KissMeData/180640/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	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	marketWarningCode	shortOverheated
2	20230927	160858	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42350	1750	2	4.31	3771066300	90079	75.44	40200	42900	40200	52700	28450	40600	41863.99	16.53	47928	42900	41750	41050	39900	39200	41400	39550	1669	12100	2500	29230	50	1	66762279	28274	4.17	1.15	12	0.13	10161.00	36757.00	52800	20230531	-19.79	34100	20221013	24.19	52800	-19.79	20230531	34400	23.11	20230103	52800	-19.79	20230531	34100	24.19	20221013	0.10	N	180640	2500	1669 억	11036694	N	N	3258	N	00	N
3	20230927	150907	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	1900	2	4.68	3138473900	75172	62.95	40200	42900	40200	52700	28450	40600	41750.57	16.53	40966	42900	41750	41050	39900	39200	41400	39550	1669	12100	2500	29230	50	1	66762279	28374	4.18	1.16	12	0.11	10161.00	36757.00	52800	20230531	-19.51	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34100	24.63	20221013	0.10	N	180640	2500	1669 억	11036694	N	N	46741	N	00	N
4	20230927	140908	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42250	1650	2	4.06	2171046200	52426	43.90	40200	42400	40200	52700	28450	40600	41411.63	16.53	27803	42900	41750	41050	39900	39200	41400	39550	1669	12100	2500	29230	50	1	66762279	28207	4.16	1.15	12	0.08	10161.00	36757.00	52800	20230531	-19.98	34100	20221013	23.90	52800	-19.98	20230531	34400	22.82	20230103	52800	-19.98	20230531	34100	23.90	20221013	0.10	N	180640	2500	1669 억	11036694	N	N	46741	N	00	N
5	20230927	130854	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40900	300	2	0.74	1102673400	26953	22.57	40200	41400	40200	52700	28450	40600	40910.97	16.53	9349	42900	41750	41050	39900	39200	41400	39550	1669	12100	2500	29230	50	1	66762279	27306	4.03	1.11	12	0.04	10161.00	36757.00	52800	20230531	-22.54	34100	20221013	19.94	52800	-22.54	20230531	34400	18.90	20230103	52800	-22.54	20230531	34100	19.94	20221013	0.10	N	180640	2500	1669 억	11036694	N	N	46741	N	00	N
6	20230927	120855	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40800	200	2	0.49	861055600	21020	17.60	40200	41400	40200	52700	28450	40600	40963.63	16.53	7331	42900	41750	41050	39900	39200	41400	39550	1669	12100	2500	29230	50	1	66762279	27239	4.02	1.11	12	0.03	10161.00	36757.00	52800	20230531	-22.73	34100	20221013	19.65	52800	-22.73	20230531	34400	18.60	20230103	52800	-22.73	20230531	34100	19.65	20221013	0.10	N	180640	2500	1669 억	11036694	N	N	46741	N	00	N
7	20230927	110904	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41000	400	2	0.99	633125800	15438	12.93	40200	41400	40200	52700	28450	40600	41010.87	16.53	6191	42900	41750	41050	39900	39200	41400	39550	1669	12100	2500	29230	50	1	66762279	27373	4.04	1.12	12	0.02	10161.00	36757.00	52800	20230531	-22.35	34100	20221013	20.23	52800	-22.35	20230531	34400	19.19	20230103	52800	-22.35	20230531	34100	20.23	20221013	0.10	N	180640	2500	1669 억	11036694	N	N	46741	N	00	N
8	20230927	100856	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41250	650	2	1.60	290896700	7128	5.97	40200	41250	40200	52700	28450	40600	40810.42	16.53	3454	42900	41750	41050	39900	39200	41400	39550	1669	12100	2500	29230	50	1	66762279	27539	4.06	1.12	12	0.01	10161.00	36757.00	52800	20230531	-21.88	34100	20221013	20.97	52800	-21.88	20230531	34400	19.91	20230103	52800	-21.88	20230531	34100	20.97	20221013	0.10	N	180640	2500	1669 억	11036694	N	N	46741	N	00	N
9	20230927	090913	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40500	-100	5	-0.25	32774850	810	0.68	40200	40850	40200	52700	28450	40600	40462.78	16.53	-10	42900	41750	41050	39900	39200	41400	39550	1669	12100	2500	29230	50	1	66762279	27039	3.99	1.10	12	0.00	10161.00	36757.00	52800	20230531	-23.30	34100	20221013	18.77	52800	-23.30	20230531	34400	17.73	20230103	52800	-23.30	20230531	34100	18.77	20221013	0.10	N	180640	2500	1669 억	11036694	N	N	46741	N	00	N
10	20230926	160855	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40600	-2200	5	-5.14	4866809200	119346	78.38	41800	42200	40350	55600	30000	42800	40779.01	16.62	-58567	44800	43800	42150	41150	39500	44300	41650	1669	12800	2500	30810	50	1	66762279	27105	4.00	1.10	12	0.18	10161.00	36757.00	52800	20230531	-23.11	34100	20221013	19.06	52800	-23.11	20230531	34400	18.02	20230103	52800	-23.11	20230531	34100	19.06	20221013	0.09	Y	180640	2500	1669 억	11092664	N	N	46741	N	00	N
11	20230926	150855	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40750	-2050	5	-4.79	4530078950	111059	72.94	41800	42200	40350	55600	30000	42800	40789.84	16.62	-55964	44800	43800	42150	41150	39500	44300	41650	1669	12800	2500	30810	50	1	66762279	27206	4.01	1.11	12	0.17	10161.00	36757.00	52800	20230531	-22.82	34100	20221013	19.50	52800	-22.82	20230531	34400	18.46	20230103	52800	-22.82	20230531	34100	19.50	20221013	0.09	Y	180640	2500	1669 억	11092664	N	N	20778	N	00	N
12	20230926	140850	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40850	-1950	5	-4.56	3949361250	96813	63.58	41800	42200	40350	55600	30000	42800	40793.71	16.62	-47721	44800	43800	42150	41150	39500	44300	41650	1669	12800	2500	30810	50	1	66762279	27272	4.02	1.11	12	0.15	10161.00	36757.00	52800	20230531	-22.63	34100	20221013	19.79	52800	-22.63	20230531	34400	18.75	20230103	52800	-22.63	20230531	34100	19.79	20221013	0.09	Y	180640	2500	1669 억	11092664	N	N	20778	N	00	N
13	20230926	130851	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40500	-2300	5	-5.37	3085121900	75489	49.58	41800	42200	40350	55600	30000	42800	40868.50	16.62	-32204	44800	43800	42150	41150	39500	44300	41650	1669	12800	2500	30810	50	1	66762279	27039	3.99	1.10	12	0.11	10161.00	36757.00	52800	20230531	-23.30	34100	20221013	18.77	52800	-23.30	20230531	34400	17.73	20230103	52800	-23.30	20230531	34100	18.77	20221013	0.09	Y	180640	2500	1669 억	11092664	N	N	20778	N	00	N
14	20230926	120858	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40600	-2200	5	-5.14	2820173850	68966	45.29	41800	42200	40350	55600	30000	42800	40892.23	16.62	-28080	44800	43800	42150	41150	39500	44300	41650	1669	12800	2500	30810	50	1	66762279	27105	4.00	1.10	12	0.10	10161.00	36757.00	52800	20230531	-23.11	34100	20221013	19.06	52800	-23.11	20230531	34400	18.02	20230103	52800	-23.11	20230531	34100	19.06	20221013	0.09	Y	180640	2500	1669 억	11092664	N	N	20778	N	00	N
15	20230926	110855	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40600	-2200	5	-5.14	2436487500	59542	39.10	41800	42200	40350	55600	30000	42800	40920.48	16.62	-22632	44800	43800	42150	41150	39500	44300	41650	1669	12800	2500	30810	50	1	66762279	27105	4.00	1.10	12	0.09	10161.00	36757.00	52800	20230531	-23.11	34100	20221013	19.06	52800	-23.11	20230531	34400	18.02	20230103	52800	-23.11	20230531	34100	19.06	20221013	0.09	Y	180640	2500	1669 억	11092664	N	N	20778	N	00	N
16	20230926	100854	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40450	-2350	5	-5.49	1850192800	45063	29.60	41800	42200	40450	55600	30000	42800	41057.91	16.62	-13071	44800	43800	42150	41150	39500	44300	41650	1669	12800	2500	30810	50	1	66762279	27005	3.98	1.10	12	0.07	10161.00	36757.00	52800	20230531	-23.39	34100	20221013	18.62	52800	-23.39	20230531	34400	17.59	20230103	52800	-23.39	20230531	34100	18.62	20221013	0.09	Y	180640	2500	1669 억	11092664	N	N	20778	N	00	N
17	20230926	090856	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41450	-1350	5	-3.15	434232800	10430	6.85	41800	42200	41100	55600	30000	42800	41633.06	16.62	199	44800	43800	42150	41150	39500	44300	41650	1669	12800	2500	30810	50	1	66762279	27673	4.08	1.13	12	0.02	10161.00	36757.00	52800	20230531	-21.50	34100	20221013	21.55	52800	-21.50	20230531	34400	20.49	20230103	52800	-21.50	20230531	34100	21.55	20221013	0.09	Y	180640	2500	1669 억	11092664	N	N	20778	N	00	N
18	20230925	160855	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	2550	2	6.34	6383083300	151643	381.88	40650	43150	40500	52300	28200	40250	42091.70	16.60	8780	40950	40600	40250	39900	39550	40775	40075	1669	12050	2500	28980	50	1	66762279	28574	4.21	1.16	12	0.23	10161.00	36757.00	52800	20230531	-18.94	34100	20221013	25.51	52800	-18.94	20230531	34400	24.42	20230103	52800	-18.94	20230531	34100	25.51	20221013	0.10	Y	180640	2500	1669 억	11079614	N	N	20778	N	00	N
19	20230925	150858	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	2600	2	6.46	5701869550	135738	341.82	40650	43150	40500	52300	28200	40250	42006.44	16.60	9234	40950	40600	40250	39900	39550	40775	40075	1669	12050	2500	28980	50	1	66762279	28608	4.22	1.17	12	0.20	10161.00	36757.00	52800	20230531	-18.84	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	52800	-18.84	20230531	34100	25.66	20221013	0.10	Y	180640	2500	1669 억	11079614	N	N	9545	N	00	N
20	20230925	140844	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42250	2000	2	4.97	3766265900	90413	227.68	40650	42850	40500	52300	28200	40250	41656.24	16.60	364	40950	40600	40250	39900	39550	40775	40075	1669	12050	2500	28980	50	1	66762279	28207	4.16	1.15	12	0.14	10161.00	36757.00	52800	20230531	-19.98	34100	20221013	23.90	52800	-19.98	20230531	34400	22.82	20230103	52800	-19.98	20230531	34100	23.90	20221013	0.10	Y	180640	2500	1669 억	11079614	N	N	9545	N	00	N
21	20230925	130848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41800	1550	2	3.85	2310856350	56076	141.21	40650	41900	40500	52300	28200	40250	41209.36	16.60	-7072	40950	40600	40250	39900	39550	40775	40075	1669	12050	2500	28980	50	1	66762279	27907	4.11	1.14	12	0.08	10161.00	36757.00	52800	20230531	-20.83	34100	20221013	22.58	52800	-20.83	20230531	34400	21.51	20230103	52800	-20.83	20230531	34100	22.58	20221013	0.10	Y	180640	2500	1669 억	11079614	N	N	9545	N	00	N
22	20230925	120853	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41400	1150	2	2.86	1670025650	40649	102.36	40650	41400	40500	52300	28200	40250	41084.05	16.60	-5779	40950	40600	40250	39900	39550	40775	40075	1669	12050	2500	28980	50	1	66762279	27640	4.07	1.13	12	0.06	10161.00	36757.00	52800	20230531	-21.59	34100	20221013	21.41	52800	-21.59	20230531	34400	20.35	20230103	52800	-21.59	20230531	34100	21.41	20221013	0.10	Y	180640	2500	1669 억	11079614	N	N	9545	N	00	N
23	20230925	110848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41200	950	2	2.36	1211633600	29538	74.38	40650	41300	40500	52300	28200	40250	41019.49	16.60	-4921	40950	40600	40250	39900	39550	40775	40075	1669	12050	2500	28980	50	1	66762279	27506	4.05	1.12	12	0.04	10161.00	36757.00	52800	20230531	-21.97	34100	20221013	20.82	52800	-21.97	20230531	34400	19.77	20230103	52800	-21.97	20230531	34100	20.82	20221013	0.10	Y	180640	2500	1669 억	11079614	N	N	9545	N	00	N
24	20230925	100853	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41050	800	2	1.99	803405050	19627	49.43	40650	41300	40500	52300	28200	40250	40933.67	16.60	-3158	40950	40600	40250	39900	39550	40775	40075	1669	12050	2500	28980	50	1	66762279	27406	4.04	1.12	12	0.03	10161.00	36757.00	52800	20230531	-22.25	34100	20221013	20.38	52800	-22.25	20230531	34400	19.33	20230103	52800	-22.25	20230531	34100	20.38	20221013	0.10	Y	180640	2500	1669 억	11079614	N	N	9545	N	00	N
25	20230925	090848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40850	600	2	1.49	116783600	2874	7.24	40650	40850	40500	52300	28200	40250	40634.52	16.60	-690	40950	40600	40250	39900	39550	40775	40075	1669	12050	2500	28980	50	1	66762279	27272	4.02	1.11	12	0.00	10161.00	36757.00	52800	20230531	-22.63	34100	20221013	19.79	52800	-22.63	20230531	34400	18.75	20230103	52800	-22.63	20230531	34100	19.79	20221013	0.10	Y	180640	2500	1669 억	11079614	N	N	9545	N	00	N
26	20230922	160920	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40250	100	2	0.25	1580868800	39388	52.90	40000	40600	39900	52100	28150	40150	40135.48	16.60	-6024	41116	40632	40366	39882	39616	40500	39750	1669	11950	2500	28900	50	1	66762279	26872	3.96	1.10	12	0.06	10161.00	36757.00	52800	20230531	-23.77	34100	20221013	18.04	52800	-23.77	20230531	34400	17.01	20230103	52800	-23.77	20230531	34100	18.04	20221013	0.10	Y	180640	2500	1669 억	11082600	N	N	9545	N	00	N
27	20230922	150914	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40100	-50	5	-0.12	1487116800	37055	49.76	40000	40600	39900	52100	28150	40150	40132.69	16.60	-6143	41116	40632	40366	39882	39616	40500	39750	1669	11950	2500	28900	50	1	66762279	26772	3.95	1.09	12	0.06	10161.00	36757.00	52800	20230531	-24.05	34100	20221013	17.60	52800	-24.05	20230531	34400	16.57	20230103	52800	-24.05	20230531	34100	17.60	20221013	0.10	Y	180640	2500	1669 억	11082600	N	N	11761	N	00	N
28	20230922	140913	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40350	200	2	0.50	1275895250	31802	42.71	40000	40600	39900	52100	28150	40150	40119.97	16.60	-6484	41116	40632	40366	39882	39616	40500	39750	1669	11950	2500	28900	50	1	66762279	26939	3.97	1.10	12	0.05	10161.00	36757.00	52800	20230531	-23.58	34100	20221013	18.33	52800	-23.58	20230531	34400	17.30	20230103	52800	-23.58	20230531	34100	18.33	20221013	0.10	Y	180640	2500	1669 억	11082600	N	N	11761	N	00	N
29	20230922	130819	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40200	50	2	0.12	979409150	24445	32.83	40000	40600	39900	52100	28150	40150	40065.83	16.60	-2344	41116	40632	40366	39882	39616	40500	39750	1669	11950	2500	28900	50	1	66762279	26838	3.96	1.09	12	0.04	10161.00	36757.00	52800	20230531	-23.86	34100	20221013	17.89	52800	-23.86	20230531	34400	16.86	20230103	52800	-23.86	20230531	34100	17.89	20221013	0.10	Y	180640	2500	1669 억	11082600	N	N	11761	N	00	N
30	20230922	120817	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40050	-100	5	-0.25	748327750	18704	25.12	40000	40400	39900	52100	28150	40150	40008.97	16.60	674	41116	40632	40366	39882	39616	40500	39750	1669	11950	2500	28900	50	1	66762279	26738	3.94	1.09	12	0.03	10161.00	36757.00	52800	20230531	-24.15	34100	20221013	17.45	52800	-24.15	20230531	34400	16.42	20230103	52800	-24.15	20230531	34100	17.45	20221013	0.10	Y	180640	2500	1669 억	11082600	N	N	11761	N	00	N
31	20230922	110813	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40050	-100	5	-0.25	682171500	17054	22.90	40000	40400	39900	52100	28150	40150	40000.67	16.60	841	41116	40632	40366	39882	39616	40500	39750	1669	11950	2500	28900	50	1	66762279	26738	3.94	1.09	12	0.03	10161.00	36757.00	52800	20230531	-24.15	34100	20221013	17.45	52800	-24.15	20230531	34400	16.42	20230103	52800	-24.15	20230531	34100	17.45	20221013	0.10	Y	180640	2500	1669 억	11082600	N	N	11761	N	00	N
32	20230922	100813	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40000	-150	5	-0.37	498602650	12467	16.74	40000	40400	39900	52100	28150	40150	39993.80	16.60	-467	41116	40632	40366	39882	39616	40500	39750	1669	11950	2500	28900	50	1	66762279	26705	3.94	1.09	12	0.02	10161.00	36757.00	52800	20230531	-24.24	34100	20221013	17.30	52800	-24.24	20230531	34400	16.28	20230103	52800	-24.24	20230531	34100	17.30	20221013	0.10	Y	180640	2500	1669 억	11082600	N	N	11761	N	00	N
33	20230922	090810	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	39900	-250	5	-0.62	163160050	4080	5.48	40000	40400	39900	52100	28150	40150	39990.21	16.60	-286	41116	40632	40366	39882	39616	40500	39750	1669	11950	2500	28900	50	1	66762279	26638	3.93	1.09	12	0.01	10161.00	36757.00	52800	20230531	-24.43	34100	20221013	17.01	52800	-24.43	20230531	34400	15.99	20230103	52800	-24.43	20230531	34100	17.01	20221013	0.10	Y	180640	2500	1669 억	11082600	N	N	11761	N	00	N
34	20230921	160816	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	40150	-1050	5	-2.55	2994512850	74220	127.29	40800	40850	40100	53500	28850	41200	40346.77	16.61	-9205	41666	41432	41116	40882	40566	41475	40925	1669	12300	2500	29660	50	1	66762279	26805	3.95	1.09	12	0.11	10161.00	36757.00	52800	20230531	-23.96	34100	20221013	17.74	52800	-23.96	20230531	34400	16.72	20230103	52800	-23.96	20230531	34100	17.74	20221013	0.10	Y	180640	2500	1669 억	11086709	N	N	11761	N	00	N
35	20230921	150804	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	40250	-950	5	-2.31	2653635400	65733	112.73	40800	40850	40100	53500	28850	41200	40369.91	16.61	-10034	41666	41432	41116	40882	40566	41475	40925	1669	12300	2500	29660	50	1	66762279	26872	3.96	1.10	12	0.10	10161.00	36757.00	52800	20230531	-23.77	34100	20221013	18.04	52800	-23.77	20230531	34400	17.01	20230103	52800	-23.77	20230531	34100	18.04	20221013	0.10	Y	180640	2500	1669 억	11086709	N	N	11891	N	00	N
36	20230921	140810	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	40250	-950	5	-2.31	2326751500	57609	98.80	40800	40850	40100	53500	28850	41200	40388.68	16.61	-8550	41666	41432	41116	40882	40566	41475	40925	1669	12300	2500	29660	50	1	66762279	26872	3.96	1.10	12	0.09	10161.00	36757.00	52800	20230531	-23.77	34100	20221013	18.04	52800	-23.77	20230531	34400	17.01	20230103	52800	-23.77	20230531	34100	18.04	20221013	0.10	Y	180640	2500	1669 억	11086709	N	N	11891	N	00	N
37	20230921	130805	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	40400	-800	5	-1.94	1615881850	39934	68.49	40800	40850	40300	53500	28850	41200	40463.81	16.61	237	41666	41432	41116	40882	40566	41475	40925	1669	12300	2500	29660	50	1	66762279	26972	3.98	1.10	12	0.06	10161.00	36757.00	52800	20230531	-23.48	34100	20221013	18.48	52800	-23.48	20230531	34400	17.44	20230103	52800	-23.48	20230531	34100	18.48	20221013	0.10	Y	180640	2500	1669 억	11086709	N	N	11891	N	00	N
38	20230921	120758	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	40400	-800	5	-1.94	1400118800	34592	59.32	40800	40850	40300	53500	28850	41200	40475.22	16.61	1118	41666	41432	41116	40882	40566	41475	40925	1669	12300	2500	29660	50	1	66762279	26972	3.98	1.10	12	0.05	10161.00	36757.00	52800	20230531	-23.48	34100	20221013	18.48	52800	-23.48	20230531	34400	17.44	20230103	52800	-23.48	20230531	34100	18.48	20221013	0.10	Y	180640	2500	1669 억	11086709	N	N	11891	N	00	N
39	20230921	110817	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	40450	-750	5	-1.82	1108032600	27373	46.94	40800	40850	40300	53500	28850	41200	40479.03	16.61	-320	41666	41432	41116	40882	40566	41475	40925	1669	12300	2500	29660	50	1	66762279	27005	3.98	1.10	12	0.04	10161.00	36757.00	52800	20230531	-23.39	34100	20221013	18.62	52800	-23.39	20230531	34400	17.59	20230103	52800	-23.39	20230531	34100	18.62	20221013	0.10	Y	180640	2500	1669 억	11086709	N	N	11891	N	00	N
40	20230921	100801	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	40350	-850	5	-2.06	836183900	20640	35.40	40800	40850	40300	53500	28850	41200	40512.79	16.61	-1298	41666	41432	41116	40882	40566	41475	40925	1669	12300	2500	29660	50	1	66762279	26939	3.97	1.10	12	0.03	10161.00	36757.00	52800	20230531	-23.58	34100	20221013	18.33	52800	-23.58	20230531	34400	17.30	20230103	52800	-23.58	20230531	34100	18.33	20221013	0.10	Y	180640	2500	1669 억	11086709	N	N	11891	N	00	N
41	20230921	090806	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	40700	-500	5	-1.21	161063650	3952	6.78	40800	40850	40650	53500	28850	41200	40754.97	16.61	-542	41666	41432	41116	40882	40566	41475	40925	1669	12300	2500	29660	50	1	66762279	27172	4.01	1.11	12	0.01	10161.00	36757.00	52800	20230531	-22.92	34100	20221013	19.35	52800	-22.92	20230531	34400	18.31	20230103	52800	-22.92	20230531	34100	19.35	20221013	0.10	Y	180640	2500	1669 억	11086709	N	N	11891	N	00	N
42	20230920	160810	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41200	-250	5	-0.60	2385842250	58105	7.39	41200	41350	40800	53800	29050	41450	41060.42	16.64	-22429	42883	42166	41783	41066	40683	41975	40875	1669	12350	2500	29840	50	1	66762279	27506	4.05	1.12	12	0.09	10161.00	36757.00	52800	20230531	-21.97	34100	20221013	20.82	52800	-21.97	20230531	34400	19.77	20230103	52800	-21.97	20230531	34100	20.82	20221013	0.10	Y	180640	2500	1669 억	11107631	N	N	11891	N	00	N
43	20230920	150750	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41100	-350	5	-0.84	2109386800	51391	6.54	41200	41350	40800	53800	29050	41450	41045.76	16.64	-20274	42883	42166	41783	41066	40683	41975	40875	1669	12350	2500	29840	50	1	66762279	27439	4.04	1.12	12	0.08	10161.00	36757.00	52800	20230531	-22.16	34100	20221013	20.53	52800	-22.16	20230531	34400	19.48	20230103	52800	-22.16	20230531	34100	20.53	20221013	0.10	Y	180640	2500	1669 억	11107631	N	N	15728	N	00	N
44	20230920	140801	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41150	-300	5	-0.72	1429630150	34785	4.43	41200	41350	41000	53800	29050	41450	41098.94	16.64	-11338	42883	42166	41783	41066	40683	41975	40875	1669	12350	2500	29840	50	1	66762279	27473	4.05	1.12	12	0.05	10161.00	36757.00	52800	20230531	-22.06	34100	20221013	20.67	52800	-22.06	20230531	34400	19.62	20230103	52800	-22.06	20230531	34100	20.67	20221013	0.10	Y	180640	2500	1669 억	11107631	N	N	15728	N	00	N
45	20230920	130755	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41050	-400	5	-0.97	1159934050	28219	3.59	41200	41350	41000	53800	29050	41450	41104.60	16.64	-7410	42883	42166	41783	41066	40683	41975	40875	1669	12350	2500	29840	50	1	66762279	27406	4.04	1.12	12	0.04	10161.00	36757.00	52800	20230531	-22.25	34100	20221013	20.38	52800	-22.25	20230531	34400	19.33	20230103	52800	-22.25	20230531	34100	20.38	20221013	0.10	Y	180640	2500	1669 억	11107631	N	N	15728	N	00	N
46	20230920	120754	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41200	-250	5	-0.60	960194700	23358	2.97	41200	41350	41000	53800	29050	41450	41107.60	16.64	-6290	42883	42166	41783	41066	40683	41975	40875	1669	12350	2500	29840	50	1	66762279	27506	4.05	1.12	12	0.03	10161.00	36757.00	52800	20230531	-21.97	34100	20221013	20.82	52800	-21.97	20230531	34400	19.77	20230103	52800	-21.97	20230531	34100	20.82	20221013	0.10	Y	180640	2500	1669 억	11107631	N	N	15728	N	00	N
47	20230920	110804	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41150	-300	5	-0.72	783999450	19072	2.43	41200	41350	41000	53800	29050	41450	41107.17	16.64	-6426	42883	42166	41783	41066	40683	41975	40875	1669	12350	2500	29840	50	1	66762279	27473	4.05	1.12	12	0.03	10161.00	36757.00	52800	20230531	-22.06	34100	20221013	20.67	52800	-22.06	20230531	34400	19.62	20230103	52800	-22.06	20230531	34100	20.67	20221013	0.10	Y	180640	2500	1669 억	11107631	N	N	15728	N	00	N
48	20230920	100746	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41050	-400	5	-0.97	599401500	14581	1.86	41200	41350	41000	53800	29050	41450	41108.16	16.64	-5938	42883	42166	41783	41066	40683	41975	40875	1669	12350	2500	29840	50	1	66762279	27406	4.04	1.12	12	0.02	10161.00	36757.00	52800	20230531	-22.25	34100	20221013	20.38	52800	-22.25	20230531	34400	19.33	20230103	52800	-22.25	20230531	34100	20.38	20221013	0.10	Y	180640	2500	1669 억	11107631	N	N	15728	N	00	N
49	20230920	090756	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41250	-200	5	-0.48	76678000	1861	0.24	41200	41300	41100	53800	29050	41450	41201.24	16.64	316	42883	42166	41783	41066	40683	41975	40875	1669	12350	2500	29840	50	1	66762279	27539	4.06	1.12	12	0.00	10161.00	36757.00	52800	20230531	-21.88	34100	20221013	20.97	52800	-21.88	20230531	34400	19.91	20230103	52800	-21.88	20230531	34100	20.97	20221013	0.10	Y	180640	2500	1669 억	11107631	N	N	15728	N	00	N
50	20230919	160753	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41450	-1000	5	-2.36	3362938250	80727	87.80	42500	42500	41400	55100	29750	42450	41662.16	16.64	-7639	43416	42932	42316	41832	41216	42625	41525	1669	12650	2500	30560	50	1	66762279	27673	4.08	1.13	12	0.12	10161.00	36757.00	52800	20230531	-21.50	34100	20221013	21.55	52800	-21.50	20230531	34400	20.49	20230103	52800	-21.50	20230531	34100	21.55	20221013	0.10	Y	180640	2500	1669 억	11105930	N	N	15728	N	00	N
51	20230919	150754	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41550	-900	5	-2.12	2983244950	71572	77.85	42500	42500	41400	55100	29750	42450	41681.68	16.64	-8921	43416	42932	42316	41832	41216	42625	41525	1669	12650	2500	30560	50	1	66762279	27740	4.09	1.13	12	0.11	10161.00	36757.00	52800	20230531	-21.31	34100	20221013	21.85	52800	-21.31	20230531	34400	20.78	20230103	52800	-21.31	20230531	34100	21.85	20221013	0.10	Y	180640	2500	1669 억	11105930	N	N	1600	N	00	N
52	20230919	140752	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41700	-750	5	-1.77	2505981900	60083	65.35	42500	42500	41400	55100	29750	42450	41708.61	16.64	-7700	43416	42932	42316	41832	41216	42625	41525	1669	12650	2500	30560	50	1	66762279	27840	4.10	1.13	12	0.09	10161.00	36757.00	52800	20230531	-21.02	34100	20221013	22.29	52800	-21.02	20230531	34400	21.22	20230103	52800	-21.02	20230531	34100	22.29	20221013	0.10	Y	180640	2500	1669 억	11105930	N	N	1600	N	00	N
53	20230919	130739	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41650	-800	5	-1.88	2211506050	53012	57.66	42500	42500	41400	55100	29750	42450	41717.01	16.64	-7982	43416	42932	42316	41832	41216	42625	41525	1669	12650	2500	30560	50	1	66762279	27806	4.10	1.13	12	0.08	10161.00	36757.00	52800	20230531	-21.12	34100	20221013	22.14	52800	-21.12	20230531	34400	21.08	20230103	52800	-21.12	20230531	34100	22.14	20221013	0.10	Y	180640	2500	1669 억	11105930	N	N	1600	N	00	N
54	20230919	120756	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41550	-900	5	-2.12	2030477550	48658	52.92	42500	42500	41400	55100	29750	42450	41729.50	16.64	-6346	43416	42932	42316	41832	41216	42625	41525	1669	12650	2500	30560	50	1	66762279	27740	4.09	1.13	12	0.07	10161.00	36757.00	52800	20230531	-21.31	34100	20221013	21.85	52800	-21.31	20230531	34400	20.78	20230103	52800	-21.31	20230531	34100	21.85	20221013	0.10	Y	180640	2500	1669 억	11105930	N	N	1600	N	00	N
55	20230919	110759	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41500	-950	5	-2.24	1870250750	44803	48.73	42500	42500	41400	55100	29750	42450	41743.79	16.64	-6197	43416	42932	42316	41832	41216	42625	41525	1669	12650	2500	30560	50	1	66762279	27706	4.08	1.13	12	0.07	10161.00	36757.00	52800	20230531	-21.40	34100	20221013	21.70	52800	-21.40	20230531	34400	20.64	20230103	52800	-21.40	20230531	34100	21.70	20221013	0.10	Y	180640	2500	1669 억	11105930	N	N	1600	N	00	N
56	20230919	100752	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	41700	-750	5	-1.77	1049720550	25035	27.23	42500	42500	41600	55100	29750	42450	41930.02	16.64	-1785	43416	42932	42316	41832	41216	42625	41525	1669	12650	2500	30560	50	1	66762279	27840	4.10	1.13	12	0.04	10161.00	36757.00	52800	20230531	-21.02	34100	20221013	22.29	52800	-21.02	20230531	34400	21.22	20230103	52800	-21.02	20230531	34100	22.29	20221013	0.10	Y	180640	2500	1669 억	11105930	N	N	1600	N	00	N
57	20230919	090749	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42050	-400	5	-0.94	271850900	6444	7.01	42500	42500	42050	55100	29750	42450	42186.47	16.64	1500	43416	42932	42316	41832	41216	42625	41525	1669	12650	2500	30560	50	1	66762279	28074	4.14	1.14	12	0.01	10161.00	36757.00	52800	20230531	-20.36	34100	20221013	23.31	52800	-20.36	20230531	34400	22.24	20230103	52800	-20.36	20230531	34100	23.31	20221013	0.10	Y	180640	2500	1669 억	11105930	N	N	1600	N	00	N
58	20230918	160752	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42450	-450	5	-1.05	3878054950	91441	21.32	42550	42800	41700	55700	30050	42900	42410.42	16.58	10745	46500	44700	43550	41750	40600	44125	41175	1669	12800	2500	30880	50	1	66762279	28341	4.18	1.15	12	0.14	10161.00	36757.00	52800	20230531	-19.60	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	52800	-19.60	20230531	34100	24.49	20221013	0.12	N	180640	2500	1669 억	11072130	N	N	1600	N	00	N
59	20230918	150750	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42600	-300	5	-0.70	3223381000	76036	17.72	42550	42800	41700	55700	30050	42900	42392.81	16.58	6937	46500	44700	43550	41750	40600	44125	41175	1669	12800	2500	30880	50	1	66762279	28441	4.19	1.16	12	0.11	10161.00	36757.00	52800	20230531	-19.32	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	52800	-19.32	20230531	34100	24.93	20221013	0.12	N	180640	2500	1669 억	11072130	N	N	87641	N	00	N
60	20230918	140811	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42650	-250	5	-0.58	2796766850	66024	15.39	42550	42800	41700	55700	30050	42900	42359.83	16.58	7147	46500	44700	43550	41750	40600	44125	41175	1669	12800	2500	30880	50	1	66762279	28474	4.20	1.16	12	0.10	10161.00	36757.00	52800	20230531	-19.22	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34100	25.07	20221013	0.12	N	180640	2500	1669 억	11072130	N	N	87641	N	00	N
61	20230918	130750	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42450	-450	5	-1.05	2435244450	57549	13.41	42550	42800	41700	55700	30050	42900	42315.99	16.58	5313	46500	44700	43550	41750	40600	44125	41175	1669	12800	2500	30880	50	1	66762279	28341	4.18	1.15	12	0.09	10161.00	36757.00	52800	20230531	-19.60	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	52800	-19.60	20230531	34100	24.49	20221013	0.12	N	180640	2500	1669 억	11072130	N	N	87641	N	00	N
62	20230918	120755	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42500	-400	5	-0.93	2199153700	51995	12.12	42550	42800	41700	55700	30050	42900	42295.45	16.58	4271	46500	44700	43550	41750	40600	44125	41175	1669	12800	2500	30880	50	1	66762279	28374	4.18	1.16	12	0.08	10161.00	36757.00	52800	20230531	-19.51	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34100	24.63	20221013	0.12	N	180640	2500	1669 억	11072130	N	N	87641	N	00	N
63	20230918	110742	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42350	-550	5	-1.28	1883482800	44556	10.39	42550	42800	41700	55700	30050	42900	42272.22	16.58	4357	46500	44700	43550	41750	40600	44125	41175	1669	12800	2500	30880	50	1	66762279	28274	4.17	1.15	12	0.07	10161.00	36757.00	52800	20230531	-19.79	34100	20221013	24.19	52800	-19.79	20230531	34400	23.11	20230103	52800	-19.79	20230531	34100	24.19	20221013	0.12	N	180640	2500	1669 억	11072130	N	N	87641	N	00	N
64	20230918	100738	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42700	-200	5	-0.47	1441198450	34157	7.96	42550	42800	41700	55700	30050	42900	42193.29	16.58	2554	46500	44700	43550	41750	40600	44125	41175	1669	12800	2500	30880	50	1	66762279	28507	4.20	1.16	12	0.05	10161.00	36757.00	52800	20230531	-19.13	34100	20221013	25.22	52800	-19.13	20230531	34400	24.13	20230103	52800	-19.13	20230531	34100	25.22	20221013	0.12	N	180640	2500	1669 억	11072130	N	N	87641	N	00	N
65	20230918	090741	00	60.00	KOSPI200	운수.창고	N	N	N	N	60	N	42300	-600	5	-1.40	234007050	5529	1.29	42550	42600	42100	55700	30050	42900	42323.26	16.58	114	46500	44700	43550	41750	40600	44125	41175	1669	12800	2500	30880	50	1	66762279	28240	4.16	1.15	12	0.01	10161.00	36757.00	52800	20230531	-19.89	34100	20221013	24.05	52800	-19.89	20230531	34400	22.97	20230103	52800	-19.89	20230531	34100	24.05	20221013	0.12	N	180640	2500	1669 억	11072130	N	N	87641	N	00	N
66	20230915	160747	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	42900	-9600	5	-18.29	18320342800	426025	159.39	45350	45350	42400	68200	36800	52500	42990.40	16.78	-117762	60100	56300	48700	44900	37300	58200	46800	1669	15700	2500	37800	50	1	66762279	28641	4.22	1.17	12	0.64	10161.00	36757.00	52800	20230531	-18.75	34100	20221013	25.81	52800	-18.75	20230531	34400	24.71	20230103	52800	-18.75	20230531	34100	25.81	20221013	0.11	Y	180640	2500	1669 억	11205139	N	N	87641	N	01	N
67	20230915	150747	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	42650	-9850	5	-18.76	16842360900	391517	146.48	45350	45350	42400	68200	36800	52500	43004.29	16.78	-126009	60100	56300	48700	44900	37300	58200	46800	1669	15700	2500	37800	50	1	66762279	28474	4.20	1.16	12	0.59	10161.00	36757.00	52800	20230531	-19.22	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34100	25.07	20221013	0.11	Y	180640	2500	1669 억	11205139	N	N	19676	N	01	N
68	20230915	140747	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	42650	-9850	5	-18.76	15067874800	349825	130.88	45350	45350	42400	68200	36800	52500	43057.11	16.78	-122060	60100	56300	48700	44900	37300	58200	46800	1669	15700	2500	37800	50	1	66762279	28474	4.20	1.16	12	0.52	10161.00	36757.00	52800	20230531	-19.22	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34100	25.07	20221013	0.11	Y	180640	2500	1669 억	11205139	N	N	19676	N	01	N
69	20230915	130740	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	42550	-9950	5	-18.95	13767777700	319295	119.46	45350	45350	42400	68200	36800	52500	43102.41	16.78	-112442	60100	56300	48700	44900	37300	58200	46800	1669	15700	2500	37800	50	1	66762279	28407	4.19	1.16	12	0.48	10161.00	36757.00	52800	20230531	-19.41	34100	20221013	24.78	52800	-19.41	20230531	34400	23.69	20230103	52800	-19.41	20230531	34100	24.78	20221013	0.11	Y	180640	2500	1669 억	11205139	N	N	19676	N	01	N
70	20230915	120748	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	42650	-9850	5	-18.76	12629170650	292551	109.45	45350	45350	42400	68200	36800	52500	43150.78	16.78	-100463	60100	56300	48700	44900	37300	58200	46800	1669	15700	2500	37800	50	1	66762279	28474	4.20	1.16	12	0.44	10161.00	36757.00	52800	20230531	-19.22	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34100	25.07	20221013	0.11	Y	180640	2500	1669 억	11205139	N	N	19676	N	01	N
71	20230915	110754	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	42750	-9750	5	-18.57	11036732550	255197	95.48	45350	45350	42400	68200	36800	52500	43227.04	16.78	-84791	60100	56300	48700	44900	37300	58200	46800	1669	15700	2500	37800	50	1	66762279	28541	4.21	1.16	12	0.38	10161.00	36757.00	52800	20230531	-19.03	34100	20221013	25.37	52800	-19.03	20230531	34400	24.27	20230103	52800	-19.03	20230531	34100	25.37	20221013	0.11	Y	180640	2500	1669 억	11205139	N	N	19676	N	01	N
72	20230915	100751	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	42950	-9550	5	-18.19	7755843150	178354	66.73	45350	45350	42900	68200	36800	52500	43456.57	16.78	-46128	60100	56300	48700	44900	37300	58200	46800	1669	15700	2500	37800	50	1	66762279	28674	4.23	1.17	12	0.27	10161.00	36757.00	52800	20230531	-18.66	34100	20221013	25.95	52800	-18.66	20230531	34400	24.85	20230103	52800	-18.66	20230531	34100	25.95	20221013	0.11	Y	180640	2500	1669 억	11205139	N	N	19676	N	01	N
73	20230915	090741	54	100.00	KOSPI200	운수.창고	N	N	N	N		N	43250	-9250	5	-17.62	2628034550	59713	22.34	45350	45350	43050	68200	36800	52500	43928.70	16.78	-5350	60100	56300	48700	44900	37300	58200	46800	1669	15700	2500	37800	50	1	66762279	28875	4.26	1.18	12	0.09	10161.00	36757.00	52800	20230531	-18.09	34100	20221013	26.83	52800	-18.09	20230531	34400	25.73	20230103	52800	-18.09	20230531	34100	26.83	20221013	0.11	Y	180640	2500	1669 억	11205139	N	N	19676	N	01	N
74	20230914	160750	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	52500	11150	2	26.96	11455345100	256161	350.64	41700	52500	41100	53700	28950	41350	44490.44	16.75	91802	42250	41800	41200	40750	40150	42025	40975	1669	12350	2500	29770	100	1	66762279	35050	5.17	1.43	12	0.38	10161.00	36757.00	52800	20230531	-0.57	34100	20221013	53.96	52800	-0.57	20230531	34400	52.62	20230103	52800	-0.57	20230531	34100	53.96	20221013	0.11	Y	180640	2500	1669 억	11182171	N	N	19676	N	00	N
75	20230914	150728	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42100	750	2	1.81	7177012350	172113	235.59	41700	43000	41100	53700	28950	41350	41699.42	16.75	95279	42250	41800	41200	40750	40150	42025	40975	1669	12350	2500	29770	50	1	66762279	28107	4.14	1.15	12	0.26	10161.00	36757.00	52800	20230531	-20.27	34100	20221013	23.46	52800	-20.27	20230531	34400	22.38	20230103	52800	-20.27	20230531	34100	23.46	20221013	0.11	Y	180640	2500	1669 억	11182171	N	N	5887	N	00	N
76	20230914	140741	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41700	350	2	0.85	6140060950	147390	201.75	41700	43000	41100	53700	28950	41350	41658.60	16.75	77472	42250	41800	41200	40750	40150	42025	40975	1669	12350	2500	29770	50	1	66762279	27840	4.10	1.13	12	0.22	10161.00	36757.00	52800	20230531	-21.02	34100	20221013	22.29	52800	-21.02	20230531	34400	21.22	20230103	52800	-21.02	20230531	34100	22.29	20221013	0.11	Y	180640	2500	1669 억	11182171	N	N	5887	N	00	N
77	20230914	130727	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41350	0	3	0.00	4947503400	118586	162.32	41700	43000	41100	53700	28950	41350	41720.81	16.75	51980	42250	41800	41200	40750	40150	42025	40975	1669	12350	2500	29770	50	1	66762279	27606	4.07	1.12	12	0.18	10161.00	36757.00	52800	20230531	-21.69	34100	20221013	21.26	52800	-21.69	20230531	34400	20.20	20230103	52800	-21.69	20230531	34100	21.26	20221013	0.11	Y	180640	2500	1669 억	11182171	N	N	5887	N	00	N
78	20230914	120736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41250	-100	5	-0.24	3539607850	84436	115.58	41700	43000	41200	53700	28950	41350	41920.60	16.75	36630	42250	41800	41200	40750	40150	42025	40975	1669	12350	2500	29770	50	1	66762279	27539	4.06	1.12	12	0.13	10161.00	36757.00	52800	20230531	-21.88	34100	20221013	20.97	52800	-21.88	20230531	34400	19.91	20230103	52800	-21.88	20230531	34100	20.97	20221013	0.11	Y	180640	2500	1669 억	11182171	N	N	5887	N	00	N
79	20230914	110730	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41500	150	2	0.36	2692634850	63946	87.53	41700	43000	41450	53700	28950	41350	42107.95	16.75	29470	42250	41800	41200	40750	40150	42025	40975	1669	12350	2500	29770	50	1	66762279	27706	4.08	1.13	12	0.10	10161.00	36757.00	52800	20230531	-21.40	34100	20221013	21.70	52800	-21.40	20230531	34400	20.64	20230103	52800	-21.40	20230531	34100	21.70	20221013	0.11	Y	180640	2500	1669 억	11182171	N	N	5887	N	00	N
80	20230914	100724	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42150	800	2	1.93	1712570400	40480	55.41	41700	43000	41450	53700	28950	41350	42306.58	16.75	20535	42250	41800	41200	40750	40150	42025	40975	1669	12350	2500	29770	50	1	66762279	28140	4.15	1.15	12	0.06	10161.00	36757.00	52800	20230531	-20.17	34100	20221013	23.61	52800	-20.17	20230531	34400	22.53	20230103	52800	-20.17	20230531	34100	23.61	20221013	0.11	Y	180640	2500	1669 억	11182171	N	N	5887	N	00	N
81	20230914	090738	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42050	700	2	1.69	408019500	9741	13.33	41700	42300	41450	53700	28950	41350	41886.82	16.75	6310	42250	41800	41200	40750	40150	42025	40975	1669	12350	2500	29770	50	1	66762279	28074	4.14	1.14	12	0.01	10161.00	36757.00	52800	20230531	-20.36	34100	20221013	23.31	52800	-20.36	20230531	34400	22.24	20230103	52800	-20.36	20230531	34100	23.31	20221013	0.11	Y	180640	2500	1669 억	11182171	N	N	5887	N	00	N
82	20230913	160743	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41350	-200	5	-0.48	2991962100	73043	81.35	40900	41650	40600	54000	29100	41550	40961.58	16.73	5952	43383	42466	41883	40966	40383	42175	40675	1669	12450	2500	29910	50	1	66762279	27606	4.07	1.12	12	0.11	10161.00	36757.00	52800	20230531	-21.69	34100	20221013	21.26	52800	-21.69	20230531	34400	20.20	20230103	52800	-21.69	20230531	34100	21.26	20221013	0.10	Y	180640	2500	1669 억	11166345	N	N	5887	N	00	N
83	20230913	150736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41200	-350	5	-0.84	2750552900	67200	74.84	40900	41650	40600	54000	29100	41550	40930.82	16.73	5966	43383	42466	41883	40966	40383	42175	40675	1669	12450	2500	29910	50	1	66762279	27506	4.05	1.12	12	0.10	10161.00	36757.00	52800	20230531	-21.97	34100	20221013	20.82	52800	-21.97	20230531	34400	19.77	20230103	52800	-21.97	20230531	34100	20.82	20221013	0.10	Y	180640	2500	1669 억	11166345	N	N	10353	N	00	N
84	20230913	140742	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40750	-800	5	-1.93	2043834050	49953	55.63	40900	41650	40600	54000	29100	41550	40915.10	16.73	-183	43383	42466	41883	40966	40383	42175	40675	1669	12450	2500	29910	50	1	66762279	27206	4.01	1.11	12	0.07	10161.00	36757.00	52800	20230531	-22.82	34100	20221013	19.50	52800	-22.82	20230531	34400	18.46	20230103	52800	-22.82	20230531	34100	19.50	20221013	0.10	Y	180640	2500	1669 억	11166345	N	N	10353	N	00	N
85	20230913	130719	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40650	-900	5	-2.17	1618258450	39502	43.99	40900	41650	40650	54000	29100	41550	40966.45	16.73	-2890	43383	42466	41883	40966	40383	42175	40675	1669	12450	2500	29910	50	1	66762279	27139	4.00	1.11	12	0.06	10161.00	36757.00	52800	20230531	-23.01	34100	20221013	19.21	52800	-23.01	20230531	34400	18.17	20230103	52800	-23.01	20230531	34100	19.21	20221013	0.10	Y	180640	2500	1669 억	11166345	N	N	10353	N	00	N
86	20230913	120737	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40950	-600	5	-1.44	1038909850	25293	28.17	40900	41650	40850	54000	29100	41550	41074.94	16.73	-1102	43383	42466	41883	40966	40383	42175	40675	1669	12450	2500	29910	50	1	66762279	27339	4.03	1.11	12	0.04	10161.00	36757.00	52800	20230531	-22.44	34100	20221013	20.09	52800	-22.44	20230531	34400	19.04	20230103	52800	-22.44	20230531	34100	20.09	20221013	0.10	Y	180640	2500	1669 억	11166345	N	N	10353	N	00	N
87	20230913	110738	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41100	-450	5	-1.08	680509250	16551	18.43	40900	41650	40850	54000	29100	41550	41115.82	16.73	-1517	43383	42466	41883	40966	40383	42175	40675	1669	12450	2500	29910	50	1	66762279	27439	4.04	1.12	12	0.02	10161.00	36757.00	52800	20230531	-22.16	34100	20221013	20.53	52800	-22.16	20230531	34400	19.48	20230103	52800	-22.16	20230531	34100	20.53	20221013	0.10	Y	180640	2500	1669 억	11166345	N	N	10353	N	00	N
88	20230913	100731	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41300	-250	5	-0.60	445123600	10834	12.07	40900	41650	40850	54000	29100	41550	41085.68	16.73	-1908	43383	42466	41883	40966	40383	42175	40675	1669	12450	2500	29910	50	1	66762279	27573	4.06	1.12	12	0.02	10161.00	36757.00	52800	20230531	-21.78	34100	20221013	21.11	52800	-21.78	20230531	34400	20.06	20230103	52800	-21.78	20230531	34100	21.11	20221013	0.10	Y	180640	2500	1669 억	11166345	N	N	10353	N	00	N
89	20230913	090723	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40900	-650	5	-1.56	146479750	3574	3.98	40900	41650	40850	54000	29100	41550	40984.35	16.73	-1036	43383	42466	41883	40966	40383	42175	40675	1669	12450	2500	29910	50	1	66762279	27306	4.03	1.11	12	0.01	10161.00	36757.00	52800	20230531	-22.54	34100	20221013	19.94	52800	-22.54	20230531	34400	18.90	20230103	52800	-22.54	20230531	34100	19.94	20221013	0.10	Y	180640	2500	1669 억	11166345	N	N	10353	N	00	N
90	20230912	160720	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41550	-700	5	-1.66	3733217300	89758	129.52	42700	42800	41300	54900	29600	42250	41592.06	16.70	14091	43416	42832	42066	41482	40716	42450	41100	1669	12650	2500	30420	50	1	66762279	27740	4.09	1.13	12	0.13	10161.00	36757.00	52800	20230531	-21.31	34100	20221013	21.85	52800	-21.31	20230531	34400	20.78	20230103	52800	-21.31	20230531	34100	21.85	20221013	0.11	Y	180640	2500	1669 억	11150092	N	N	10353	N	00	N
91	20230912	150728	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41400	-850	5	-2.01	3267054900	78497	113.27	42700	42800	41300	54900	29600	42250	41620.12	16.70	11529	43416	42832	42066	41482	40716	42450	41100	1669	12650	2500	30420	50	1	66762279	27640	4.07	1.13	12	0.12	10161.00	36757.00	52800	20230531	-21.59	34100	20221013	21.41	52800	-21.59	20230531	34400	20.35	20230103	52800	-21.59	20230531	34100	21.41	20221013	0.11	Y	180640	2500	1669 억	11150092	N	N	10781	N	00	N
92	20230912	140727	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41550	-700	5	-1.66	2599756000	62410	90.06	42700	42800	41300	54900	29600	42250	41656.08	16.70	3040	43416	42832	42066	41482	40716	42450	41100	1669	12650	2500	30420	50	1	66762279	27740	4.09	1.13	12	0.09	10161.00	36757.00	52800	20230531	-21.31	34100	20221013	21.85	52800	-21.31	20230531	34400	20.78	20230103	52800	-21.31	20230531	34100	21.85	20221013	0.11	Y	180640	2500	1669 억	11150092	N	N	10781	N	00	N
93	20230912	130718	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41300	-950	5	-2.25	1763502700	42223	60.93	42700	42800	41300	54900	29600	42250	41766.40	16.70	-6499	43416	42832	42066	41482	40716	42450	41100	1669	12650	2500	30420	50	1	66762279	27573	4.06	1.12	12	0.06	10161.00	36757.00	52800	20230531	-21.78	34100	20221013	21.11	52800	-21.78	20230531	34400	20.06	20230103	52800	-21.78	20230531	34100	21.11	20221013	0.11	Y	180640	2500	1669 억	11150092	N	N	10781	N	00	N
94	20230912	120715	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41500	-750	5	-1.78	1370073950	32724	47.22	42700	42800	41450	54900	29600	42250	41867.56	16.70	-3548	43416	42832	42066	41482	40716	42450	41100	1669	12650	2500	30420	50	1	66762279	27706	4.08	1.13	12	0.05	10161.00	36757.00	52800	20230531	-21.40	34100	20221013	21.70	52800	-21.40	20230531	34400	20.64	20230103	52800	-21.40	20230531	34100	21.70	20221013	0.11	Y	180640	2500	1669 억	11150092	N	N	10781	N	00	N
95	20230912	110722	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41550	-700	5	-1.66	1026915800	24457	35.29	42700	42800	41500	54900	29600	42250	41988.62	16.70	-3774	43416	42832	42066	41482	40716	42450	41100	1669	12650	2500	30420	50	1	66762279	27740	4.09	1.13	12	0.04	10161.00	36757.00	52800	20230531	-21.31	34100	20221013	21.85	52800	-21.31	20230531	34400	20.78	20230103	52800	-21.31	20230531	34100	21.85	20221013	0.11	Y	180640	2500	1669 억	11150092	N	N	10781	N	00	N
96	20230912	100716	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41600	-650	5	-1.54	604032400	14294	20.63	42700	42800	41600	54900	29600	42250	42257.76	16.70	-2832	43416	42832	42066	41482	40716	42450	41100	1669	12650	2500	30420	50	1	66762279	27773	4.09	1.13	12	0.02	10161.00	36757.00	52800	20230531	-21.21	34100	20221013	21.99	52800	-21.21	20230531	34400	20.93	20230103	52800	-21.21	20230531	34100	21.99	20221013	0.11	Y	180640	2500	1669 억	11150092	N	N	10781	N	00	N
97	20230912	090733	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	200	2	0.47	78722500	1850	2.67	42700	42700	42300	54900	29600	42250	42552.70	16.70	-664	43416	42832	42066	41482	40716	42450	41100	1669	12650	2500	30420	50	1	66762279	28341	4.18	1.15	12	0.00	10161.00	36757.00	52800	20230531	-19.60	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	52800	-19.60	20230531	34100	24.49	20221013	0.11	Y	180640	2500	1669 억	11150092	N	N	10781	N	00	N
98	20230911	160716	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42250	-400	5	-0.94	2900221850	69198	215.61	42650	42650	41300	55400	29900	42650	41911.93	16.71	-10912	43316	42982	42666	42332	42016	42825	42175	1669	12750	2500	30700	50	1	66762279	28207	4.16	1.15	12	0.10	10161.00	36757.00	52800	20230531	-19.98	34100	20221013	23.90	52800	-19.98	20230531	34400	22.82	20230103	52800	-19.98	20230531	34100	23.90	20221013	0.11	Y	180640	2500	1669 억	11154509	N	N	10781	N	00	N
99	20230911	150721	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42000	-650	5	-1.52	2603926000	62179	193.74	42650	42650	41300	55400	29900	42650	41877.90	16.71	-11356	43316	42982	42666	42332	42016	42825	42175	1669	12750	2500	30700	50	1	66762279	28040	4.13	1.14	12	0.09	10161.00	36757.00	52800	20230531	-20.45	34100	20221013	23.17	52800	-20.45	20230531	34400	22.09	20230103	52800	-20.45	20230531	34100	23.17	20221013	0.11	Y	180640	2500	1669 억	11154509	N	N	3748	N	00	N
100	20230911	140731	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	-700	5	-1.64	2105064850	50297	156.72	42650	42650	41300	55400	29900	42650	41852.69	16.71	-12770	43316	42982	42666	42332	42016	42825	42175	1669	12750	2500	30700	50	1	66762279	28007	4.13	1.14	12	0.08	10161.00	36757.00	52800	20230531	-20.55	34100	20221013	23.02	52800	-20.55	20230531	34400	21.95	20230103	52800	-20.55	20230531	34100	23.02	20221013	0.11	Y	180640	2500	1669 억	11154509	N	N	3748	N	00	N
101	20230911	130705	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42000	-650	5	-1.52	1750072250	41871	130.46	42650	42650	41300	55400	29900	42650	41796.76	16.71	-14463	43316	42982	42666	42332	42016	42825	42175	1669	12750	2500	30700	50	1	66762279	28040	4.13	1.14	12	0.06	10161.00	36757.00	52800	20230531	-20.45	34100	20221013	23.17	52800	-20.45	20230531	34400	22.09	20230103	52800	-20.45	20230531	34100	23.17	20221013	0.11	Y	180640	2500	1669 억	11154509	N	N	3748	N	00	N
102	20230911	120717	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41800	-850	5	-1.99	1406462250	33685	104.96	42650	42650	41300	55400	29900	42650	41753.37	16.71	-16108	43316	42982	42666	42332	42016	42825	42175	1669	12750	2500	30700	50	1	66762279	27907	4.11	1.14	12	0.05	10161.00	36757.00	52800	20230531	-20.83	34100	20221013	22.58	52800	-20.83	20230531	34400	21.51	20230103	52800	-20.83	20230531	34100	22.58	20221013	0.11	Y	180640	2500	1669 억	11154509	N	N	3748	N	00	N
103	20230911	110705	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41500	-1150	5	-2.70	1067154350	25551	79.61	42650	42650	41300	55400	29900	42650	41765.66	16.71	-14897	43316	42982	42666	42332	42016	42825	42175	1669	12750	2500	30700	50	1	66762279	27706	4.08	1.13	12	0.04	10161.00	36757.00	52800	20230531	-21.40	34100	20221013	21.70	52800	-21.40	20230531	34400	20.64	20230103	52800	-21.40	20230531	34100	21.70	20221013	0.11	Y	180640	2500	1669 억	11154509	N	N	3748	N	00	N
104	20230911	100705	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41800	-850	5	-1.99	400353150	9514	29.64	42650	42650	41800	55400	29900	42650	42080.42	16.71	-4219	43316	42982	42666	42332	42016	42825	42175	1669	12750	2500	30700	50	1	66762279	27907	4.11	1.14	12	0.01	10161.00	36757.00	52800	20230531	-20.83	34100	20221013	22.58	52800	-20.83	20230531	34400	21.51	20230103	52800	-20.83	20230531	34100	22.58	20221013	0.11	Y	180640	2500	1669 억	11154509	N	N	3748	N	00	N
105	20230911	090702	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	-200	5	-0.47	47689750	1122	3.50	42650	42650	42400	55400	29900	42650	42504.23	16.71	522	43316	42982	42666	42332	42016	42825	42175	1669	12750	2500	30700	50	1	66762279	28341	4.18	1.15	12	0.00	10161.00	36757.00	52800	20230531	-19.60	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	52800	-19.60	20230531	34100	24.49	20221013	0.11	Y	180640	2500	1669 억	11154509	N	N	3748	N	00	N
106	20230908	160721	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	50	2	0.12	1369182800	32094	85.19	42900	43000	42350	55300	29850	42600	42661.65	16.70	784	43066	42832	42366	42132	41666	42950	42250	1669	12700	2500	30670	50	1	66762279	28474	4.20	1.16	12	0.05	10161.00	36757.00	52800	20230531	-19.22	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34100	25.07	20221013	0.11	Y	180640	2500	1669 억	11150634	N	N	3748	N	00	N
107	20230908	150718	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	-50	5	-0.12	1221421800	28627	75.98	42900	43000	42350	55300	29850	42600	42666.78	16.70	1530	43066	42832	42366	42132	41666	42950	42250	1669	12700	2500	30670	50	1	66762279	28407	4.19	1.16	12	0.04	10161.00	36757.00	52800	20230531	-19.41	34100	20221013	24.78	52800	-19.41	20230531	34400	23.69	20230103	52800	-19.41	20230531	34100	24.78	20221013	0.11	Y	180640	2500	1669 억	11150634	N	N	3751	N	00	N
108	20230908	140712	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-100	5	-0.23	908793500	21281	56.49	42900	43000	42350	55300	29850	42600	42704.45	16.70	1975	43066	42832	42366	42132	41666	42950	42250	1669	12700	2500	30670	50	1	66762279	28374	4.18	1.16	12	0.03	10161.00	36757.00	52800	20230531	-19.51	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34100	24.63	20221013	0.11	Y	180640	2500	1669 억	11150634	N	N	3751	N	00	N
109	20230908	130720	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	0	3	0.00	739300600	17302	45.92	42900	43000	42350	55300	29850	42600	42729.20	16.70	1807	43066	42832	42366	42132	41666	42950	42250	1669	12700	2500	30670	50	1	66762279	28441	4.19	1.16	12	0.03	10161.00	36757.00	52800	20230531	-19.32	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	52800	-19.32	20230531	34100	24.93	20221013	0.11	Y	180640	2500	1669 억	11150634	N	N	3751	N	00	N
110	20230908	120728	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	0	3	0.00	650063900	15208	40.37	42900	43000	42350	55300	29850	42600	42744.86	16.70	2258	43066	42832	42366	42132	41666	42950	42250	1669	12700	2500	30670	50	1	66762279	28441	4.19	1.16	12	0.02	10161.00	36757.00	52800	20230531	-19.32	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	52800	-19.32	20230531	34100	24.93	20221013	0.11	Y	180640	2500	1669 억	11150634	N	N	3751	N	00	N
111	20230908	110725	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	50	2	0.12	493465300	11543	30.64	42900	43000	42350	55300	29850	42600	42750.18	16.70	2907	43066	42832	42366	42132	41666	42950	42250	1669	12700	2500	30670	50	1	66762279	28474	4.20	1.16	12	0.02	10161.00	36757.00	52800	20230531	-19.22	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34100	25.07	20221013	0.11	Y	180640	2500	1669 억	11150634	N	N	3751	N	00	N
112	20230908	100717	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	300	2	0.70	318217100	7441	19.75	42900	43000	42350	55300	29850	42600	42765.37	16.70	2513	43066	42832	42366	42132	41666	42950	42250	1669	12700	2500	30670	50	1	66762279	28641	4.22	1.17	12	0.01	10161.00	36757.00	52800	20230531	-18.75	34100	20221013	25.81	52800	-18.75	20230531	34400	24.71	20230103	52800	-18.75	20230531	34100	25.81	20221013	0.11	Y	180640	2500	1669 억	11150634	N	N	3751	N	00	N
113	20230908	090721	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42700	100	2	0.23	43471550	1018	2.70	42900	42900	42350	55300	29850	42600	42702.90	16.70	-483	43066	42832	42366	42132	41666	42950	42250	1669	12700	2500	30670	50	1	66762279	28507	4.20	1.16	12	0.00	10161.00	36757.00	52800	20230531	-19.13	34100	20221013	25.22	52800	-19.13	20230531	34400	24.13	20230103	52800	-19.13	20230531	34100	25.22	20221013	0.11	Y	180640	2500	1669 억	11150634	N	N	3751	N	00	N
114	20230907	160710	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	200	2	0.47	1589467850	37664	74.46	42050	42600	41900	55100	29700	42400	42201.14	16.70	-3384	44166	43282	42716	41832	41266	43000	41550	1669	12700	2500	30520	50	1	66762279	28441	4.19	1.16	12	0.06	10161.00	36757.00	52800	20230531	-19.32	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	52800	-19.32	20230531	34100	24.93	20221013	0.11	Y	180640	2500	1669 억	11149556	N	N	3751	N	00	N
115	20230907	150715	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42150	-250	5	-0.59	1302553650	30918	61.12	42050	42450	41900	55100	29700	42400	42129.30	16.70	-1593	44166	43282	42716	41832	41266	43000	41550	1669	12700	2500	30520	50	1	66762279	28140	4.15	1.15	12	0.05	10161.00	36757.00	52800	20230531	-20.17	34100	20221013	23.61	52800	-20.17	20230531	34400	22.53	20230103	52800	-20.17	20230531	34100	23.61	20221013	0.11	Y	180640	2500	1669 억	11149556	N	N	2632	N	00	N
116	20230907	140711	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42250	-150	5	-0.35	1053681450	25024	49.47	42050	42450	41900	55100	29700	42400	42106.84	16.70	1054	44166	43282	42716	41832	41266	43000	41550	1669	12700	2500	30520	50	1	66762279	28207	4.16	1.15	12	0.04	10161.00	36757.00	52800	20230531	-19.98	34100	20221013	23.90	52800	-19.98	20230531	34400	22.82	20230103	52800	-19.98	20230531	34100	23.90	20221013	0.11	Y	180640	2500	1669 억	11149556	N	N	2632	N	00	N
117	20230907	130710	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42100	-300	5	-0.71	915167300	21745	42.99	42050	42450	41900	55100	29700	42400	42086.33	16.70	1355	44166	43282	42716	41832	41266	43000	41550	1669	12700	2500	30520	50	1	66762279	28107	4.14	1.15	12	0.03	10161.00	36757.00	52800	20230531	-20.27	34100	20221013	23.46	52800	-20.27	20230531	34400	22.38	20230103	52800	-20.27	20230531	34100	23.46	20221013	0.11	Y	180640	2500	1669 억	11149556	N	N	2632	N	00	N
118	20230907	120719	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	-450	5	-1.06	715765250	17006	33.62	42050	42450	41900	55100	29700	42400	42088.98	16.70	1923	44166	43282	42716	41832	41266	43000	41550	1669	12700	2500	30520	50	1	66762279	28007	4.13	1.14	12	0.03	10161.00	36757.00	52800	20230531	-20.55	34100	20221013	23.02	52800	-20.55	20230531	34400	21.95	20230103	52800	-20.55	20230531	34100	23.02	20221013	0.11	Y	180640	2500	1669 억	11149556	N	N	2632	N	00	N
119	20230907	110717	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42050	-350	5	-0.83	579600700	13767	27.22	42050	42450	41900	55100	29700	42400	42100.73	16.70	2362	44166	43282	42716	41832	41266	43000	41550	1669	12700	2500	30520	50	1	66762279	28074	4.14	1.14	12	0.02	10161.00	36757.00	52800	20230531	-20.36	34100	20221013	23.31	52800	-20.36	20230531	34400	22.24	20230103	52800	-20.36	20230531	34100	23.31	20221013	0.11	Y	180640	2500	1669 억	11149556	N	N	2632	N	00	N
120	20230907	100716	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42050	-350	5	-0.83	374996600	8901	17.60	42050	42450	42000	55100	29700	42400	42129.72	16.70	1549	44166	43282	42716	41832	41266	43000	41550	1669	12700	2500	30520	50	1	66762279	28074	4.14	1.14	12	0.01	10161.00	36757.00	52800	20230531	-20.36	34100	20221013	23.31	52800	-20.36	20230531	34400	22.24	20230103	52800	-20.36	20230531	34100	23.31	20221013	0.11	Y	180640	2500	1669 억	11149556	N	N	2632	N	00	N
121	20230907	090725	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-100	5	-0.24	123726500	2937	5.81	42050	42400	42050	55100	29700	42400	42126.83	16.70	678	44166	43282	42716	41832	41266	43000	41550	1669	12700	2500	30520	50	1	66762279	28240	4.16	1.15	12	0.00	10161.00	36757.00	52800	20230531	-19.89	34100	20221013	24.05	52800	-19.89	20230531	34400	22.97	20230103	52800	-19.89	20230531	34100	24.05	20221013	0.11	Y	180640	2500	1669 억	11149556	N	N	2632	N	00	N
122	20230906	160712	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42400	-500	5	-1.17	2156186100	50585	92.09	42500	43600	42150	55700	30050	42900	42625.01	16.68	5517	44066	43482	43016	42432	41966	43775	42725	1669	12800	2500	30880	50	1	66762279	28307	4.17	1.15	12	0.08	10161.00	36757.00	52800	20230531	-19.70	34100	20221013	24.34	52800	-19.70	20230531	34400	23.26	20230103	52800	-19.70	20230531	34100	24.34	20221013	0.10	Y	180640	2500	1669 억	11139150	N	N	2632	N	00	N
123	20230906	150713	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-600	5	-1.40	1969310950	46168	84.05	42500	43600	42300	55700	30050	42900	42655.32	16.68	4134	44066	43482	43016	42432	41966	43775	42725	1669	12800	2500	30880	50	1	66762279	28240	4.16	1.15	12	0.07	10161.00	36757.00	52800	20230531	-19.89	34100	20221013	24.05	52800	-19.89	20230531	34400	22.97	20230103	52800	-19.89	20230531	34100	24.05	20221013	0.10	Y	180640	2500	1669 억	11139150	N	N	10588	N	00	N
124	20230906	140715	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	-300	5	-0.70	1312716250	30752	55.98	42500	43600	42350	55700	30050	42900	42687.18	16.68	-757	44066	43482	43016	42432	41966	43775	42725	1669	12800	2500	30880	50	1	66762279	28441	4.19	1.16	12	0.05	10161.00	36757.00	52800	20230531	-19.32	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	52800	-19.32	20230531	34100	24.93	20221013	0.10	Y	180640	2500	1669 억	11139150	N	N	10588	N	00	N
125	20230906	130707	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-400	5	-0.93	1139427550	26683	48.58	42500	43600	42350	55700	30050	42900	42702.38	16.68	148	44066	43482	43016	42432	41966	43775	42725	1669	12800	2500	30880	50	1	66762279	28374	4.18	1.16	12	0.04	10161.00	36757.00	52800	20230531	-19.51	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34100	24.63	20221013	0.10	Y	180640	2500	1669 억	11139150	N	N	10588	N	00	N
126	20230906	120719	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-400	5	-0.93	810317050	18952	34.50	42500	43600	42500	55700	30050	42900	42756.28	16.68	941	44066	43482	43016	42432	41966	43775	42725	1669	12800	2500	30880	50	1	66762279	28374	4.18	1.16	12	0.03	10161.00	36757.00	52800	20230531	-19.51	34100	20221013	24.63	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34100	24.63	20221013	0.10	Y	180640	2500	1669 억	11139150	N	N	10588	N	00	N
127	20230906	110721	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-250	5	-0.58	696193350	16271	29.62	42500	43600	42500	55700	30050	42900	42787.37	16.68	1124	44066	43482	43016	42432	41966	43775	42725	1669	12800	2500	30880	50	1	66762279	28474	4.20	1.16	12	0.02	10161.00	36757.00	52800	20230531	-19.22	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34100	25.07	20221013	0.10	Y	180640	2500	1669 억	11139150	N	N	10588	N	00	N
128	20230906	100658	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42700	-200	5	-0.47	295739300	6920	12.60	42500	43050	42500	55700	30050	42900	42736.89	16.68	2509	44066	43482	43016	42432	41966	43775	42725	1669	12800	2500	30880	50	1	66762279	28507	4.20	1.16	12	0.01	10161.00	36757.00	52800	20230531	-19.13	34100	20221013	25.22	52800	-19.13	20230531	34400	24.13	20230103	52800	-19.13	20230531	34100	25.22	20221013	0.10	Y	180640	2500	1669 억	11139150	N	N	10588	N	00	N
129	20230906	090705	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42700	-200	5	-0.47	79603600	1867	3.40	42500	42950	42500	55700	30050	42900	42637.17	16.68	851	44066	43482	43016	42432	41966	43775	42725	1669	12800	2500	30880	50	1	66762279	28507	4.20	1.16	12	0.00	10161.00	36757.00	52800	20230531	-19.13	34100	20221013	25.22	52800	-19.13	20230531	34400	24.13	20230103	52800	-19.13	20230531	34100	25.22	20221013	0.10	Y	180640	2500	1669 억	11139150	N	N	10588	N	00	N
130	20230905	160706	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	-350	5	-0.81	2357697200	54903	106.83	42850	43600	42550	56200	30300	43250	42942.96	16.66	-5107	44216	43732	42866	42382	41516	43975	42625	1669	12950	2500	31140	50	1	66762279	28641	4.22	1.17	12	0.08	10161.00	36757.00	52800	20230531	-18.75	34100	20221013	25.81	52800	-18.75	20230531	34400	24.71	20230103	52800	-18.75	20230531	34100	25.81	20221013	0.10	Y	180640	2500	1669 억	11123183	N	N	10588	N	00	N
131	20230905	150716	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	-300	5	-0.69	2196297350	51146	99.52	42850	43600	42550	56200	30300	43250	42941.72	16.66	-5722	44216	43732	42866	42382	41516	43975	42625	1669	12950	2500	31140	50	1	66762279	28674	4.23	1.17	12	0.08	10161.00	36757.00	52800	20230531	-18.66	34100	20221013	25.95	52800	-18.66	20230531	34400	24.85	20230103	52800	-18.66	20230531	34100	25.95	20221013	0.10	Y	180640	2500	1669 억	11123183	N	N	5484	N	00	N
132	20230905	140716	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43150	-100	5	-0.23	1841762300	42911	83.50	42850	43600	42550	56200	30300	43250	42920.52	16.66	-4605	44216	43732	42866	42382	41516	43975	42625	1669	12950	2500	31140	50	1	66762279	28808	4.25	1.17	12	0.06	10161.00	36757.00	52800	20230531	-18.28	34100	20221013	26.54	52800	-18.28	20230531	34400	25.44	20230103	52800	-18.28	20230531	34100	26.54	20221013	0.10	Y	180640	2500	1669 억	11123183	N	N	5484	N	00	N
133	20230905	130657	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	-300	5	-0.69	1458196700	34022	66.20	42850	43600	42550	56200	30300	43250	42860.41	16.66	-2744	44216	43732	42866	42382	41516	43975	42625	1669	12950	2500	31140	50	1	66762279	28674	4.23	1.17	12	0.05	10161.00	36757.00	52800	20230531	-18.66	34100	20221013	25.95	52800	-18.66	20230531	34400	24.85	20230103	52800	-18.66	20230531	34100	25.95	20221013	0.10	Y	180640	2500	1669 억	11123183	N	N	5484	N	00	N
134	20230905	120701	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-600	5	-1.39	1183698150	27600	53.70	42850	43600	42550	56200	30300	43250	42887.61	16.66	-914	44216	43732	42866	42382	41516	43975	42625	1669	12950	2500	31140	50	1	66762279	28474	4.20	1.16	12	0.04	10161.00	36757.00	52800	20230531	-19.22	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34100	25.07	20221013	0.10	Y	180640	2500	1669 억	11123183	N	N	5484	N	00	N
135	20230905	110707	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43050	-200	5	-0.46	859261200	20020	38.95	42850	43600	42550	56200	30300	43250	42920.14	16.66	2800	44216	43732	42866	42382	41516	43975	42625	1669	12950	2500	31140	50	1	66762279	28741	4.24	1.17	12	0.03	10161.00	36757.00	52800	20230531	-18.47	34100	20221013	26.25	52800	-18.47	20230531	34400	25.15	20230103	52800	-18.47	20230531	34100	26.25	20221013	0.10	Y	180640	2500	1669 억	11123183	N	N	5484	N	00	N
136	20230905	100657	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42750	-500	5	-1.16	477561900	11150	21.70	42850	43600	42550	56200	30300	43250	42830.66	16.66	-21	44216	43732	42866	42382	41516	43975	42625	1669	12950	2500	31140	50	1	66762279	28541	4.21	1.16	12	0.02	10161.00	36757.00	52800	20230531	-19.03	34100	20221013	25.37	52800	-19.03	20230531	34400	24.27	20230103	52800	-19.03	20230531	34100	25.37	20221013	0.10	Y	180640	2500	1669 억	11123183	N	N	5484	N	00	N
137	20230905	090656	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	-400	5	-0.92	90856100	2117	4.12	42850	43600	42800	56200	30300	43250	42917.38	16.66	1024	44216	43732	42866	42382	41516	43975	42625	1669	12950	2500	31140	50	1	66762279	28608	4.22	1.17	12	0.00	10161.00	36757.00	52800	20230531	-18.84	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	52800	-18.84	20230531	34100	25.66	20221013	0.10	Y	180640	2500	1669 억	11123183	N	N	5484	N	00	N
138	20230904	160654	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43250	600	2	1.41	2198879750	51387	68.00	42300	43350	42000	55400	29900	42650	42785.81	16.65	8508	45050	43850	43250	42050	41450	43550	41750	1669	12750	2500	30700	50	1	66762279	28875	4.26	1.18	12	0.08	10161.00	36757.00	52800	20220901	-18.09	34100	20221013	26.83	52800	-18.09	20230531	34400	25.73	20230103	52800	-18.09	20230531	34100	26.83	20221013	0.10	Y	180640	2500	1669 억	11114353	N	N	5484	N	00	N
139	20230904	150646	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	200	2	0.47	1962786650	45916	60.76	42300	43350	42000	55400	29900	42650	42747.34	16.65	9428	45050	43850	43250	42050	41450	43550	41750	1669	12750	2500	30700	50	1	66762279	28608	4.22	1.17	12	0.07	10161.00	36757.00	52800	20220901	-18.84	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	52800	-18.84	20230531	34100	25.66	20221013	0.10	Y	180640	2500	1669 억	11114353	N	N	9045	N	00	N
140	20230904	140640	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42700	50	2	0.12	1325144250	31118	41.18	42300	43150	42000	55400	29900	42650	42584.49	16.65	7274	45050	43850	43250	42050	41450	43550	41750	1669	12750	2500	30700	50	1	66762279	28507	4.20	1.16	12	0.05	10161.00	36757.00	52800	20220901	-19.13	34100	20221013	25.22	52800	-19.13	20230531	34400	24.13	20230103	52800	-19.13	20230531	34100	25.22	20221013	0.10	Y	180640	2500	1669 억	11114353	N	N	9045	N	00	N
141	20230904	130652	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	-50	5	-0.12	1197183050	28118	37.21	42300	43150	42000	55400	29900	42650	42577.11	16.65	6420	45050	43850	43250	42050	41450	43550	41750	1669	12750	2500	30700	50	1	66762279	28441	4.19	1.16	12	0.04	10161.00	36757.00	52800	20220901	-19.32	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	52800	-19.32	20230531	34100	24.93	20221013	0.10	Y	180640	2500	1669 억	11114353	N	N	9045	N	00	N
142	20230904	120638	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-350	5	-0.82	895532600	21027	27.82	42300	43150	42000	55400	29900	42650	42589.65	16.65	3620	45050	43850	43250	42050	41450	43550	41750	1669	12750	2500	30700	50	1	66762279	28240	4.16	1.15	12	0.03	10161.00	36757.00	52800	20220901	-19.89	34100	20221013	24.05	52800	-19.89	20230531	34400	22.97	20230103	52800	-19.89	20230531	34100	24.05	20221013	0.10	Y	180640	2500	1669 억	11114353	N	N	9045	N	00	N
143	20230904	110630	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43000	350	2	0.82	616417950	14463	19.14	42300	43150	42000	55400	29900	42650	42620.34	16.65	3348	45050	43850	43250	42050	41450	43550	41750	1669	12750	2500	30700	50	1	66762279	28708	4.23	1.17	12	0.02	10161.00	36757.00	52800	20220901	-18.56	34100	20221013	26.10	52800	-18.56	20230531	34400	25.00	20230103	52800	-18.56	20230531	34100	26.10	20221013	0.10	Y	180640	2500	1669 억	11114353	N	N	9045	N	00	N
144	20230904	100634	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	250	2	0.59	418552000	9846	13.03	42300	42900	42000	55400	29900	42650	42509.85	16.65	2882	45050	43850	43250	42050	41450	43550	41750	1669	12750	2500	30700	50	1	66762279	28641	4.22	1.17	12	0.01	10161.00	36757.00	52800	20220901	-18.75	34100	20221013	25.81	52800	-18.75	20230531	34400	24.71	20230103	52800	-18.75	20230531	34100	25.81	20221013	0.10	Y	180640	2500	1669 억	11114353	N	N	9045	N	00	N
145	20230904	090645	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42100	-550	5	-1.29	127253100	3010	3.98	42300	42550	42000	55400	29900	42650	42276.78	16.65	29	45050	43850	43250	42050	41450	43550	41750	1669	12750	2500	30700	50	1	66762279	28107	4.14	1.15	12	0.00	10161.00	36757.00	52800	20220901	-20.27	34100	20221013	23.46	52800	-20.27	20230531	34400	22.38	20230103	52800	-20.27	20230531	34100	23.46	20221013	0.10	Y	180640	2500	1669 억	11114353	N	N	9045	N	00	N
146	20230901	160635	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-1800	5	-4.05	3258870400	75330	195.52	43800	44450	42650	57700	31150	44450	43262.22	16.66	-6043	45216	44832	44066	43682	42916	45025	43875	1669	13250	2500	32000	50	1	66762279	28474	4.20	1.16	12	0.11	10161.00	36757.00	54400	20220831	-21.60	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20220901	34100	25.07	20221013	0.10	Y	180640	2500	1669 억	11120413	N	N	9045	N	00	N
147	20230901	150643	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	-1550	5	-3.49	2815175100	64945	168.56	43800	44450	42800	57700	31150	44450	43347.06	16.66	-8110	45216	44832	44066	43682	42916	45025	43875	1669	13250	2500	32000	50	1	66762279	28641	4.22	1.17	12	0.10	10161.00	36757.00	54400	20220831	-21.14	34100	20221013	25.81	52800	-18.75	20230531	34400	24.71	20230103	52800	-18.75	20220901	34100	25.81	20221013	0.10	Y	180640	2500	1669 억	11120413	N	N	7841	N	00	N
148	20230901	140647	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43100	-1350	5	-3.04	1957321100	44990	116.77	43800	44450	42800	57700	31150	44450	43505.69	16.66	-8662	45216	44832	44066	43682	42916	45025	43875	1669	13250	2500	32000	50	1	66762279	28775	4.24	1.17	12	0.07	10161.00	36757.00	54400	20220831	-20.77	34100	20221013	26.39	52800	-18.37	20230531	34400	25.29	20230103	52800	-18.37	20220901	34100	26.39	20221013	0.10	Y	180640	2500	1669 억	11120413	N	N	7841	N	00	N
149	20230901	130629	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43300	-1150	5	-2.59	1326334000	30372	78.83	43800	44450	43200	57700	31150	44450	43669.63	16.66	-3936	45216	44832	44066	43682	42916	45025	43875	1669	13250	2500	32000	50	1	66762279	28908	4.26	1.18	12	0.05	10161.00	36757.00	54400	20220831	-20.40	34100	20221013	26.98	52800	-17.99	20230531	34400	25.87	20230103	52800	-17.99	20220901	34100	26.98	20221013	0.10	Y	180640	2500	1669 억	11120413	N	N	7841	N	00	N
150	20230901	120633	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43350	-1100	5	-2.47	1143541800	26147	67.86	43800	44450	43250	57700	31150	44450	43735.11	16.66	-3723	45216	44832	44066	43682	42916	45025	43875	1669	13250	2500	32000	50	1	66762279	28941	4.27	1.18	12	0.04	10161.00	36757.00	54400	20220831	-20.31	34100	20221013	27.13	52800	-17.90	20230531	34400	26.02	20230103	52800	-17.90	20220901	34100	27.13	20221013	0.10	Y	180640	2500	1669 억	11120413	N	N	7841	N	00	N
151	20230901	110637	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43350	-1100	5	-2.47	906552400	20677	53.67	43800	44450	43350	57700	31150	44450	43843.52	16.66	-2644	45216	44832	44066	43682	42916	45025	43875	1669	13250	2500	32000	50	1	66762279	28941	4.27	1.18	12	0.03	10161.00	36757.00	54400	20220831	-20.31	34100	20221013	27.13	52800	-17.90	20230531	34400	26.02	20230103	52800	-17.90	20220901	34100	27.13	20221013	0.10	Y	180640	2500	1669 억	11120413	N	N	7841	N	00	N
152	20230901	100630	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43850	-600	5	-1.35	463422200	10531	27.33	43800	44450	43650	57700	31150	44450	44005.53	16.66	1825	45216	44832	44066	43682	42916	45025	43875	1669	13250	2500	32000	50	1	66762279	29275	4.32	1.19	12	0.02	10161.00	36757.00	54400	20220831	-19.39	34100	20221013	28.59	52800	-16.95	20230531	34400	27.47	20230103	52800	-16.95	20220901	34100	28.59	20221013	0.10	Y	180640	2500	1669 억	11120413	N	N	7841	N	00	N
153	20230901	090621	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44000	-450	5	-1.01	107737500	2460	6.38	43800	44000	43650	57700	31150	44450	43795.73	16.66	362	45216	44832	44066	43682	42916	45025	43875	1669	13250	2500	32000	50	1	66762279	29375	4.33	1.20	12	0.00	10161.00	36757.00	54400	20220831	-19.12	34100	20221013	29.03	52800	-16.67	20230531	34400	27.91	20230103	52800	-16.67	20220901	34100	29.03	20221013	0.10	Y	180640	2500	1669 억	11120413	N	N	7841	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History