.00	61200	20220829	-29.17	34100	20221013	27.13	52800	-17.90	20230531	34400	26.02	20230103	59000	-26.53	20220830	34100	27.13	20221013	0.11	Y	180640	2500	1669 억	11123424	N	N	8535	N	N
15	20230830	111705	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	50	2	0.12	413680600	9487	35.04	43750	43900	43350	56300	30350	43350	43605.00	16.66	0	-3513	44183	43766	43483	43066	42783	43625	42925	1669	12950	2500	31210	50	1	66762279	28975	4.27	1.18	12	0.01	10161.00	36757.00	61200	20220829	-29.08	34100	20221013	27.27	52800	-17.80	20230531	34400	26.16	20230103	59000	-26.44	20220830	34100	27.27	20221013	0.11	Y	180640	2500	1669 억	11123424	N	N	8535	N	N
16	20230830	101246	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	50	2	0.12	244571550	5604	20.70	43750	43900	43350	56300	30350	43350	43642.32	16.66	0	-2249	44183	43766	43483	43066	42783	43625	42925	1669	12950	2500	31210	50	1	66762279	28975	4.27	1.18	12	0.01	10161.00	36757.00	61200	20220829	-29.08	34100	20221013	27.27	52800	-17.80	20230531	34400	26.16	20230103	59000	-26.44	20220830	34100	27.27	20221013	0.11	Y	180640	2500	1669 억	11123424	N	N	8535	N	N
17	20230830	091143	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43550	200	2	0.46	70113200	1602	5.92	43750	43900	43400	56300	30350	43350	43766.04	16.66	0	64	44183	43766	43483	43066	42783	43625	42925	1669	12950	2500	31210	50	1	66762279	29075	4.29	1.18	12	0.00	10161.00	36757.00	61200	20220829	-28.84	34100	20221013	27.71	52800	-17.52	20230531	34400	26.60	20230103	59000	-26.19	20220830	34100	27.71	20221013	0.11	Y	180640	2500	1669 억	11123424	N	N	8535	N	N
18	20230829	160914	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43350	-250	5	-0.57	1174428050	27062	54.91	43850	43900	43200	56600	30550	43600	43398.07	16.68	0	-12816	44766	44182	43366	42782	41966	44475	43075	1669	13000	2500	31390	50	1	66762279	28941	4.27	1.18	12	0.04	10161.00	36757.00	61200	20220829	-29.17	34100	20221013	27.13	52800	-17.90	20230531	34400	26.02	20230103	61200	-29.17	20220829	34100	27.13	20221013	0.11	Y	180640	2500	1669 억	11136182	N	N	8535	N	N
19	20230829	151126	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43300	-300	5	-0.69	1117346400	25745	52.24	43850	43900	43200	56600	30550	43600	43400.52	16.68	0	-12369	44766	44182	43366	42782	41966	44475	43075	1669	13000	2500	31390	50	1	66762279	28908	4.26	1.18	12	0.04	10161.00	36757.00	61200	20220829	-29.25	34100	20221013	26.98	52800	-17.99	20230531	34400	25.87	20230103	61200	-29.25	20220829	34100	26.98	20221013	0.11	Y	180640	2500	1669 억	11136182	N	N	5768	N	N
20	20230829	141247	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43350	-250	5	-0.57	689617750	15904	32.27	43850	43900	43200	56600	30550	43600	43361.28	16.68	0	-8390	44766	44182	43366	42782	41966	44475	43075	1669	13000	2500	31390	50	1	66762279	28941	4.27	1.18	12	0.02	10161.00	36757.00	61200	20220829	-29.17	34100	20221013	27.13	52800	-17.90	20230531	34400	26.02	20230103	61200	-29.17	20220829	34100	27.13	20221013	0.11	Y	180640	2500	1669 억	11136182	N	N	5768	N	N
21	20230829	131153	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	-200	5	-0.46	535563600	12348	25.05	43850	43900	43200	56600	30550	43600	43372.50	16.68	0	-5834	44766	44182	43366	42782	41966	44475	43075	1669	13000	2500	31390	50	1	66762279	28975	4.27	1.18	12	0.02	10161.00	36757.00	61200	20220829	-29.08	34100	20221013	27.27	52800	-17.80	20230531	34400	26.16	20230103	61200	-29.08	20220829	34100	27.27	20221013	0.11	Y	180640	2500	1669 억	11136182	N	N	5768	N	N
22	20230829	121237	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43250	-350	5	-0.80	474709150	10943	22.20	43850	43900	43200	56600	30550	43600	43380.17	16.68	0	-4610	44766	44182	43366	42782	41966	44475	43075	1669	13000	2500	31390	50	1	66762279	28875	4.26	1.18	12	0.02	10161.00	36757.00	61200	20220829	-29.33	34100	20221013	26.83	52800	-18.09	20230531	34400	25.73	20230103	61200	-29.33	20220829	34100	26.83	20221013	0.11	Y	180640	2500	1669 억	11136182	N	N	5768	N	N
23	20230829	111916	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43200	-400	5	-0.92	415236950	9567	19.41	43850	43900	43200	56600	30550	43600	43403.05	16.68	0	-3874	44766	44182	43366	42782	41966	44475	43075	1669	13000	2500	31390	50	1	66762279	28841	4.25	1.18	12	0.01	10161.00	36757.00	61200	20220829	-29.41	34100	20221013	26.69	52800	-18.18	20230531	34400	25.58	20230103	61200	-29.41	20220829	34100	26.69	20221013	0.11	Y	180640	2500	1669 억	11136182	N	N	5768	N	N
24	20230829	101337	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	-200	5	-0.46	248854050	5735	11.64	43850	43900	43200	56600	30550	43600	43392.16	16.68	0	-1678	44766	44182	43366	42782	41966	44475	43075	1669	13000	2500	31390	50	1	66762279	28975	4.27	1.18	12	0.01	10161.00	36757.00	61200	20220829	-29.08	34100	20221013	27.27	52800	-17.80	20230531	34400	26.16	20230103	61200	-29.08	20220829	34100	27.27	20221013	0.11	Y	180640	2500	1669 억	11136182	N	N	5768	N	N
25	20230829	090859	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43350	-250	5	-0.57	48913750	1123	2.28	43850	43900	43300	56600	30550	43600	43556.32	16.68	0	-443	44766	44182	43366	42782	41966	44475	43075	1669	13000	2500	31390	50	1	66762279	28941	4.27	1.18	12	0.00	10161.00	36757.00	61200	20220829	-29.17	34100	20221013	27.13	52800	-17.90	20230531	34400	26.02	20230103	61200	-29.17	20220829	34100	27.13	20221013	0.11	Y	180640	2500	1669 억	11136182	N	N	5768	N	N
26	20230828	160848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43600	750	2	1.75	2140848200	49235	125.29	43400	43950	42550	55700	30000	42850	43481.97	16.68	0	-1233	43683	43266	42583	42166	41483	43475	42375	1669	12850	2500	30850	50	1	66762279	29108	4.29	1.19	12	0.07	10161.00	36757.00	61200	20220829	-28.76	34100	20221013	27.86	52800	-17.42	20230531	34400	26.74	20230103	61200	-28.76	20220829	34100	27.86	20221013	0.11	Y	180640	2500	1669 억	11138918	N	N	5768	N	N
27	20230828	150858	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43500	650	2	1.52	1864575450	42895	109.16	43400	43950	42550	55700	30000	42850	43468.36	16.68	0	688	43683	43266	42583	42166	41483	43475	42375	1669	12850	2500	30850	50	1	66762279	29042	4.28	1.18	12	0.06	10161.00	36757.00	61200	20220829	-28.92	34100	20221013	27.57	52800	-17.61	20230531	34400	26.45	20230103	61200	-28.92	20220829	34100	27.57	20221013	0.11	Y	180640	2500	1669 억	11138918	N	N	7811	N	N
28	20230828	140859	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43450	600	2	1.40	1584664300	36454	92.77	43400	43950	42550	55700	30000	42850	43470.24	16.68	0	3615	43683	43266	42583	42166	41483	43475	42375	1669	12850	2500	30850	50	1	66762279	29008	4.28	1.18	12	0.05	10161.00	36757.00	61200	20220829	-29.00	34100	20221013	27.42	52800	-17.71	20230531	34400	26.31	20230103	61200	-29.00	20220829	34100	27.42	20221013	0.11	Y	180640	2500	1669 억	11138918	N	N	7811	N	N
29	20230828	130907	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43350	500	2	1.17	1344322650	30932	78.71	43400	43950	42550	55700	30000	42850	43460.58	16.68	0	5876	43683	43266	42583	42166	41483	43475	42375	1669	12850	2500	30850	50	1	66762279	28941	4.27	1.18	12	0.05	10161.00	36757.00	61200	20220829	-29.17	34100	20221013	27.13	52800	-17.90	20230531	34400	26.02	20230103	61200	-29.17	20220829	34100	27.13	20221013	0.11	Y	180640	2500	1669 억	11138918	N	N	7811	N	N
30	20230828	120858	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43600	750	2	1.75	1083749950	24945	63.48	43400	43950	42550	55700	30000	42850	43445.58	16.68	0	9347	43683	43266	42583	42166	41483	43475	42375	1669	12850	2500	30850	50	1	66762279	29108	4.29	1.19	12	0.04	10161.00	36757.00	61200	20220829	-28.76	34100	20221013	27.86	52800	-17.42	20230531	34400	26.74	20230103	61200	-28.76	20220829	34100	27.86	20221013	0.11	Y	180640	2500	1669 억	11138918	N	N	7811	N	N
31	20230828	110854	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43500	650	2	1.52	993631500	22877	58.22	43400	43950	42550	55700	30000	42850	43433.65	16.68	0	9407	43683	43266	42583	42166	41483	43475	42375	1669	12850	2500	30850	50	1	66762279	29042	4.28	1.18	12	0.03	10161.00	36757.00	61200	20220829	-28.92	34100	20221013	27.57	52800	-17.61	20230531	34400	26.45	20230103	61200	-28.92	20220829	34100	27.57	20221013	0.11	Y	180640	2500	1669 억	11138918	N	N	7811	N	N
32	20230828	100845	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43600	750	2	1.75	480772750	11134	28.33	43400	43600	42550	55700	30000	42850	43180.60	16.68	0	4209	43683	43266	42583	42166	41483	43475	42375	1669	12850	2500	30850	50	1	66762279	29108	4.29	1.19	12	0.02	10161.00	36757.00	61200	20220829	-28.76	34100	20221013	27.86	52800	-17.42	20230531	34400	26.74	20230103	61200	-28.76	20220829	34100	27.86	20221013	0.11	Y	180640	2500	1669 억	11138918	N	N	7811	N	N
33	20230828	090858	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42700	-150	5	-0.35	104133550	2414	6.14	43400	43400	42550	55700	30000	42850	43137.34	16.68	0	-97	43683	43266	42583	42166	41483	43475	42375	1669	12850	2500	30850	50	1	66762279	28507	4.20	1.16	12	0.00	10161.00	36757.00	61200	20220829	-30.23	34100	20221013	25.22	52800	-19.13	20230531	34400	24.13	20230103	61200	-30.23	20220829	34100	25.22	20221013	0.11	Y	180640	2500	1669 억	11138918	N	N	7811	N	N
34	20230825	160852	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	0	3	0.00	1669107800	39288	125.56	42300	43000	41900	55700	30000	42850	42482.92	16.69	0	-994	43983	43416	42833	42266	41683	43425	42275	1669	12850	2500	30850	50	1	66762279	28608	4.22	1.17	12	0.06	10161.00	36757.00	61200	20220829	-29.98	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	61200	-29.98	20220829	34100	25.66	20221013	0.11	Y	180640	2500	1669 억	11141124	N	N	7811	N	N
35	20230825	150857	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-200	5	-0.47	1509929550	35569	113.68	42300	43000	41900	55700	30000	42850	42450.68	16.69	0	-1105	43983	43416	42833	42266	41683	43425	42275	1669	12850	2500	30850	50	1	66762279	28474	4.20	1.16	12	0.05	10161.00	36757.00	61200	20220829	-30.31	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	61200	-30.31	20220829	34100	25.07	20221013	0.11	Y	180640	2500	1669 억	11141124	N	N	9021	N	N
36	20230825	140856	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	-250	5	-0.58	1159430900	27363	87.45	42300	42850	41900	55700	30000	42850	42372.16	16.69	0	1207	43983	43416	42833	42266	41683	43425	42275	1669	12850	2500	30850	50	1	66762279	28441	4.19	1.16	12	0.04	10161.00	36757.00	61200	20220829	-30.39	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	61200	-30.39	20220829	34100	24.93	20221013	0.11	Y	180640	2500	1669 억	11141124	N	N	9021	N	N
37	20230825	130850	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-350	5	-0.82	848508800	20072	64.15	42300	42750	41900	55700	30000	42850	42273.17	16.69	0	3038	43983	43416	42833	42266	41683	43425	42275	1669	12850	2500	30850	50	1	66762279	28374	4.18	1.16	12	0.03	10161.00	36757.00	61200	20220829	-30.56	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	61200	-30.56	20220829	34100	24.63	20221013	0.11	Y	180640	2500	1669 억	11141124	N	N	9021	N	N
38	20230825	120851	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	-400	5	-0.93	728007700	17233	55.08	42300	42750	41900	55700	30000	42850	42244.87	16.69	0	2778	43983	43416	42833	42266	41683	43425	42275	1669	12850	2500	30850	50	1	66762279	28341	4.18	1.15	12	0.03	10161.00	36757.00	61200	20220829	-30.64	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	61200	-30.64	20220829	34100	24.49	20221013	0.11	Y	180640	2500	1669 억	11141124	N	N	9021	N	N
39	20230825	110853	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42350	-500	5	-1.17	587357100	13921	44.49	42300	42650	41900	55700	30000	42850	42192.02	16.69	0	2277	43983	43416	42833	42266	41683	43425	42275	1669	12850	2500	30850	50	1	66762279	28274	4.17	1.15	12	0.02	10161.00	36757.00	61200	20220829	-30.80	34100	20221013	24.19	52800	-19.79	20230531	34400	23.11	20230103	61200	-30.80	20220829	34100	24.19	20221013	0.11	Y	180640	2500	1669 억	11141124	N	N	9021	N	N
40	20230825	100856	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42250	-600	5	-1.40	413222000	9806	31.34	42300	42650	41900	55700	30000	42850	42139.49	16.69	0	1307	43983	43416	42833	42266	41683	43425	42275	1669	12850	2500	30850	50	1	66762279	28207	4.16	1.15	12	0.01	10161.00	36757.00	61200	20220829	-30.96	34100	20221013	23.90	52800	-19.98	20230531	34400	22.82	20230103	61200	-30.96	20220829	34100	23.90	20221013	0.11	Y	180640	2500	1669 억	11141124	N	N	9021	N	N
41	20230825	090851	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42400	-450	5	-1.05	112569150	2672	8.54	42300	42650	41900	55700	30000	42850	42128.36	16.69	0	-577	43983	43416	42833	42266	41683	43425	42275	1669	12850	2500	30850	50	1	66762279	28307	4.17	1.15	12	0.00	10161.00	36757.00	61200	20220829	-30.72	34100	20221013	24.34	52800	-19.70	20230531	34400	23.26	20230103	61200	-30.72	20220829	34100	24.34	20221013	0.11	Y	180640	2500	1669 억	11141124	N	N	9021	N	N
42	20230824	160845	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	500	2	1.18	1328476800	31198	95.86	42850	43400	42250	55000	29650	42350	42581.82	16.69	0	-3274	43950	43150	42650	41850	41350	43550	42250	1669	12650	2500	30490	50	1	66762279	28608	4.22	1.17	12	0.05	10161.00	36757.00	61200	20220829	-29.98	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	61200	-29.98	20220829	34100	25.66	20221013	0.12	Y	180640	2500	1669 억	11145324	N	N	9021	N	N
43	20230824	150844	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	100	2	0.24	940842800	22145	68.04	42850	43400	42250	55000	29650	42350	42485.56	16.69	0	-4225	43950	43150	42650	41850	41350	43550	42250	1669	12650	2500	30490	50	1	66762279	28341	4.18	1.15	12	0.03	10161.00	36757.00	61200	20220829	-30.64	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	61200	-30.64	20220829	34100	24.49	20221013	0.12	Y	180640	2500	1669 억	11145324	N	N	7447	N	N
44	20230824	140845	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	150	2	0.35	862091300	20290	62.34	42850	43400	42250	55000	29650	42350	42488.48	16.69	0	-3219	43950	43150	42650	41850	41350	43550	42250	1669	12650	2500	30490	50	1	66762279	28374	4.18	1.16	12	0.03	10161.00	36757.00	61200	20220829	-30.56	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	61200	-30.56	20220829	34100	24.63	20221013	0.12	Y	180640	2500	1669 억	11145324	N	N	7447	N	N
45	20230824	130849	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	150	2	0.35	599664800	14108	43.35	42850	43400	42250	55000	29650	42350	42505.30	16.69	0	-3249	43950	43150	42650	41850	41350	43550	42250	1669	12650	2500	30490	50	1	66762279	28374	4.18	1.16	12	0.02	10161.00	36757.00	61200	20220829	-30.56	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	61200	-30.56	20220829	34100	24.63	20221013	0.12	Y	180640	2500	1669 억	11145324	N	N	7447	N	N
46	20230824	120852	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	100	2	0.24	520042350	12235	37.59	42850	43400	42250	55000	29650	42350	42504.48	16.69	0	-3187	43950	43150	42650	41850	41350	43550	42250	1669	12650	2500	30490	50	1	66762279	28341	4.18	1.15	12	0.02	10161.00	36757.00	61200	20220829	-30.64	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	61200	-30.64	20220829	34100	24.49	20221013	0.12	Y	180640	2500	1669 억	11145324	N	N	7447	N	N
47	20230824	110848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42350	0	3	0.00	440407150	10357	31.82	42850	43400	42250	55000	29650	42350	42522.66	16.69	0	-3016	43950	43150	42650	41850	41350	43550	42250	1669	12650	2500	30490	50	1	66762279	28274	4.17	1.15	12	0.02	10161.00	36757.00	61200	20220829	-30.80	34100	20221013	24.19	52800	-19.79	20230531	34400	23.11	20230103	61200	-30.80	20220829	34100	24.19	20221013	0.12	Y	180640	2500	1669 억	11145324	N	N	7447	N	N
48	20230824	100843	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	200	2	0.47	251974100	5911	18.16	42850	43400	42250	55000	29650	42350	42628.00	16.69	0	-1004	43950	43150	42650	41850	41350	43550	42250	1669	12650	2500	30490	50	1	66762279	28407	4.19	1.16	12	0.01	10161.00	36757.00	61200	20220829	-30.47	34100	20221013	24.78	52800	-19.41	20230531	34400	23.69	20230103	61200	-30.47	20220829	34100	24.78	20221013	0.12	Y	180640	2500	1669 억	11145324	N	N	7447	N	N
49	20230824	090847	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	200	2	0.47	93823400	2192	6.73	42850	43400	42250	55000	29650	42350	42802.65	16.69	0	-350	43950	43150	42650	41850	41350	43550	42250	1669	12650	2500	30490	50	1	66762279	28407	4.19	1.16	12	0.00	10161.00	36757.00	61200	20220829	-30.47	34100	20221013	24.78	52800	-19.41	20230531	34400	23.69	20230103	61200	-30.47	20220829	34100	24.78	20221013	0.12	Y	180640	2500	1669 억	11145324	N	N	7447	N	N
50	20230823	160843	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42350	-800	5	-1.85	1384565850	32522	74.00	42250	43450	42150	56000	30250	43150	42571.64	16.71	0	-7564	43616	43382	43016	42782	42416	43500	42900	1669	12850	2500	31060	50	1	66762279	28274	4.17	1.15	12	0.05	10161.00	36757.00	61200	20220829	-30.80	34100	20221013	24.19	52800	-19.79	20230531	34400	23.11	20230103	61200	-30.80	20220829	34100	24.19	20221013	0.11	Y	180640	2500	1669 억	11155111	N	N	7447	N	N
51	20230823	150843	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-650	5	-1.51	1225135850	28767	65.46	42250	43450	42150	56000	30250	43150	42585.02	16.71	0	-6522	43616	43382	43016	42782	42416	43500	42900	1669	12850	2500	31060	50	1	66762279	28374	4.18	1.16	12	0.04	10161.00	36757.00	61200	20220829	-30.56	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	61200	-30.56	20220829	34100	24.63	20221013	0.11	Y	180640	2500	1669 억	11155111	N	N	12398	N	N
52	20230823	140850	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-850	5	-1.97	987024800	23154	52.68	42250	43450	42150	56000	30250	43150	42624.98	16.71	0	-4057	43616	43382	43016	42782	42416	43500	42900	1669	12850	2500	31060	50	1	66762279	28240	4.16	1.15	12	0.03	10161.00	36757.00	61200	20220829	-30.88	34100	20221013	24.05	52800	-19.89	20230531	34400	22.97	20230103	61200	-30.88	20220829	34100	24.05	20221013	0.11	Y	180640	2500	1669 억	11155111	N	N	12398	N	N
53	20230823	130841	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	-600	5	-1.39	687256750	16075	36.58	42250	43450	42150	56000	30250	43150	42749.05	16.71	0	-1934	43616	43382	43016	42782	42416	43500	42900	1669	12850	2500	31060	50	1	66762279	28407	4.19	1.16	12	0.02	10161.00	36757.00	61200	20220829	-30.47	34100	20221013	24.78	52800	-19.41	20230531	34400	23.69	20230103	61200	-30.47	20220829	34100	24.78	20221013	0.11	Y	180640	2500	1669 억	11155111	N	N	12398	N	N
54	20230823	120848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42700	-450	5	-1.04	551277850	12887	29.32	42250	43450	42150	56000	30250	43150	42773.03	16.71	0	-1092	43616	43382	43016	42782	42416	43500	42900	1669	12850	2500	31060	50	1	66762279	28507	4.20	1.16	12	0.02	10161.00	36757.00	61200	20220829	-30.23	34100	20221013	25.22	52800	-19.13	20230531	34400	24.13	20230103	61200	-30.23	20220829	34100	25.22	20221013	0.11	Y	180640	2500	1669 억	11155111	N	N	12398	N	N
55	20230823	110842	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	-300	5	-0.70	475028550	11104	25.27	42250	43450	42150	56000	30250	43150	42774.40	16.71	0	-606	43616	43382	43016	42782	42416	43500	42900	1669	12850	2500	31060	50	1	66762279	28608	4.22	1.17	12	0.02	10161.00	36757.00	61200	20220829	-29.98	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	61200	-29.98	20220829	34100	25.66	20221013	0.11	Y	180640	2500	1669 억	11155111	N	N	12398	N	N
56	20230823	100842	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43100	-50	5	-0.12	330818450	7758	17.65	42250	43450	42150	56000	30250	43150	42631.27	16.71	0	284	43616	43382	43016	42782	42416	43500	42900	1669	12850	2500	31060	50	1	66762279	28775	4.24	1.17	12	0.01	10161.00	36757.00	61200	20220829	-29.58	34100	20221013	26.39	52800	-18.37	20230531	34400	25.29	20230103	61200	-29.58	20220829	34100	26.39	20221013	0.11	Y	180640	2500	1669 억	11155111	N	N	12398	N	N
57	20230823	090849	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43050	-100	5	-0.23	167303450	3944	8.97	42250	43050	42150	56000	30250	43150	42388.06	16.71	0	695	43616	43382	43016	42782	42416	43500	42900	1669	12850	2500	31060	50	1	66762279	28741	4.24	1.17	12	0.01	10161.00	36757.00	61200	20220829	-29.66	34100	20221013	26.25	52800	-18.47	20230531	34400	25.15	20230103	61200	-29.66	20220829	34100	26.25	20221013	0.11	Y	180640	2500	1669 억	11155111	N	N	12398	N	N
58	20230822	160838	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43150	150	2	0.35	1885826650	43946	67.87	43050	43250	42650	55900	30100	43000	42912.32	16.70	0	3438	45466	44232	43516	42282	41566	43875	41925	1669	12900	2500	30960	50	1	66762279	28808	4.25	1.17	12	0.07	10161.00	36757.00	62300	20220819	-30.74	34100	20221013	26.54	52800	-18.28	20230531	34400	25.44	20230103	61200	-29.49	20220829	34100	26.54	20221013	0.12	Y	180640	2500	1669 억	11151296	N	N	12398	N	N
59	20230822	150839	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43050	50	2	0.12	1564563650	36485	56.34	43050	43250	42650	55900	30100	43000	42882.38	16.70	0	5058	45466	44232	43516	42282	41566	43875	41925	1669	12900	2500	30960	50	1	66762279	28741	4.24	1.17	12	0.05	10161.00	36757.00	62300	20220819	-30.90	34100	20221013	26.25	52800	-18.47	20230531	34400	25.15	20230103	61200	-29.66	20220829	34100	26.25	20221013	0.12	Y	180640	2500	1669 억	11151296	N	N	10833	N	N
60	20230822	140840	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	-150	5	-0.35	1269334100	29591	45.70	43050	43250	42650	55900	30100	43000	42895.95	16.70	0	5697	45466	44232	43516	42282	41566	43875	41925	1669	12900	2500	30960	50	1	66762279	28608	4.22	1.17	12	0.04	10161.00	36757.00	62300	20220819	-31.22	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	61200	-29.98	20220829	34100	25.66	20221013	0.12	Y	180640	2500	1669 억	11151296	N	N	10833	N	N
61	20230822	130838	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	-50	5	-0.12	1099935650	25641	39.60	43050	43250	42650	55900	30100	43000	42897.53	16.70	0	5532	45466	44232	43516	42282	41566	43875	41925	1669	12900	2500	30960	50	1	66762279	28674	4.23	1.17	12	0.04	10161.00	36757.00	62300	20220819	-31.06	34100	20221013	25.95	52800	-18.66	20230531	34400	24.85	20230103	61200	-29.82	20220829	34100	25.95	20221013	0.12	Y	180640	2500	1669 억	11151296	N	N	10833	N	N
62	20230822	120825	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	-100	5	-0.23	920605650	21471	33.16	43050	43200	42650	55900	30100	43000	42876.70	16.70	0	3497	45466	44232	43516	42282	41566	43875	41925	1669	12900	2500	30960	50	1	66762279	28641	4.22	1.17	12	0.03	10161.00	36757.00	62300	20220819	-31.14	34100	20221013	25.81	52800	-18.75	20230531	34400	24.71	20230103	61200	-29.90	20220829	34100	25.81	20221013	0.12	Y	180640	2500	1669 억	11151296	N	N	10833	N	N
63	20230822	110837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	-100	5	-0.23	733575200	17104	26.41	43050	43200	42650	55900	30100	43000	42889.10	16.70	0	1582	45466	44232	43516	42282	41566	43875	41925	1669	12900	2500	30960	50	1	66762279	28641	4.22	1.17	12	0.03	10161.00	36757.00	62300	20220819	-31.14	34100	20221013	25.81	52800	-18.75	20230531	34400	24.71	20230103	61200	-29.90	20220829	34100	25.81	20221013	0.12	Y	180640	2500	1669 억	11151296	N	N	10833	N	N
64	20230822	100834	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	-150	5	-0.35	404945700	9444	14.58	43050	43200	42650	55900	30100	43000	42878.62	16.70	0	-127	45466	44232	43516	42282	41566	43875	41925	1669	12900	2500	30960	50	1	66762279	28608	4.22	1.17	12	0.01	10161.00	36757.00	62300	20220819	-31.22	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	61200	-29.98	20220829	34100	25.66	20221013	0.12	Y	180640	2500	1669 억	11151296	N	N	10833	N	N
65	20230822	090835	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	-200	5	-0.47	80835350	1882	2.91	43050	43050	42750	55900	30100	43000	42951.83	16.70	0	-1080	45466	44232	43516	42282	41566	43875	41925	1669	12900	2500	30960	50	1	66762279	28574	4.21	1.16	12	0.00	10161.00	36757.00	62300	20220819	-31.30	34100	20221013	25.51	52800	-18.94	20230531	34400	24.42	20230103	61200	-30.07	20220829	34100	25.51	20221013	0.12	Y	180640	2500	1669 억	11151296	N	N	10833	N	N
66	20230821	160832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43000	-1800	5	-4.02	2808617600	64720	73.00	44350	44750	42800	58200	31400	44800	43396.56	16.74	0	-17800	46300	45550	44250	43500	42200	45925	43875	1669	13400	2500	32250	50	1	66762279	28708	4.23	1.17	12	0.10	10161.00	36757.00	63100	20220818	-31.85	34100	20221013	26.10	52800	-18.56	20230531	34400	25.00	20230103	61200	-29.74	20220829	34100	26.10	20221013	0.11	Y	180640	2500	1669 억	11174063	N	N	10833	N	N
67	20230821	150839	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43050	-1750	5	-3.91	2317391700	53289	60.10	44350	44750	42950	58200	31400	44800	43487.24	16.74	0	-19949	46300	45550	44250	43500	42200	45925	43875	1669	13400	2500	32250	50	1	66762279	28741	4.24	1.17	12	0.08	10161.00	36757.00	63100	20220818	-31.77	34100	20221013	26.25	52800	-18.47	20230531	34400	25.15	20230103	61200	-29.66	20220829	34100	26.25	20221013	0.11	Y	180640	2500	1669 억	11174063	N	N	10602	N	N
68	20230821	140835	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43150	-1650	5	-3.68	1865841950	42793	48.27	44350	44750	43050	58200	31400	44800	43601.57	16.74	0	-16465	46300	45550	44250	43500	42200	45925	43875	1669	13400	2500	32250	50	1	66762279	28808	4.25	1.17	12	0.06	10161.00	36757.00	63100	20220818	-31.62	34100	20221013	26.54	52800	-18.28	20230531	34400	25.44	20230103	61200	-29.49	20220829	34100	26.54	20221013	0.11	Y	180640	2500	1669 억	11174063	N	N	10602	N	N
69	20230821	130845	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	-1400	5	-3.12	1451176000	33214	37.46	44350	44750	43250	58200	31400	44800	43691.70	16.74	0	-10234	46300	45550	44250	43500	42200	45925	43875	1669	13400	2500	32250	50	1	66762279	28975	4.27	1.18	12	0.05	10161.00	36757.00	63100	20220818	-31.22	34100	20221013	27.27	52800	-17.80	20230531	34400	26.16	20230103	61200	-29.08	20220829	34100	27.27	20221013	0.11	Y	180640	2500	1669 억	11174063	N	N	10602	N	N
70	20230821	120841	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43500	-1300	5	-2.90	1270325000	29051	32.77	44350	44750	43250	58200	31400	44800	43727.41	16.74	0	-9118	46300	45550	44250	43500	42200	45925	43875	1669	13400	2500	32250	50	1	66762279	29042	4.28	1.18	12	0.04	10161.00	36757.00	63100	20220818	-31.06	34100	20221013	27.57	52800	-17.61	20230531	34400	26.45	20230103	61200	-28.92	20220829	34100	27.57	20221013	0.11	Y	180640	2500	1669 억	11174063	N	N	10602	N	N
71	20230821	110835	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	-1400	5	-3.12	1118835850	25568	28.84	44350	44750	43250	58200	31400	44800	43759.22	16.74	0	-8098	46300	45550	44250	43500	42200	45925	43875	1669	13400	2500	32250	50	1	66762279	28975	4.27	1.18	12	0.04	10161.00	36757.00	63100	20220818	-31.22	34100	20221013	27.27	52800	-17.80	20230531	34400	26.16	20230103	61200	-29.08	20220829	34100	27.27	20221013	0.11	Y	180640	2500	1669 억	11174063	N	N	10602	N	N
72	20230821	100833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44150	-650	5	-1.45	359739900	8127	9.17	44350	44750	43700	58200	31400	44800	44264.78	16.74	0	-1034	46300	45550	44250	43500	42200	45925	43875	1669	13400	2500	32250	50	1	66762279	29476	4.35	1.20	12	0.01	10161.00	36757.00	63100	20220818	-30.03	34100	20221013	29.47	52800	-16.38	20230531	34400	28.34	20230103	61200	-27.86	20220829	34100	29.47	20221013	0.11	Y	180640	2500	1669 억	11174063	N	N	10602	N	N
73	20230821	090840	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44400	-400	5	-0.89	92835250	2097	2.37	44350	44750	44050	58200	31400	44800	44270.51	16.74	0	-109	46300	45550	44250	43500	42200	45925	43875	1669	13400	2500	32250	50	1	66762279	29642	4.37	1.21	12	0.00	10161.00	36757.00	63100	20220818	-29.64	34100	20221013	30.21	52800	-15.91	20230531	34400	29.07	20230103	61200	-27.45	20220829	34100	30.21	20221013	0.11	Y	180640	2500	1669 억	11174063	N	N	10602	N	N
74	20230818	160834	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44800	1200	2	2.75	3895870250	88442	78.54	43150	45000	42950	56600	30550	43600	44045.56	16.69	0	22679	47900	45750	44500	42350	41100	45125	41725	1669	13025	2500	31390	50	1	66762279	29910	4.41	1.22	12	0.13	10161.00	36757.00	63100	20220818	-29.00	34100	20221013	31.38	52800	-15.15	20230531	34400	30.23	20230103	63100	-29.00	20220818	34100	31.38	20221013	0.11	N	180640	2500	1669 억	11139294	N	N	10602	N	N
75	20230818	150826	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43800	200	2	0.46	3487211600	79289	70.41	43150	45000	42950	56600	30550	43600	43981.04	16.69	0	22763	47900	45750	44500	42350	41100	45125	41725	1669	13025	2500	31390	50	1	66762279	29242	4.31	1.19	12	0.12	10161.00	36757.00	63100	20220818	-30.59	34100	20221013	28.45	52800	-17.05	20230531	34400	27.33	20230103	63100	-30.59	20220818	34100	28.45	20221013	0.11	N	180640	2500	1669 억	11139294	N	N	49902	N	N
76	20230818	140832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44400	800	2	1.83	2877842200	65455	58.13	43150	45000	42950	56600	30550	43600	43966.74	16.69	0	21421	47900	45750	44500	42350	41100	45125	41725	1669	13025	2500	31390	50	1	66762279	29642	4.37	1.21	12	0.10	10161.00	36757.00	63100	20220818	-29.64	34100	20221013	30.21	52800	-15.91	20230531	34400	29.07	20230103	63100	-29.64	20220818	34100	30.21	20221013	0.11	N	180640	2500	1669 억	11139294	N	N	49902	N	N
77	20230818	130826	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43800	200	2	0.46	2345303450	53415	47.43	43150	45000	42950	56600	30550	43600	43907.22	16.69	0	16427	47900	45750	44500	42350	41100	45125	41725	1669	13025	2500	31390	50	1	66762279	29242	4.31	1.19	12	0.08	10161.00	36757.00	63100	20220818	-30.59	34100	20221013	28.45	52800	-17.05	20230531	34400	27.33	20230103	63100	-30.59	20220818	34100	28.45	20221013	0.11	N	180640	2500	1669 억	11139294	N	N	49902	N	N
78	20230818	120838	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44300	700	2	1.61	1910074550	43522	38.65	43150	45000	42950	56600	30550	43600	43887.58	16.69	0	10281	47900	45750	44500	42350	41100	45125	41725	1669	13025	2500	31390	50	1	66762279	29576	4.36	1.21	12	0.07	10161.00	36757.00	63100	20220818	-29.79	34100	20221013	29.91	52800	-16.10	20230531	34400	28.78	20230103	63100	-29.79	20220818	34100	29.91	20221013	0.11	N	180640	2500	1669 억	11139294	N	N	49902	N	N
79	20230818	110829	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44600	1000	2	2.29	1420509100	32429	28.80	43150	45000	42950	56600	30550	43600	43803.68	16.69	0	9073	47900	45750	44500	42350	41100	45125	41725	1669	13025	2500	31390	50	1	66762279	29776	4.39	1.21	12	0.05	10161.00	36757.00	63100	20220818	-29.32	34100	20221013	30.79	52800	-15.53	20230531	34400	29.65	20230103	63100	-29.32	20220818	34100	30.79	20221013	0.11	N	180640	2500	1669 억	11139294	N	N	49902	N	N
80	20230818	100833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43550	-50	5	-0.11	729323700	16845	14.96	43150	43750	42950	56600	30550	43600	43296.12	16.69	0	2216	47900	45750	44500	42350	41100	45125	41725	1669	13025	2500	31390	50	1	66762279	29075	4.29	1.18	12	0.03	10161.00	36757.00	63100	20220818	-30.98	34100	20221013	27.71	52800	-17.52	20230531	34400	26.60	20230103	63100	-30.98	20220818	34100	27.71	20221013	0.11	N	180640	2500	1669 억	11139294	N	N	49902	N	N
81	20230818	090837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43100	-500	5	-1.15	188082600	4363	3.87	43150	43400	42950	56600	30550	43600	43108.32	16.69	0	112	47900	45750	44500	42350	41100	45125	41725	1669	13025	2500	31390	50	1	66762279	28775	4.24	1.17	12	0.01	10161.00	36757.00	63100	20220818	-31.70	34100	20221013	26.39	52800	-18.37	20230531	34400	25.29	20230103	63100	-31.70	20220818	34100	26.39	20221013	0.11	N	180640	2500	1669 억	11139294	N	N	49902	N	N
82	20230817	160834	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43600	-3050	5	-6.54	4990661050	112387	340.42	46650	46650	43250	60600	32700	46650	44407.28	16.71	0	-20257	47583	47116	46783	46316	45983	46950	46150	1669	13950	2500	33580	50	1	66762279	29108	4.29	1.19	12	0.17	10161.00	36757.00	63100	20220818	-30.90	34100	20221013	27.86	52800	-17.42	20230531	34400	26.74	20230103	63100	-30.90	20220818	34100	27.86	20221013	0.11	Y	180640	2500	1669 억	11156972	N	N	49902	N	N
83	20230817	150839	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43600	-3050	5	-6.54	4478110450	100630	304.81	46650	46650	43250	60600	32700	46650	44500.75	16.71	0	-20585	47583	47116	46783	46316	45983	46950	46150	1669	13950	2500	33580	50	1	66762279	29108	4.29	1.19	12	0.15	10161.00	36757.00	63100	20220818	-30.90	34100	20221013	27.86	52800	-17.42	20230531	34400	26.74	20230103	63100	-30.90	20220818	34100	27.86	20221013	0.11	Y	180640	2500	1669 억	11156972	N	N	6371	N	N
84	20230817	140831	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43850	-2800	5	-6.00	3625124550	81041	245.47	46650	46650	43700	60600	32700	46650	44731.98	16.71	0	-16400	47583	47116	46783	46316	45983	46950	46150	1669	13950	2500	33580	50	1	66762279	29275	4.32	1.19	12	0.12	10161.00	36757.00	63100	20220818	-30.51	34100	20221013	28.59	52800	-16.95	20230531	34400	27.47	20230103	63100	-30.51	20220818	34100	28.59	20221013	0.11	Y	180640	2500	1669 억	11156972	N	N	6371	N	N
85	20230817	130829	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44400	-2250	5	-4.82	2920623550	65046	197.03	46650	46650	44050	60600	32700	46650	44900.89	16.71	0	-9851	47583	47116	46783	46316	45983	46950	46150	1669	13950	2500	33580	50	1	66762279	29642	4.37	1.21	12	0.10	10161.00	36757.00	63100	20220818	-29.64	34100	20221013	30.21	52800	-15.91	20230531	34400	29.07	20230103	63100	-29.64	20220818	34100	30.21	20221013	0.11	Y	180640	2500	1669 억	11156972	N	N	6371	N	N
86	20230817	120832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44450	-2200	5	-4.72	2413917300	53615	162.40	46650	46650	44450	60600	32700	46650	45023.17	16.71	0	-6312	47583	47116	46783	46316	45983	46950	46150	1669	13950	2500	33580	50	1	66762279	29676	4.37	1.21	12	0.08	10161.00	36757.00	63100	20220818	-29.56	34100	20221013	30.35	52800	-15.81	20230531	34400	29.22	20230103	63100	-29.56	20220818	34100	30.35	20221013	0.11	Y	180640	2500	1669 억	11156972	N	N	6371	N	N
87	20230817	110831	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44550	-2100	5	-4.50	1990164350	44121	133.64	46650	46650	44500	60600	32700	46650	45106.96	16.71	0	-3098	47583	47116	46783	46316	45983	46950	46150	1669	13950	2500	33580	50	1	66762279	29743	4.38	1.21	12	0.07	10161.00	36757.00	63100	20220818	-29.40	34100	20221013	30.65	52800	-15.62	20230531	34400	29.51	20230103	63100	-29.40	20220818	34100	30.65	20221013	0.11	Y	180640	2500	1669 억	11156972	N	N	6371	N	N
88	20230817	100827	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45000	-1650	5	-3.54	813312550	17867	54.12	46650	46650	44850	60600	32700	46650	45520.38	16.71	0	-1629	47583	47116	46783	46316	45983	46950	46150	1669	13950	2500	33580	50	1	66762279	30043	4.43	1.22	12	0.03	10161.00	36757.00	63100	20220818	-28.68	34100	20221013	31.96	52800	-14.77	20230531	34400	30.81	20230103	63100	-28.68	20220818	34100	31.96	20221013	0.11	Y	180640	2500	1669 억	11156972	N	N	6371	N	N
89	20230817	090826	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46150	-500	5	-1.07	70940900	1532	4.64	46650	46650	45600	60600	32700	46650	46306.07	16.71	0	-712	47583	47116	46783	46316	45983	46950	46150	1669	13950	2500	33580	50	1	66762279	30811	4.54	1.26	12	0.00	10161.00	36757.00	63100	20220818	-26.86	34100	20221013	35.34	52800	-12.59	20230531	34400	34.16	20230103	63100	-26.86	20220818	34100	35.34	20221013	0.11	Y	180640	2500	1669 억	11156972	N	N	6371	N	N
90	20230816	160832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46650	-1250	5	-2.61	1541461600	32991	77.96	46800	47250	46450	62200	33550	47900	46723.71	16.69	0	1875	49700	48800	48100	47200	46500	48450	46850	1669	14325	2500	34480	50	1	66762279	31145	4.59	1.27	12	0.05	10161.00	36757.00	63100	20220818	-26.07	34100	20221013	36.80	52800	-11.65	20230531	34400	35.61	20230103	63100	-26.07	20220818	34100	36.80	20221013	0.11	Y	180640	2500	1669 억	11145625	N	N	6371	N	N
91	20230816	150833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46750	-1150	5	-2.40	1306005800	27946	66.04	46800	47250	46450	62200	33550	47900	46733.19	16.69	0	270	49700	48800	48100	47200	46500	48450	46850	1669	14325	2500	34480	50	1	66762279	31211	4.60	1.27	12	0.04	10161.00	36757.00	63100	20220818	-25.91	34100	20221013	37.10	52800	-11.46	20230531	34400	35.90	20230103	63100	-25.91	20220818	34100	37.10	20221013	0.11	Y	180640	2500	1669 억	11145625	N	N	7908	N	N
92	20230816	140831	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46600	-1300	5	-2.71	1052633650	22521	53.22	46800	47250	46450	62200	33550	47900	46740.09	16.69	0	2971	49700	48800	48100	47200	46500	48450	46850	1669	14325	2500	34480	50	1	66762279	31111	4.59	1.27	12	0.03	10161.00	36757.00	63100	20220818	-26.15	34100	20221013	36.66	52800	-11.74	20230531	34400	35.47	20230103	63100	-26.15	20220818	34100	36.66	20221013	0.11	Y	180640	2500	1669 억	11145625	N	N	7908	N	N
93	20230816	130829	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46850	-1050	5	-2.19	803044100	17179	40.60	46800	47250	46450	62200	33550	47900	46745.68	16.69	0	3276	49700	48800	48100	47200	46500	48450	46850	1669	14325	2500	34480	50	1	66762279	31278	4.61	1.27	12	0.03	10161.00	36757.00	63100	20220818	-25.75	34100	20221013	37.39	52800	-11.27	20230531	34400	36.19	20230103	63100	-25.75	20220818	34100	37.39	20221013	0.11	Y	180640	2500	1669 억	11145625	N	N	7908	N	N
94	20230816	120840	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46950	-950	5	-1.98	694142600	14855	35.10	46800	47250	46450	62200	33550	47900	46727.88	16.69	0	2627	49700	48800	48100	47200	46500	48450	46850	1669	14325	2500	34480	50	1	66762279	31345	4.62	1.28	12	0.02	10161.00	36757.00	63100	20220818	-25.59	34100	20221013	37.68	52800	-11.08	20230531	34400	36.48	20230103	63100	-25.59	20220818	34100	37.68	20221013	0.11	Y	180640	2500	1669 억	11145625	N	N	7908	N	N
95	20230816	110837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46450	-1450	5	-3.03	476968100	10218	24.15	46800	47100	46450	62200	33550	47900	46679.20	16.69	0	1659	49700	48800	48100	47200	46500	48450	46850	1669	14325	2500	34480	50	1	66762279	31011	4.57	1.26	12	0.02	10161.00	36757.00	63100	20220818	-26.39	34100	20221013	36.22	52800	-12.03	20230531	34400	35.03	20230103	63100	-26.39	20220818	34100	36.22	20221013	0.11	Y	180640	2500	1669 억	11145625	N	N	7908	N	N
96	20230816	100833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46750	-1150	5	-2.40	317604150	6799	16.07	46800	47100	46500	62200	33550	47900	46713.36	16.69	0	1793	49700	48800	48100	47200	46500	48450	46850	1669	14325	2500	34480	50	1	66762279	31211	4.60	1.27	12	0.01	10161.00	36757.00	63100	20220818	-25.91	34100	20221013	37.10	52800	-11.46	20230531	34400	35.90	20230103	63100	-25.91	20220818	34100	37.10	20221013	0.11	Y	180640	2500	1669 억	11145625	N	N	7908	N	N
97	20230816	090829	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47000	-900	5	-1.88	85039650	1818	4.30	46800	47100	46500	62200	33550	47900	46776.49	16.69	0	419	49700	48800	48100	47200	46500	48450	46850	1669	14325	2500	34480	50	1	66762279	31378	4.63	1.28	12	0.00	10161.00	36757.00	63100	20220818	-25.52	34100	20221013	37.83	52800	-10.98	20230531	34400	36.63	20230103	63100	-25.52	20220818	34100	37.83	20221013	0.11	Y	180640	2500	1669 억	11145625	N	N	7908	N	N
98	20230814	160821	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47900	-1050	5	-2.15	2027279500	42309	43.22	48950	49000	47400	63600	34300	48950	47916.05	16.69	0	2390	50483	49716	48833	48066	47183	49275	47625	1669	14650	2500	35240	50	1	66762279	31979	4.71	1.30	12	0.06	10161.00	36757.00	63100	20220818	-24.09	34100	20221013	40.47	52800	-9.28	20230531	34400	39.24	20230103	63100	-24.09	20220818	34100	40.47	20221013	0.11	Y	180640	2500	1669 억	11141393	N	N	7908	N	N
99	20230814	150819	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47850	-1100	5	-2.25	1771215500	36963	37.76	48950	49000	47400	63600	34300	48950	47918.61	16.69	0	2224	50483	49716	48833	48066	47183	49275	47625	1669	14650	2500	35240	50	1	66762279	31946	4.71	1.30	12	0.06	10161.00	36757.00	63100	20220818	-24.17	34100	20221013	40.32	52800	-9.38	20230531	34400	39.10	20230103	63100	-24.17	20220818	34100	40.32	20221013	0.11	Y	180640	2500	1669 억	11141393	N	N	20725	N	N
100	20230814	140821	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47450	-1500	5	-3.06	1407954300	29346	29.98	48950	49000	47400	63600	34300	48950	47977.72	16.69	0	3863	50483	49716	48833	48066	47183	49275	47625	1669	14650	2500	35240	50	1	66762279	31679	4.67	1.29	12	0.04	10161.00	36757.00	63100	20220818	-24.80	34100	20221013	39.15	52800	-10.13	20230531	34400	37.94	20230103	63100	-24.80	20220818	34100	39.15	20221013	0.11	Y	180640	2500	1669 억	11141393	N	N	20725	N	N
101	20230814	130813	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47600	-1350	5	-2.76	1205605100	25092	25.63	48950	49000	47550	63600	34300	48950	48047.39	16.69	0	4082	50483	49716	48833	48066	47183	49275	47625	1669	14650	2500	35240	50	1	66762279	31779	4.68	1.29	12	0.04	10161.00	36757.00	63100	20220818	-24.56	34100	20221013	39.59	52800	-9.85	20230531	34400	38.37	20230103	63100	-24.56	20220818	34100	39.59	20221013	0.11	Y	180640	2500	1669 억	11141393	N	N	20725	N	N
102	20230814	120819	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47800	-1150	5	-2.35	1025450400	21311	21.77	48950	49000	47600	63600	34300	48950	48118.36	16.69	0	4132	50483	49716	48833	48066	47183	49275	47625	1669	14650	2500	35240	50	1	66762279	31912	4.70	1.30	12	0.03	10161.00	36757.00	63100	20220818	-24.25	34100	20221013	40.18	52800	-9.47	20230531	34400	38.95	20230103	63100	-24.25	20220818	34100	40.18	20221013	0.11	Y	180640	2500	1669 억	11141393	N	N	20725	N	N
103	20230814	110813	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48150	-800	5	-1.63	852870550	17703	18.08	48950	49000	47650	63600	34300	48950	48176.61	16.69	0	4057	50483	49716	48833	48066	47183	49275	47625	1669	14650	2500	35240	50	1	66762279	32146	4.74	1.31	12	0.03	10161.00	36757.00	63100	20220818	-23.69	34100	20221013	41.20	52800	-8.81	20230531	34400	39.97	20230103	63100	-23.69	20220818	34100	41.20	20221013	0.11	Y	180640	2500	1669 억	11141393	N	N	20725	N	N
104	20230814	100815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48000	-950	5	-1.94	525506250	10880	11.11	48950	49000	47950	63600	34300	48950	48300.21	16.69	0	3672	50483	49716	48833	48066	47183	49275	47625	1669	14650	2500	35240	50	1	66762279	32046	4.72	1.31	12	0.02	10161.00	36757.00	63100	20220818	-23.93	34100	20221013	40.76	52800	-9.09	20230531	34400	39.53	20230103	63100	-23.93	20220818	34100	40.76	20221013	0.11	Y	180640	2500	1669 억	11141393	N	N	20725	N	N
105	20230814	090814	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48550	-400	5	-0.82	85398200	1757	1.79	48950	49000	48250	63600	34300	48950	48604.55	16.69	0	401	50483	49716	48833	48066	47183	49275	47625	1669	14650	2500	35240	50	1	66762279	32413	4.78	1.32	12	0.00	10161.00	36757.00	63100	20220818	-23.06	34100	20221013	42.38	52800	-8.05	20230531	34400	41.13	20230103	63100	-23.06	20220818	34100	42.38	20221013	0.11	Y	180640	2500	1669 억	11141393	N	N	20725	N	N
106	20230811	160814	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48950	-300	5	-0.61	4778049550	97844	76.22	49250	49600	47950	64000	34500	49250	48833.33	16.68	0	12954	50950	50100	48400	47550	45850	50525	47975	1669	14750	2500	35460	50	1	66762279	32680	4.82	1.33	12	0.15	10161.00	36757.00	63100	20220818	-22.42	34100	20221013	43.55	52800	-7.29	20230531	34400	42.30	20230103	63100	-22.42	20220818	34100	43.55	20221013	0.13	Y	180640	2500	1669 억	11136620	N	N	20725	N	N
107	20230811	150811	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48650	-600	5	-1.22	4075921050	83489	65.04	49250	49600	47950	64000	34500	49250	48819.86	16.68	0	13542	50950	50100	48400	47550	45850	50525	47975	1669	14750	2500	35460	50	1	66762279	32480	4.79	1.32	12	0.13	10161.00	36757.00	63100	20220818	-22.90	34100	20221013	42.67	52800	-7.86	20230531	34400	41.42	20230103	63100	-22.90	20220818	34100	42.67	20221013	0.13	Y	180640	2500	1669 억	11136620	N	N	23603	N	N
108	20230811	140808	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48950	-300	5	-0.61	3587848300	73512	57.27	49250	49600	47950	64000	34500	49250	48806.29	16.68	0	15232	50950	50100	48400	47550	45850	50525	47975	1669	14750	2500	35460	50	1	66762279	32680	4.82	1.33	12	0.11	10161.00	36757.00	63100	20220818	-22.42	34100	20221013	43.55	52800	-7.29	20230531	34400	42.30	20230103	63100	-22.42	20220818	34100	43.55	20221013	0.13	Y	180640	2500	1669 억	11136620	N	N	23603	N	N
109	20230811	130808	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49000	-250	5	-0.51	3189145450	65351	50.91	49250	49600	47950	64000	34500	49250	48800.25	16.68	0	13213	50950	50100	48400	47550	45850	50525	47975	1669	14750	2500	35460	50	1	66762279	32714	4.82	1.33	12	0.10	10161.00	36757.00	63100	20220818	-22.35	34100	20221013	43.70	52800	-7.20	20230531	34400	42.44	20230103	63100	-22.35	20220818	34100	43.70	20221013	0.13	Y	180640	2500	1669 억	11136620	N	N	23603	N	N
110	20230811	120800	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48950	-300	5	-0.61	2863630950	58695	45.72	49250	49600	47950	64000	34500	49250	48788.33	16.68	0	12905	50950	50100	48400	47550	45850	50525	47975	1669	14750	2500	35460	50	1	66762279	32680	4.82	1.33	12	0.09	10161.00	36757.00	63100	20220818	-22.42	34100	20221013	43.55	52800	-7.29	20230531	34400	42.30	20230103	63100	-22.42	20220818	34100	43.55	20221013	0.13	Y	180640	2500	1669 억	11136620	N	N	23603	N	N
111	20230811	110801	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48700	-550	5	-1.12	2248970600	46107	35.92	49250	49600	47950	64000	34500	49250	48777.21	16.68	0	15357	50950	50100	48400	47550	45850	50525	47975	1669	14750	2500	35460	50	1	66762279	32513	4.79	1.32	12	0.07	10161.00	36757.00	63100	20220818	-22.82	34100	20221013	42.82	52800	-7.77	20230531	34400	41.57	20230103	63100	-22.82	20220818	34100	42.82	20221013	0.13	Y	180640	2500	1669 억	11136620	N	N	23603	N	N
112	20230811	100758	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48700	-550	5	-1.12	1426067700	29085	22.66	49250	49600	48350	64000	34500	49250	49031.04	16.68	0	13131	50950	50100	48400	47550	45850	50525	47975	1669	14750	2500	35460	50	1	66762279	32513	4.79	1.32	12	0.04	10161.00	36757.00	63100	20220818	-22.82	34100	20221013	42.82	52800	-7.77	20230531	34400	41.57	20230103	63100	-22.82	20220818	34100	42.82	20221013	0.13	Y	180640	2500	1669 억	11136620	N	N	23603	N	N
113	20230811	090808	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49550	300	2	0.61	384844250	7806	6.08	49250	49600	48650	64000	34500	49250	49301.08	16.68	0	1159	50950	50100	48400	47550	45850	50525	47975	1669	14750	2500	35460	50	1	66762279	33081	4.88	1.35	12	0.01	10161.00	36757.00	63100	20220818	-21.47	34100	20221013	45.31	52800	-6.16	20230531	34400	44.04	20230103	63100	-21.47	20220818	34100	45.31	20221013	0.13	Y	180640	2500	1669 억	11136620	N	N	23603	N	N
114	20230810	160758	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49250	2100	2	4.45	6171216950	128043	111.53	47500	49250	46700	61200	33050	47150	48195.61	16.69	0	35407	49316	48232	46216	45132	43116	48775	45675	1669	14075	2500	33940	50	1	66762279	32880	4.85	1.34	12	0.19	10161.00	36757.00	63100	20220818	-21.95	34100	20221013	44.43	52800	-6.72	20230531	34400	43.17	20230103	63100	-21.95	20220818	34100	44.43	20221013	0.12	Y	180640	2500	1669 억	11141280	N	N	23603	N	N
115	20230810	150756	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	49150	2000	2	4.24	5188516600	108065	94.13	47500	49150	46700	61200	33050	47150	48012.92	16.69	0	29020	49316	48232	46216	45132	43116	48775	45675	1669	14075	2500	33940	50	1	66762279	32814	4.84	1.34	12	0.16	10161.00	36757.00	63100	20220818	-22.11	34100	20221013	44.13	52800	-6.91	20230531	34400	42.88	20230103	63100	-22.11	20220818	34100	44.13	20221013	0.12	Y	180640	2500	1669 억	11141280	N	N	16191	N	N
116	20230810	140757	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48700	1550	2	3.29	3840302400	80512	70.13	47500	48750	46700	61200	33050	47150	47698.51	16.69	0	18387	49316	48232	46216	45132	43116	48775	45675	1669	14075	2500	33940	50	1	66762279	32513	4.79	1.32	12	0.12	10161.00	36757.00	63100	20220818	-22.82	34100	20221013	42.82	52800	-7.77	20230531	34400	41.57	20230103	63100	-22.82	20220818	34100	42.82	20221013	0.12	Y	180640	2500	1669 억	11141280	N	N	16191	N	N
117	20230810	130750	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	48350	1200	2	2.55	2955603650	62265	54.24	47500	48400	46700	61200	33050	47150	47468.14	16.69	0	14568	49316	48232	46216	45132	43116	48775	45675	1669	14075	2500	33940	50	1	66762279	32280	4.76	1.32	12	0.09	10161.00	36757.00	63100	20220818	-23.38	34100	20221013	41.79	52800	-8.43	20230531	34400	40.55	20230103	63100	-23.38	20220818	34100	41.79	20221013	0.12	Y	180640	2500	1669 억	11141280	N	N	16191	N	N
118	20230810	120804	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47350	200	2	0.42	2047627400	43305	37.72	47500	47850	46700	61200	33050	47150	47283.86	16.69	0	4224	49316	48232	46216	45132	43116	48775	45675	1669	14075	2500	33940	50	1	66762279	31612	4.66	1.29	12	0.06	10161.00	36757.00	63100	20220818	-24.96	34100	20221013	38.86	52800	-10.32	20230531	34400	37.65	20230103	63100	-24.96	20220818	34100	38.86	20221013	0.12	Y	180640	2500	1669 억	11141280	N	N	16191	N	N
119	20230810	110804	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47000	-150	5	-0.32	1613096200	34066	29.67	47500	47850	46850	61200	33050	47150	47352.09	16.69	0	4619	49316	48232	46216	45132	43116	48775	45675	1669	14075	2500	33940	50	1	66762279	31378	4.63	1.28	12	0.05	10161.00	36757.00	63100	20220818	-25.52	34100	20221013	37.83	52800	-10.98	20230531	34400	36.63	20230103	63100	-25.52	20220818	34100	37.83	20221013	0.12	Y	180640	2500	1669 억	11141280	N	N	16191	N	N
120	20230810	100800	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47200	50	2	0.11	1308963800	27621	24.06	47500	47850	46850	61200	33050	47150	47390.17	16.69	0	4437	49316	48232	46216	45132	43116	48775	45675	1669	14075	2500	33940	50	1	66762279	31512	4.65	1.28	12	0.04	10161.00	36757.00	63100	20220818	-25.20	34100	20221013	38.42	52800	-10.61	20230531	34400	37.21	20230103	63100	-25.20	20220818	34100	38.42	20221013	0.12	Y	180640	2500	1669 억	11141280	N	N	16191	N	N
121	20230810	090809	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47600	450	2	0.95	523072400	11024	9.60	47500	47600	47150	61200	33050	47150	47448.51	16.69	0	1152	49316	48232	46216	45132	43116	48775	45675	1669	14075	2500	33940	50	1	66762279	31779	4.68	1.29	12	0.02	10161.00	36757.00	63100	20220818	-24.56	34100	20221013	39.59	52800	-9.85	20230531	34400	38.37	20230103	63100	-24.56	20220818	34100	39.59	20221013	0.12	Y	180640	2500	1669 억	11141280	N	N	16191	N	N
122	20230809	160758	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47150	1750	2	3.85	5278254700	114362	132.16	45400	47300	44200	59000	31800	45400	46155.42	16.72	0	-18860	46800	46100	45150	44450	43500	45625	43975	1669	13600	2500	32680	50	1	66762279	31478	4.64	1.28	12	0.17	10161.00	36757.00	63100	20220818	-25.28	34100	20221013	38.27	52800	-10.70	20230531	34400	37.06	20230103	63100	-25.28	20220818	34100	38.27	20221013	0.13	Y	180640	2500	1669 억	11159742	N	N	16191	N	N
123	20230809	150748	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47200	1800	2	3.96	4868691250	105675	122.13	45400	47300	44200	59000	31800	45400	46073.78	16.72	0	-18094	46800	46100	45150	44450	43500	45625	43975	1669	13600	2500	32680	50	1	66762279	31512	4.65	1.28	12	0.16	10161.00	36757.00	63100	20220818	-25.20	34100	20221013	38.42	52800	-10.61	20230531	34400	37.21	20230103	63100	-25.20	20220818	34100	38.42	20221013	0.13	Y	180640	2500	1669 억	11159742	N	N	12530	N	N
124	20230809	140746	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46450	1050	2	2.31	2922880850	64206	74.20	45400	46550	44200	59000	31800	45400	45523.93	16.72	0	-3552	46800	46100	45150	44450	43500	45625	43975	1669	13600	2500	32680	50	1	66762279	31011	4.57	1.26	12	0.10	10161.00	36757.00	63100	20220818	-26.39	34100	20221013	36.22	52800	-12.03	20230531	34400	35.03	20230103	63100	-26.39	20220818	34100	36.22	20221013	0.13	Y	180640	2500	1669 억	11159742	N	N	12530	N	N
125	20230809	130805	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46100	700	2	1.54	2211757950	48870	56.48	45400	46100	44200	59000	31800	45400	45257.32	16.72	0	506	46800	46100	45150	44450	43500	45625	43975	1669	13600	2500	32680	50	1	66762279	30777	4.54	1.25	12	0.07	10161.00	36757.00	63100	20220818	-26.94	34100	20221013	35.19	52800	-12.69	20230531	34400	34.01	20230103	63100	-26.94	20220818	34100	35.19	20221013	0.13	Y	180640	2500	1669 억	11159742	N	N	12530	N	N
126	20230809	120802	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45450	50	2	0.11	1718961000	38106	44.04	45400	45550	44200	59000	31800	45400	45108.22	16.72	0	-146	46800	46100	45150	44450	43500	45625	43975	1669	13600	2500	32680	50	1	66762279	30343	4.47	1.24	12	0.06	10161.00	36757.00	63100	20220818	-27.97	34100	20221013	33.28	52800	-13.92	20230531	34400	32.12	20230103	63100	-27.97	20220818	34100	33.28	20221013	0.13	Y	180640	2500	1669 억	11159742	N	N	12530	N	N
127	20230809	110757	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45300	-100	5	-0.22	1209639800	26887	31.07	45400	45500	44200	59000	31800	45400	44986.23	16.72	0	-1905	46800	46100	45150	44450	43500	45625	43975	1669	13600	2500	32680	50	1	66762279	30243	4.46	1.23	12	0.04	10161.00	36757.00	63100	20220818	-28.21	34100	20221013	32.84	52800	-14.20	20230531	34400	31.69	20230103	63100	-28.21	20220818	34100	32.84	20221013	0.13	Y	180640	2500	1669 억	11159742	N	N	12530	N	N
128	20230809	100745	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45450	50	2	0.11	886448450	19748	22.82	45400	45500	44200	59000	31800	45400	44881.98	16.72	0	-826	46800	46100	45150	44450	43500	45625	43975	1669	13600	2500	32680	50	1	66762279	30343	4.47	1.24	12	0.03	10161.00	36757.00	63100	20220818	-27.97	34100	20221013	33.28	52800	-13.92	20230531	34400	32.12	20230103	63100	-27.97	20220818	34100	33.28	20221013	0.13	Y	180640	2500	1669 억	11159742	N	N	12530	N	N
129	20230809	090749	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44500	-900	5	-1.98	235820450	5274	6.09	45400	45400	44400	59000	31800	45400	44682.48	16.72	0	-136	46800	46100	45150	44450	43500	45625	43975	1669	13600	2500	32680	50	1	66762279	29709	4.38	1.21	12	0.01	10161.00	36757.00	63100	20220818	-29.48	34100	20221013	30.50	52800	-15.72	20230531	34400	29.36	20230103	63100	-29.48	20220818	34100	30.50	20221013	0.13	Y	180640	2500	1669 억	11159742	N	N	12530	N	N
130	20230808	160805	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45400	900	2	2.02	3902953950	86311	139.66	45800	45850	44200	57800	31150	44500	45219.58	16.72	72	-4235	46333	45416	43983	43066	41633	45875	43525	1669	13325	2500	32040	50	1	66762279	30310	4.47	1.24	12	0.13	10161.00	36757.00	63400	20220805	-28.39	34100	20221013	33.14	52800	-14.02	20230531	34400	31.98	20230103	63100	-28.05	20220818	34100	33.14	20221013	0.13	Y	180640	2500	1669 억	11160666	N	N	12530	N	N
131	20230808	150756	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45100	600	2	1.35	3664054700	81048	131.14	45800	45850	44200	57800	31150	44500	45208.45	16.72	72	-5800	46333	45416	43983	43066	41633	45875	43525	1669	13325	2500	32040	50	1	66762279	30110	4.44	1.23	12	0.12	10161.00	36757.00	63400	20220805	-28.86	34100	20221013	32.26	52800	-14.58	20230531	34400	31.10	20230103	63100	-28.53	20220818	34100	32.26	20221013	0.13	Y	180640	2500	1669 억	11160666	N	N	5331	N	N
132	20230808	140752	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45250	750	2	1.69	2837880600	62819	101.64	45800	45850	44200	57800	31150	44500	45175.51	16.72	72	-5890	46333	45416	43983	43066	41633	45875	43525	1669	13325	2500	32040	50	1	66762279	30210	4.45	1.23	12	0.09	10161.00	36757.00	63400	20220805	-28.63	34100	20221013	32.70	52800	-14.30	20230531	34400	31.54	20230103	63100	-28.29	20220818	34100	32.70	20221013	0.13	Y	180640	2500	1669 억	11160666	N	N	5331	N	N
133	20230808	130744	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45200	700	2	1.57	2571040900	56922	92.10	45800	45850	44200	57800	31150	44500	45167.79	16.72	72	-4650	46333	45416	43983	43066	41633	45875	43525	1669	13325	2500	32040	50	1	66762279	30177	4.45	1.23	12	0.09	10161.00	36757.00	63400	20220805	-28.71	34100	20221013	32.55	52800	-14.39	20230531	34400	31.40	20230103	63100	-28.37	20220818	34100	32.55	20221013	0.13	Y	180640	2500	1669 억	11160666	N	N	5331	N	N
134	20230808	120750	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45300	800	2	1.80	2336843400	51758	83.75	45800	45850	44200	57800	31150	44500	45149.41	16.72	72	-3978	46333	45416	43983	43066	41633	45875	43525	1669	13325	2500	32040	50	1	66762279	30243	4.46	1.23	12	0.08	10161.00	36757.00	63400	20220805	-28.55	34100	20221013	32.84	52800	-14.20	20230531	34400	31.69	20230103	63100	-28.21	20220818	34100	32.84	20221013	0.13	Y	180640	2500	1669 억	11160666	N	N	5331	N	N
135	20230808	110739	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45000	500	2	1.12	1940386550	43009	69.59	45800	45850	44200	57800	31150	44500	45115.83	16.72	72	-1888	46333	45416	43983	43066	41633	45875	43525	1669	13325	2500	32040	50	1	66762279	30043	4.43	1.22	12	0.06	10161.00	36757.00	63400	20220805	-29.02	34100	20221013	31.96	52800	-14.77	20230531	34400	30.81	20230103	63100	-28.68	20220818	34100	31.96	20221013	0.13	Y	180640	2500	1669 억	11160666	N	N	5331	N	N
136	20230808	100752	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45300	800	2	1.80	1267525250	28026	45.35	45800	45850	44200	57800	31150	44500	45226.76	16.72	72	-4217	46333	45416	43983	43066	41633	45875	43525	1669	13325	2500	32040	50	1	66762279	30243	4.46	1.23	12	0.04	10161.00	36757.00	63400	20220805	-28.55	34100	20221013	32.84	52800	-14.20	20230531	34400	31.69	20230103	63100	-28.21	20220818	34100	32.84	20221013	0.13	Y	180640	2500	1669 억	11160666	N	N	5331	N	N
137	20230808	090756	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45400	900	2	2.02	322671000	7071	11.44	45800	45850	45150	57800	31150	44500	45633.01	16.72	72	-1708	46333	45416	43983	43066	41633	45875	43525	1669	13325	2500	32040	50	1	66762279	30310	4.47	1.24	12	0.01	10161.00	36757.00	63400	20220805	-28.39	34100	20221013	33.14	52800	-14.02	20230531	34400	31.98	20230103	63100	-28.05	20220818	34100	33.14	20221013	0.13	Y	180640	2500	1669 억	11160666	N	N	5331	N	N
138	20230807	160749	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44500	1550	2	3.61	2718352400	61799	148.97	42550	44900	42550	55800	30100	42950	43986.41	16.69	0	20202	43916	43432	42766	42282	41616	43675	42525	1669	12850	2500	30920	50	1	66762279	29709	4.38	1.21	12	0.09	10161.00	36757.00	63400	20220805	-29.81	34100	20221013	30.50	52800	-15.72	20230531	34400	29.36	20230103	63100	-29.48	20220818	34100	30.50	20221013	0.13	Y	180640	2500	1669 억	11141544	N	N	5331	N	N
139	20230807	150748	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44700	1750	2	4.07	2167052600	49438	119.17	42550	44800	42550	55800	30100	42950	43833.74	16.69	0	14814	43916	43432	42766	42282	41616	43675	42525	1669	12850	2500	30920	50	1	66762279	29843	4.40	1.22	12	0.07	10161.00	36757.00	63400	20220805	-29.50	34100	20221013	31.09	52800	-15.34	20230531	34400	29.94	20230103	63100	-29.16	20220818	34100	31.09	20221013	0.13	Y	180640	2500	1669 억	11141544	N	N	6343	N	N
140	20230807	140752	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44050	1100	2	2.56	1675335000	38365	92.48	42550	44200	42550	55800	30100	42950	43668.32	16.69	0	13138	43916	43432	42766	42282	41616	43675	42525	1669	12850	2500	30920	50	1	66762279	29409	4.34	1.20	12	0.06	10161.00	36757.00	63400	20220805	-30.52	34100	20221013	29.18	52800	-16.57	20230531	34400	28.05	20230103	63100	-30.19	20220818	34100	29.18	20221013	0.13	Y	180640	2500	1669 억	11141544	N	N	6343	N	N
141	20230807	130744	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43750	800	2	1.86	1365577550	31313	75.48	42550	44150	42550	55800	30100	42950	43610.56	16.69	0	11150	43916	43432	42766	42282	41616	43675	42525	1669	12850	2500	30920	50	1	66762279	29208	4.31	1.19	12	0.05	10161.00	36757.00	63400	20220805	-30.99	34100	20221013	28.30	52800	-17.14	20230531	34400	27.18	20230103	63100	-30.67	20220818	34100	28.30	20221013	0.13	Y	180640	2500	1669 억	11141544	N	N	6343	N	N
142	20230807	120743	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44000	1050	2	2.44	1213264700	27839	67.11	42550	44150	42550	55800	30100	42950	43581.48	16.69	0	10568	43916	43432	42766	42282	41616	43675	42525	1669	12850	2500	30920	50	1	66762279	29375	4.33	1.20	12	0.04	10161.00	36757.00	63400	20220805	-30.60	34100	20221013	29.03	52800	-16.67	20230531	34400	27.91	20230103	63100	-30.27	20220818	34100	29.03	20221013	0.13	Y	180640	2500	1669 억	11141544	N	N	6343	N	N
143	20230807	110737	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43750	800	2	1.86	1095441450	25152	60.63	42550	44150	42550	55800	30100	42950	43552.86	16.69	0	10737	43916	43432	42766	42282	41616	43675	42525	1669	12850	2500	30920	50	1	66762279	29208	4.31	1.19	12	0.04	10161.00	36757.00	63400	20220805	-30.99	34100	20221013	28.30	52800	-17.14	20230531	34400	27.18	20230103	63100	-30.67	20220818	34100	28.30	20221013	0.13	Y	180640	2500	1669 억	11141544	N	N	6343	N	N
144	20230807	100746	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43650	700	2	1.63	611522350	14124	34.05	42550	43750	42550	55800	30100	42950	43296.68	16.69	0	6986	43916	43432	42766	42282	41616	43675	42525	1669	12850	2500	30920	50	1	66762279	29142	4.30	1.19	12	0.02	10161.00	36757.00	63400	20220805	-31.15	34100	20221013	28.01	52800	-17.33	20230531	34400	26.89	20230103	63100	-30.82	20220818	34100	28.01	20221013	0.13	Y	180640	2500	1669 억	11141544	N	N	6343	N	N
145	20230807	090744	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	0	3	0.00	113321950	2654	6.40	42550	42950	42550	55800	30100	42950	42698.55	16.69	0	998	43916	43432	42766	42282	41616	43675	42525	1669	12850	2500	30920	50	1	66762279	28674	4.23	1.17	12	0.00	10161.00	36757.00	63400	20220805	-32.26	34100	20221013	25.95	52800	-18.66	20230531	34400	24.85	20230103	63100	-31.93	20220818	34100	25.95	20221013	0.13	Y	180640	2500	1669 억	11141544	N	N	6343	N	N
146	20230804	160739	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	450	2	1.06	1759711950	41381	60.05	42100	43250	42100	55200	29750	42500	42524.63	16.67	0	4851	43700	43100	42650	42050	41600	42875	41825	1669	12725	2500	30600	50	1	66762279	28674	4.23	1.17	12	0.06	10161.00	36757.00	63400	20220805	-32.26	34100	20221013	25.95	52800	-18.66	20230531	34400	24.85	20230103	63400	-32.26	20220805	34100	25.95	20221013	0.13	Y	180640	2500	1669 억	11126259	N	N	6343	N	N
147	20230804	150738	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43000	500	2	1.18	1545767050	36411	52.84	42100	43050	42100	55200	29750	42500	42453.30	16.67	0	5562	43700	43100	42650	42050	41600	42875	41825	1669	12725	2500	30600	50	1	66762279	28708	4.23	1.17	12	0.05	10161.00	36757.00	63400	20220805	-32.18	34100	20221013	26.10	52800	-18.56	20230531	34400	25.00	20230103	63400	-32.18	20220805	34100	26.10	20221013	0.13	Y	180640	2500	1669 억	11126259	N	N	6726	N	N
148	20230804	140750	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	300	2	0.71	1326882150	31308	45.43	42100	43050	42100	55200	29750	42500	42381.57	16.67	0	4609	43700	43100	42650	42050	41600	42875	41825	1669	12725	2500	30600	50	1	66762279	28574	4.21	1.16	12	0.05	10161.00	36757.00	63400	20220805	-32.49	34100	20221013	25.51	52800	-18.94	20230531	34400	24.42	20230103	63400	-32.49	20220805	34100	25.51	20221013	0.13	Y	180640	2500	1669 억	11126259	N	N	6726	N	N
149	20230804	130736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	-50	5	-0.12	1110722200	26255	38.10	42100	42700	42100	55200	29750	42500	42305.17	16.67	0	5354	43700	43100	42650	42050	41600	42875	41825	1669	12725	2500	30600	50	1	66762279	28341	4.18	1.15	12	0.04	10161.00	36757.00	63400	20220805	-33.04	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	63400	-33.04	20220805	34100	24.49	20221013	0.13	Y	180640	2500	1669 억	11126259	N	N	6726	N	N
150	20230804	120734	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42200	-300	5	-0.71	927949000	21936	31.83	42100	42700	42100	55200	29750	42500	42302.56	16.67	0	5320	43700	43100	42650	42050	41600	42875	41825	1669	12725	2500	30600	50	1	66762279	28174	4.15	1.15	12	0.03	10161.00	36757.00	63400	20220805	-33.44	34100	20221013	23.75	52800	-20.08	20230531	34400	22.67	20230103	63400	-33.44	20220805	34100	23.75	20221013	0.13	Y	180640	2500	1669 억	11126259	N	N	6726	N	N
151	20230804	110742	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-200	5	-0.47	808189350	19097	27.71	42100	42700	42100	55200	29750	42500	42320.23	16.67	0	6181	43700	43100	42650	42050	41600	42875	41825	1669	12725	2500	30600	50	1	66762279	28240	4.16	1.15	12	0.03	10161.00	36757.00	63400	20220805	-33.28	34100	20221013	24.05	52800	-19.89	20230531	34400	22.97	20230103	63400	-33.28	20220805	34100	24.05	20221013	0.13	Y	180640	2500	1669 억	11126259	N	N	6726	N	N
152	20230804	100730	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	0	3	0.00	537032600	12699	18.43	42100	42700	42100	55200	29750	42500	42289.36	16.67	0	6301	43700	43100	42650	42050	41600	42875	41825	1669	12725	2500	30600	50	1	66762279	28374	4.18	1.16	12	0.02	10161.00	36757.00	63400	20220805	-32.97	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	63400	-32.97	20220805	34100	24.63	20221013	0.13	Y	180640	2500	1669 억	11126259	N	N	6726	N	N
153	20230804	090730	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-200	5	-0.47	147426250	3490	5.06	42100	42550	42100	55200	29750	42500	42242.48	16.67	0	1710	43700	43100	42650	42050	41600	42875	41825	1669	12725	2500	30600	50	1	66762279	28240	4.16	1.15	12	0.01	10161.00	36757.00	63400	20220805	-33.28	34100	20221013	24.05	52800	-19.89	20230531	34400	22.97	20230103	63400	-33.28	20220805	34100	24.05	20221013	0.13	Y	180640	2500	1669 억	11126259	N	N	6726	N	N
154	20230803	160731	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-100	5	-0.23	2934084250	68816	130.12	42600	43250	42200	55300	29850	42600	42636.66	16.63	0	16305	44000	43300	42800	42100	41600	43200	42000	1669	12725	2500	30670	50	1	66762279	28374	4.18	1.16	12	0.10	10161.00	36757.00	63400	20220805	-32.97	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	63400	-32.97	20220805	34100	24.63	20221013	0.13	Y	180640	2500	1669 억	11104754	N	N	6726	N	N
155	20230803	150738	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	0	3	0.00	2355141100	55196	104.37	42600	43250	42200	55300	29850	42600	42668.70	16.63	0	13090	44000	43300	42800	42100	41600	43200	42000	1669	12725	2500	30670	50	1	66762279	28441	4.19	1.16	12	0.08	10161.00	36757.00	63400	20220805	-32.81	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	63400	-32.81	20220805	34100	24.93	20221013	0.13	Y	180640	2500	1669 억	11104754	N	N	6786	N	N
156	20230803	140730	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	50	2	0.12	1944737700	45588	86.20	42600	43250	42200	55300	29850	42600	42658.99	16.63	0	9718	44000	43300	42800	42100	41600	43200	42000	1669	12725	2500	30670	50	1	66762279	28474	4.20	1.16	12	0.07	10161.00	36757.00	63400	20220805	-32.73	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	63400	-32.73	20220805	34100	25.07	20221013	0.13	Y	180640	2500	1669 억	11104754	N	N	6786	N	N
157	20230803	130734	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42250	-350	5	-0.82	1618609450	37913	71.69	42600	43250	42200	55300	29850	42600	42692.74	16.63	0	6326	44000	43300	42800	42100	41600	43200	42000	1669	12725	2500	30670	50	1	66762279	28207	4.16	1.15	12	0.06	10161.00	36757.00	63400	20220805	-33.36	34100	20221013	23.90	52800	-19.98	20230531	34400	22.82	20230103	63400	-33.36	20220805	34100	23.90	20221013	0.13	Y	180640	2500	1669 억	11104754	N	N	6786	N	N
158	20230803	120736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-100	5	-0.23	1415035600	33109	62.61	42600	43250	42200	55300	29850	42600	42738.71	16.63	0	6157	44000	43300	42800	42100	41600	43200	42000	1669	12725	2500	30670	50	1	66762279	28374	4.18	1.16	12	0.05	10161.00	36757.00	63400	20220805	-32.97	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	63400	-32.97	20220805	34100	24.63	20221013	0.13	Y	180640	2500	1669 억	11104754	N	N	6786	N	N
159	20230803	110727	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42700	100	2	0.23	1212242700	28360	53.63	42600	43250	42200	55300	29850	42600	42744.82	16.63	0	5887	44000	43300	42800	42100	41600	43200	42000	1669	12725	2500	30670	50	1	66762279	28507	4.20	1.16	12	0.04	10161.00	36757.00	63400	20220805	-32.65	34100	20221013	25.22	52800	-19.13	20230531	34400	24.13	20230103	63400	-32.65	20220805	34100	25.22	20221013	0.13	Y	180640	2500	1669 억	11104754	N	N	6786	N	N
160	20230803	100726	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42350	-250	5	-0.59	593332500	13940	26.36	42600	43250	42200	55300	29850	42600	42563.30	16.63	0	5690	44000	43300	42800	42100	41600	43200	42000	1669	12725	2500	30670	50	1	66762279	28274	4.17	1.15	12	0.02	10161.00	36757.00	63400	20220805	-33.20	34100	20221013	24.19	52800	-19.79	20230531	34400	23.11	20230103	63400	-33.20	20220805	34100	24.19	20221013	0.13	Y	180640	2500	1669 억	11104754	N	N	6786	N	N
161	20230803	090727	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	200	2	0.47	205765700	4829	9.13	42600	43250	42300	55300	29850	42600	42610.42	16.63	0	1822	44000	43300	42800	42100	41600	43200	42000	1669	12725	2500	30670	50	1	66762279	28574	4.21	1.16	12	0.01	10161.00	36757.00	63400	20220805	-32.49	34100	20221013	25.51	52800	-18.94	20230531	34400	24.42	20230103	63400	-32.49	20220805	34100	25.51	20221013	0.13	Y	180640	2500	1669 억	11104754	N	N	6786	N	N
162	20230802	160732	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	-550	5	-1.27	2261439900	52807	108.90	42600	43500	42300	56000	30250	43150	42825.49	16.60	0	11499	44516	43832	42816	42132	41116	44175	42475	1669	12875	2500	31060	50	1	66762279	28441	4.19	1.16	12	0.08	10161.00	36757.00	63400	20220805	-32.81	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	63400	-32.81	20220805	34100	24.93	20221013	0.13	Y	180640	2500	1669 억	11080022	N	N	6786	N	N
163	20230802	150741	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42750	-400	5	-0.93	1895564800	44221	91.19	42600	43500	42300	56000	30250	43150	42865.72	16.60	0	6798	44516	43832	42816	42132	41116	44175	42475	1669	12875	2500	31060	50	1	66762279	28541	4.21	1.16	12	0.07	10161.00	36757.00	63400	20220805	-32.57	34100	20221013	25.37	52800	-19.03	20230531	34400	24.27	20230103	63400	-32.57	20220805	34100	25.37	20221013	0.13	Y	180640	2500	1669 억	11080022	N	N	6578	N	N
164	20230802	140733	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-500	5	-1.16	1549524700	36132	74.51	42600	43500	42300	56000	30250	43150	42885.11	16.60	0	4932	44516	43832	42816	42132	41116	44175	42475	1669	12875	2500	31060	50	1	66762279	28474	4.20	1.16	12	0.05	10161.00	36757.00	63400	20220805	-32.73	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	63400	-32.73	20220805	34100	25.07	20221013	0.13	Y	180640	2500	1669 억	11080022	N	N	6578	N	N
165	20230802	130728	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43050	-100	5	-0.23	1214486650	28346	58.46	42600	43500	42300	56000	30250	43150	42845.08	16.60	0	5986	44516	43832	42816	42132	41116	44175	42475	1669	12875	2500	31060	50	1	66762279	28741	4.24	1.17	12	0.04	10161.00	36757.00	63400	20220805	-32.10	34100	20221013	26.25	52800	-18.47	20230531	34400	25.15	20230103	63400	-32.10	20220805	34100	26.25	20221013	0.13	Y	180640	2500	1669 억	11080022	N	N	6578	N	N
166	20230802	120723	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43100	-50	5	-0.12	1065149000	24867	51.28	42600	43500	42300	56000	30250	43150	42833.84	16.60	0	5589	44516	43832	42816	42132	41116	44175	42475	1669	12875	2500	31060	50	1	66762279	28775	4.24	1.17	12	0.04	10161.00	36757.00	63400	20220805	-32.02	34100	20221013	26.39	52800	-18.37	20230531	34400	25.29	20230103	63400	-32.02	20220805	34100	26.39	20221013	0.13	Y	180640	2500	1669 억	11080022	N	N	6578	N	N
167	20230802	110724	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43050	-100	5	-0.23	766213000	17942	37.00	42600	43200	42300	56000	30250	43150	42704.99	16.60	0	5406	44516	43832	42816	42132	41116	44175	42475	1669	12875	2500	31060	50	1	66762279	28741	4.24	1.17	12	0.03	10161.00	36757.00	63400	20220805	-32.10	34100	20221013	26.25	52800	-18.47	20230531	34400	25.15	20230103	63400	-32.10	20220805	34100	26.25	20221013	0.13	Y	180640	2500	1669 억	11080022	N	N	6578	N	N
168	20230802	100726	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-500	5	-1.16	499380050	11725	24.18	42600	43150	42300	56000	30250	43150	42591.05	16.60	0	3806	44516	43832	42816	42132	41116	44175	42475	1669	12875	2500	31060	50	1	66762279	28474	4.20	1.16	12	0.02	10161.00	36757.00	63400	20220805	-32.73	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	63400	-32.73	20220805	34100	25.07	20221013	0.13	Y	180640	2500	1669 억	11080022	N	N	6578	N	N
169	20230802	090725	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-500	5	-1.16	88530500	2077	4.28	42600	43150	42550	56000	30250	43150	42624.22	16.60	0	1038	44516	43832	42816	42132	41116	44175	42475	1669	12875	2500	31060	50	1	66762279	28474	4.20	1.16	12	0.00	10161.00	36757.00	63400	20220805	-32.73	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	63400	-32.73	20220805	34100	25.07	20221013	0.13	Y	180640	2500	1669 억	11080022	N	N	6578	N	N
170	20230801	160726	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43150	750	2	1.77	2078901200	48491	96.14	41900	43500	41800	55100	29700	42400	42871.84	16.61	0	-4462	43566	42982	42266	41682	40966	43275	41975	1669	12700	2500	30520	50	1	66762279	28808	4.25	1.17	12	0.07	10161.00	36757.00	63400	20220805	-31.94	34100	20221013	26.54	52800	-18.28	20230531	34400	25.44	20230103	63400	-31.94	20220805	34100	26.54	20221013	0.13	Y	180640	2500	1669 억	11086380	N	N	6578	N	N
171	20230801	150721	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43200	800	2	1.89	1875858900	43790	86.82	41900	43500	41800	55100	29700	42400	42837.61	16.61	0	-4380	43566	42982	42266	41682	40966	43275	41975	1669	12700	2500	30520	50	1	66762279	28841	4.25	1.18	12	0.07	10161.00	36757.00	63400	20220805	-31.86	34100	20221013	26.69	52800	-18.18	20230531	34400	25.58	20230103	63400	-31.86	20220805	34100	26.69	20221013	0.13	Y	180640	2500	1669 억	11086380	N	N	5623	N	N
172	20230801	140736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43100	700	2	1.65	1345093050	31518	62.49	41900	43200	41800	55100	29700	42400	42676.98	16.61	0	1052	43566	42982	42266	41682	40966	43275	41975	1669	12700	2500	30520	50	1	66762279	28775	4.24	1.17	12	0.05	10161.00	36757.00	63400	20220805	-32.02	34100	20221013	26.39	52800	-18.37	20230531	34400	25.29	20230103	63400	-32.02	20220805	34100	26.39	20221013	0.13	Y	180640	2500	1669 억	11086380	N	N	5623	N	N
173	20230801	130720	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	550	2	1.30	1104710600	25934	51.42	41900	43200	41800	55100	29700	42400	42597.00	16.61	0	2743	43566	42982	42266	41682	40966	43275	41975	1669	12700	2500	30520	50	1	66762279	28674	4.23	1.17	12	0.04	10161.00	36757.00	63400	20220805	-32.26	34100	20221013	25.95	52800	-18.66	20230531	34400	24.85	20230103	63400	-32.26	20220805	34100	25.95	20221013	0.13	Y	180640	2500	1669 억	11086380	N	N	5623	N	N
174	20230801	120720	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	450	2	1.06	835773650	19698	39.05	41900	43050	41800	55100	29700	42400	42429.37	16.61	0	4298	43566	42982	42266	41682	40966	43275	41975	1669	12700	2500	30520	50	1	66762279	28608	4.22	1.17	12	0.03	10161.00	36757.00	63400	20220805	-32.41	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	63400	-32.41	20220805	34100	25.66	20221013	0.13	Y	180640	2500	1669 억	11086380	N	N	5623	N	N
175	20230801	110717	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43050	650	2	1.53	744381100	17570	34.83	41900	43050	41800	55100	29700	42400	42366.60	16.61	0	5461	43566	42982	42266	41682	40966	43275	41975	1669	12700	2500	30520	50	1	66762279	28741	4.24	1.17	12	0.03	10161.00	36757.00	63400	20220805	-32.10	34100	20221013	26.25	52800	-18.47	20230531	34400	25.15	20230103	63400	-32.10	20220805	34100	26.25	20221013	0.13	Y	180640	2500	1669 억	11086380	N	N	5623	N	N
176	20230801	100721	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	400	2	0.94	563210050	13344	26.46	41900	42850	41800	55100	29700	42400	42206.99	16.61	0	5530	43566	42982	42266	41682	40966	43275	41975	1669	12700	2500	30520	50	1	66762279	28574	4.21	1.16	12	0.02	10161.00	36757.00	63400	20220805	-32.49	34100	20221013	25.51	52800	-18.94	20230531	34400	24.42	20230103	63400	-32.49	20220805	34100	25.51	20221013	0.13	Y	180640	2500	1669 억	11086380	N	N	5623	N	N
177	20230801	090715	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42150	-250	5	-0.59	237207000	5654	11.21	41900	42850	41800	55100	29700	42400	41953.84	16.61	0	2267	43566	42982	42266	41682	40966	43275	41975	1669	12700	2500	30520	50	1	66762279	28140	4.15	1.15	12	0.01	10161.00	36757.00	63400	20220805	-33.52	34100	20221013	23.61	52800	-20.17	20230531	34400	22.53	20230103	63400	-33.52	20220805	34100	23.61	20221013	0.13	Y	180640	2500	1669 억	11086380	N	N	5623	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History