KissMeData/180640/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160918	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	650	2	1.55	2969930800	69756	75.20	42250	43700	41550	54600	29400	42000	42575.90	16.39	0	5337	45066	43532	42666	41132	40266	43100	40700	1669	12600	2500	31080	50	1	66762279	28474	4.20	1.16	12	0.10	10161.00	36757.00	52800	20230531	-19.22	34400	20230103	23.98	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34400	23.98	20230103	0.10	Y	180640	2500	1669 억	10942682	N	N	16435	N	N
3	20231031	150928	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	450	2	1.07	2787722450	65478	70.58	42250	43700	41550	54600	29400	42000	42574.95	16.39	0	4940	45066	43532	42666	41132	40266	43100	40700	1669	12600	2500	31080	50	1	66762279	28341	4.18	1.15	12	0.10	10161.00	36757.00	52800	20230531	-19.60	34400	20230103	23.40	52800	-19.60	20230531	34400	23.40	20230103	52800	-19.60	20230531	34400	23.40	20230103	0.10	Y	180640	2500	1669 억	10942682	N	N	10939	N	N
4	20231031	140935	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42700	700	2	1.67	2445453150	57415	61.89	42250	43700	41550	54600	29400	42000	42592.58	16.39	0	7355	45066	43532	42666	41132	40266	43100	40700	1669	12600	2500	31080	50	1	66762279	28507	4.20	1.16	12	0.09	10161.00	36757.00	52800	20230531	-19.13	34400	20230103	24.13	52800	-19.13	20230531	34400	24.13	20230103	52800	-19.13	20230531	34400	24.13	20230103	0.10	Y	180640	2500	1669 억	10942682	N	N	10939	N	N
5	20231031	130928	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	500	2	1.19	1633509100	38450	41.45	42250	43000	41550	54600	29400	42000	42483.98	16.39	0	2736	45066	43532	42666	41132	40266	43100	40700	1669	12600	2500	31080	50	1	66762279	28374	4.18	1.16	12	0.06	10161.00	36757.00	52800	20230531	-19.51	34400	20230103	23.55	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34400	23.55	20230103	0.10	Y	180640	2500	1669 억	10942682	N	N	10939	N	N
6	20231031	120926	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	800	2	1.90	1405315650	33096	35.68	42250	43000	41550	54600	29400	42000	42461.80	16.39	0	3476	45066	43532	42666	41132	40266	43100	40700	1669	12600	2500	31080	50	1	66762279	28574	4.21	1.16	12	0.05	10161.00	36757.00	52800	20230531	-18.94	34400	20230103	24.42	52800	-18.94	20230531	34400	24.42	20230103	52800	-18.94	20230531	34400	24.42	20230103	0.10	Y	180640	2500	1669 억	10942682	N	N	10939	N	N
7	20231031	110951	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	500	2	1.19	1059839250	25011	26.96	42250	42900	41550	54600	29400	42000	42374.93	16.39	0	1221	45066	43532	42666	41132	40266	43100	40700	1669	12600	2500	31080	50	1	66762279	28374	4.18	1.16	12	0.04	10161.00	36757.00	52800	20230531	-19.51	34400	20230103	23.55	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34400	23.55	20230103	0.10	Y	180640	2500	1669 억	10942682	N	N	10939	N	N
8	20231031	100934	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	550	2	1.31	741980450	17511	18.88	42250	42900	41550	54600	29400	42000	42372.25	16.39	0	548	45066	43532	42666	41132	40266	43100	40700	1669	12600	2500	31080	50	1	66762279	28407	4.19	1.16	12	0.03	10161.00	36757.00	52800	20230531	-19.41	34400	20230103	23.69	52800	-19.41	20230531	34400	23.69	20230103	52800	-19.41	20230531	34400	23.69	20230103	0.10	Y	180640	2500	1669 억	10942682	N	N	10939	N	N
9	20231031	090934	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42200	200	2	0.48	290001350	6886	7.42	42250	42300	41550	54600	29400	42000	42114.63	16.39	0	-1820	45066	43532	42666	41132	40266	43100	40700	1669	12600	2500	31080	50	1	66762279	28174	4.15	1.15	12	0.01	10161.00	36757.00	52800	20230531	-20.08	34400	20230103	22.67	52800	-20.08	20230531	34400	22.67	20230103	52800	-20.08	20230531	34400	22.67	20230103	0.10	Y	180640	2500	1669 억	10942682	N	N	10939	N	N
10	20231030	160917	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42000	-750	5	-1.75	3930413500	92314	236.36	42300	44200	41800	55500	29950	42750	42576.59	16.39	0	15541	44016	43382	42866	42232	41716	43125	41975	1669	12750	2500	31630	50	1	66762279	28040	4.13	1.14	12	0.14	10161.00	36757.00	52800	20230531	-20.45	34400	20230103	22.09	52800	-20.45	20230531	34400	22.09	20230103	52800	-20.45	20230531	34400	22.09	20230103	0.11	Y	180640	2500	1669 억	10939232	N	N	10939	N	N
11	20231030	150857	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41900	-850	5	-1.99	3487161950	81759	209.34	42300	44200	41800	55500	29950	42750	42651.72	16.39	0	13481	44016	43382	42866	42232	41716	43125	41975	1669	12750	2500	31630	50	1	66762279	27973	4.12	1.14	12	0.12	10161.00	36757.00	52800	20230531	-20.64	34400	20230103	21.80	52800	-20.64	20230531	34400	21.80	20230103	52800	-20.64	20230531	34400	21.80	20230103	0.11	Y	180640	2500	1669 억	10939232	N	N	12258	N	N
12	20231030	140855	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41900	-850	5	-1.99	3114136900	72866	186.57	42300	44200	41800	55500	29950	42750	42737.86	16.39	0	14753	44016	43382	42866	42232	41716	43125	41975	1669	12750	2500	31630	50	1	66762279	27973	4.12	1.14	12	0.11	10161.00	36757.00	52800	20230531	-20.64	34400	20230103	21.80	52800	-20.64	20230531	34400	21.80	20230103	52800	-20.64	20230531	34400	21.80	20230103	0.11	Y	180640	2500	1669 억	10939232	N	N	12258	N	N
13	20231030	130858	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-250	5	-0.58	2368468700	55113	141.11	42300	44200	42000	55500	29950	42750	42974.77	16.39	0	11229	44016	43382	42866	42232	41716	43125	41975	1669	12750	2500	31630	50	1	66762279	28374	4.18	1.16	12	0.08	10161.00	36757.00	52800	20230531	-19.51	34400	20230103	23.55	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34400	23.55	20230103	0.11	Y	180640	2500	1669 억	10939232	N	N	12258	N	N
14	20231030	120851	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42250	-500	5	-1.17	2126791200	49407	126.50	42300	44200	42000	55500	29950	42750	43046.35	16.39	0	11104	44016	43382	42866	42232	41716	43125	41975	1669	12750	2500	31630	50	1	66762279	28207	4.16	1.15	12	0.07	10161.00	36757.00	52800	20230531	-19.98	34400	20230103	22.82	52800	-19.98	20230531	34400	22.82	20230103	52800	-19.98	20230531	34400	22.82	20230103	0.11	Y	180640	2500	1669 억	10939232	N	N	12258	N	N
15	20231030	110853	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42150	-600	5	-1.40	1831824750	42422	108.62	42300	44200	42100	55500	29950	42750	43181.01	16.39	0	9478	44016	43382	42866	42232	41716	43125	41975	1669	12750	2500	31630	50	1	66762279	28140	4.15	1.15	12	0.06	10161.00	36757.00	52800	20230531	-20.17	34400	20230103	22.53	52800	-20.17	20230531	34400	22.53	20230103	52800	-20.17	20230531	34400	22.53	20230103	0.11	Y	180640	2500	1669 억	10939232	N	N	12258	N	N
16	20231030	100850	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	100	2	0.23	1215429750	27945	71.55	42300	44200	42300	55500	29950	42750	43493.64	16.39	0	9430	44016	43382	42866	42232	41716	43125	41975	1669	12750	2500	31630	50	1	66762279	28608	4.22	1.17	12	0.04	10161.00	36757.00	52800	20230531	-18.84	34400	20230103	24.56	52800	-18.84	20230531	34400	24.56	20230103	52800	-18.84	20230531	34400	24.56	20230103	0.11	Y	180640	2500	1669 억	10939232	N	N	12258	N	N
17	20231030	090848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43950	1200	2	2.81	354900550	8181	20.95	42300	44200	42300	55500	29950	42750	43381.07	16.39	0	3536	44016	43382	42866	42232	41716	43125	41975	1669	12750	2500	31630	50	1	66762279	29342	4.33	1.20	12	0.01	10161.00	36757.00	52800	20230531	-16.76	34400	20230103	27.76	52800	-16.76	20230531	34400	27.76	20230103	52800	-16.76	20230531	34400	27.76	20230103	0.11	Y	180640	2500	1669 억	10939232	N	N	12258	N	N
18	20231027	160816	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42750	300	2	0.71	1671644700	39023	64.05	43250	43500	42350	55100	29750	42450	42837.42	16.39	0	-3725	43683	43066	42583	41966	41483	42825	41725	1669	12650	2500	31410	50	1	66762279	28541	4.21	1.16	12	0.06	10161.00	36757.00	52800	20230531	-19.03	34400	20230103	24.27	52800	-19.03	20230531	34400	24.27	20230103	52800	-19.03	20230531	34400	24.27	20230103	0.12	Y	180640	2500	1669 억	10943478	N	N	12258	N	N
19	20231027	150850	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42750	300	2	0.71	1462492200	34130	56.02	43250	43500	42350	55100	29750	42450	42850.64	16.39	0	-3952	43683	43066	42583	41966	41483	42825	41725	1669	12650	2500	31410	50	1	66762279	28541	4.21	1.16	12	0.05	10161.00	36757.00	52800	20230531	-19.03	34400	20230103	24.27	52800	-19.03	20230531	34400	24.27	20230103	52800	-19.03	20230531	34400	24.27	20230103	0.12	Y	180640	2500	1669 억	10943478	N	N	14816	N	N
20	20231027	140848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	50	2	0.12	1172139950	27307	44.82	43250	43500	42400	55100	29750	42450	42924.52	16.39	0	846	43683	43066	42583	41966	41483	42825	41725	1669	12650	2500	31410	50	1	66762279	28374	4.18	1.16	12	0.04	10161.00	36757.00	52800	20230531	-19.51	34400	20230103	23.55	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34400	23.55	20230103	0.12	Y	180640	2500	1669 억	10943478	N	N	14816	N	N
21	20231027	130839	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	50	2	0.12	1075726900	25040	41.10	43250	43500	42450	55100	29750	42450	42960.34	16.39	0	1933	43683	43066	42583	41966	41483	42825	41725	1669	12650	2500	31410	50	1	66762279	28374	4.18	1.16	12	0.04	10161.00	36757.00	52800	20230531	-19.51	34400	20230103	23.55	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34400	23.55	20230103	0.12	Y	180640	2500	1669 억	10943478	N	N	14816	N	N
22	20231027	120853	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	450	2	1.06	912015600	21196	34.79	43250	43500	42650	55100	29750	42450	43027.72	16.39	0	762	43683	43066	42583	41966	41483	42825	41725	1669	12650	2500	31410	50	1	66762279	28641	4.22	1.17	12	0.03	10161.00	36757.00	52800	20230531	-18.75	34400	20230103	24.71	52800	-18.75	20230531	34400	24.71	20230103	52800	-18.75	20230531	34400	24.71	20230103	0.12	Y	180640	2500	1669 억	10943478	N	N	14816	N	N
23	20231027	110857	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	500	2	1.18	810304450	18828	30.90	43250	43500	42650	55100	29750	42450	43037.20	16.39	0	371	43683	43066	42583	41966	41483	42825	41725	1669	12650	2500	31410	50	1	66762279	28674	4.23	1.17	12	0.03	10161.00	36757.00	52800	20230531	-18.66	34400	20230103	24.85	52800	-18.66	20230531	34400	24.85	20230103	52800	-18.66	20230531	34400	24.85	20230103	0.12	Y	180640	2500	1669 억	10943478	N	N	14816	N	N
24	20231027	100848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	450	2	1.06	607820950	14095	23.14	43250	43500	42650	55100	29750	42450	43123.16	16.39	0	2318	43683	43066	42583	41966	41483	42825	41725	1669	12650	2500	31410	50	1	66762279	28641	4.22	1.17	12	0.02	10161.00	36757.00	52800	20230531	-18.75	34400	20230103	24.71	52800	-18.75	20230531	34400	24.71	20230103	52800	-18.75	20230531	34400	24.71	20230103	0.12	Y	180640	2500	1669 억	10943478	N	N	14816	N	N
25	20231027	090846	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	950	2	2.24	301051850	6960	11.42	43250	43500	42900	55100	29750	42450	43254.58	16.39	0	2491	43683	43066	42583	41966	41483	42825	41725	1669	12650	2500	31410	50	1	66762279	28975	4.27	1.18	12	0.01	10161.00	36757.00	52800	20230531	-17.80	34400	20230103	26.16	52800	-17.80	20230531	34400	26.16	20230103	52800	-17.80	20230531	34400	26.16	20230103	0.12	Y	180640	2500	1669 억	10943478	N	N	14816	N	N
26	20231026	160836	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	-550	5	-1.28	2587301400	60824	128.72	42900	43200	42100	55900	30100	43000	42537.52	16.39	0	962	43933	43466	42683	42216	41433	43700	42450	1669	12900	2500	31820	50	1	66762279	28341	4.18	1.15	12	0.09	10161.00	36757.00	52800	20230531	-19.60	34400	20230103	23.40	52800	-19.60	20230531	34400	23.40	20230103	52800	-19.60	20230531	34400	23.40	20230103	0.11	Y	180640	2500	1669 억	10943081	N	N	14816	N	N
27	20231026	150836	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	-400	5	-0.93	2124551050	49921	105.64	42900	43200	42100	55900	30100	43000	42558.26	16.39	0	-2804	43933	43466	42683	42216	41433	43700	42450	1669	12900	2500	31820	50	1	66762279	28441	4.19	1.16	12	0.07	10161.00	36757.00	52800	20230531	-19.32	34400	20230103	23.84	52800	-19.32	20230531	34400	23.84	20230103	52800	-19.32	20230531	34400	23.84	20230103	0.11	Y	180640	2500	1669 억	10943081	N	N	6353	N	N
28	20231026	140837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42400	-600	5	-1.40	1609670800	37821	80.04	42900	43200	42100	55900	30100	43000	42560.24	16.39	0	-3880	43933	43466	42683	42216	41433	43700	42450	1669	12900	2500	31820	50	1	66762279	28307	4.17	1.15	12	0.06	10161.00	36757.00	52800	20230531	-19.70	34400	20230103	23.26	52800	-19.70	20230531	34400	23.26	20230103	52800	-19.70	20230531	34400	23.26	20230103	0.11	Y	180640	2500	1669 억	10943081	N	N	6353	N	N
29	20231026	130836	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	-450	5	-1.05	1314569700	30856	65.30	42900	43200	42100	55900	30100	43000	42603.37	16.39	0	-5394	43933	43466	42683	42216	41433	43700	42450	1669	12900	2500	31820	50	1	66762279	28407	4.19	1.16	12	0.05	10161.00	36757.00	52800	20230531	-19.41	34400	20230103	23.69	52800	-19.41	20230531	34400	23.69	20230103	52800	-19.41	20230531	34400	23.69	20230103	0.11	Y	180640	2500	1669 억	10943081	N	N	6353	N	N
30	20231026	120831	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-700	5	-1.63	1002477950	23490	49.71	42900	43200	42250	55900	30100	43000	42676.80	16.39	0	-3653	43933	43466	42683	42216	41433	43700	42450	1669	12900	2500	31820	50	1	66762279	28240	4.16	1.15	12	0.04	10161.00	36757.00	52800	20230531	-19.89	34400	20230103	22.97	52800	-19.89	20230531	34400	22.97	20230103	52800	-19.89	20230531	34400	22.97	20230103	0.11	Y	180640	2500	1669 억	10943081	N	N	6353	N	N
31	20231026	110842	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	-550	5	-1.28	819730850	19176	40.58	42900	43200	42350	55900	30100	43000	42747.75	16.39	0	-3963	43933	43466	42683	42216	41433	43700	42450	1669	12900	2500	31820	50	1	66762279	28341	4.18	1.15	12	0.03	10161.00	36757.00	52800	20230531	-19.60	34400	20230103	23.40	52800	-19.60	20230531	34400	23.40	20230103	52800	-19.60	20230531	34400	23.40	20230103	0.11	Y	180640	2500	1669 억	10943081	N	N	6353	N	N
32	20231026	100839	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42500	-500	5	-1.16	653325650	15264	32.30	42900	43200	42350	55900	30100	43000	42801.73	16.39	0	-3825	43933	43466	42683	42216	41433	43700	42450	1669	12900	2500	31820	50	1	66762279	28374	4.18	1.16	12	0.02	10161.00	36757.00	52800	20230531	-19.51	34400	20230103	23.55	52800	-19.51	20230531	34400	23.55	20230103	52800	-19.51	20230531	34400	23.55	20230103	0.11	Y	180640	2500	1669 억	10943081	N	N	6353	N	N
33	20231026	090836	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43000	0	3	0.00	329754600	7685	16.26	42900	43200	42350	55900	30100	43000	42908.86	16.39	0	-729	43933	43466	42683	42216	41433	43700	42450	1669	12900	2500	31820	50	1	66762279	28708	4.23	1.17	12	0.01	10161.00	36757.00	52800	20230531	-18.56	34400	20230103	25.00	52800	-18.56	20230531	34400	25.00	20230103	52800	-18.56	20230531	34400	25.00	20230103	0.11	Y	180640	2500	1669 억	10943081	N	N	6353	N	N
34	20231025	160838	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43000	350	2	0.82	1877623650	44033	46.97	42350	43150	41900	55400	29900	42650	42640.96	16.38	0	8994	46316	44482	43166	41332	40016	43825	40675	1669	12750	2500	31560	50	1	66762279	28708	4.23	1.17	12	0.07	10161.00	36757.00	52800	20230531	-18.56	34400	20230103	25.00	52800	-18.56	20230531	34400	25.00	20230103	52800	-18.56	20230531	34400	25.00	20230103	0.10	Y	180640	2500	1669 억	10933068	N	N	6353	N	N
35	20231025	150838	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	300	2	0.70	1691115750	39691	42.33	42350	43150	41900	55400	29900	42650	42607.03	16.38	0	10095	46316	44482	43166	41332	40016	43825	40675	1669	12750	2500	31560	50	1	66762279	28674	4.23	1.17	12	0.06	10161.00	36757.00	52800	20230531	-18.66	34400	20230103	24.85	52800	-18.66	20230531	34400	24.85	20230103	52800	-18.66	20230531	34400	24.85	20230103	0.10	Y	180640	2500	1669 억	10933068	N	N	30411	N	N
36	20231025	140832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43000	350	2	0.82	1467854800	34489	36.79	42350	43150	41900	55400	29900	42650	42560.09	16.38	0	11563	46316	44482	43166	41332	40016	43825	40675	1669	12750	2500	31560	50	1	66762279	28708	4.23	1.17	12	0.05	10161.00	36757.00	52800	20230531	-18.56	34400	20230103	25.00	52800	-18.56	20230531	34400	25.00	20230103	52800	-18.56	20230531	34400	25.00	20230103	0.10	Y	180640	2500	1669 억	10933068	N	N	30411	N	N
37	20231025	130834	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	-100	5	-0.23	1312186750	30840	32.89	42350	43150	41900	55400	29900	42650	42548.21	16.38	0	11619	46316	44482	43166	41332	40016	43825	40675	1669	12750	2500	31560	50	1	66762279	28407	4.19	1.16	12	0.05	10161.00	36757.00	52800	20230531	-19.41	34400	20230103	23.69	52800	-19.41	20230531	34400	23.69	20230103	52800	-19.41	20230531	34400	23.69	20230103	0.10	Y	180640	2500	1669 억	10933068	N	N	30411	N	N
38	20231025	120835	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	250	2	0.59	1166378050	27414	29.24	42350	43150	41900	55400	29900	42650	42546.80	16.38	0	11991	46316	44482	43166	41332	40016	43825	40675	1669	12750	2500	31560	50	1	66762279	28641	4.22	1.17	12	0.04	10161.00	36757.00	52800	20230531	-18.75	34400	20230103	24.71	52800	-18.75	20230531	34400	24.71	20230103	52800	-18.75	20230531	34400	24.71	20230103	0.10	Y	180640	2500	1669 억	10933068	N	N	30411	N	N
39	20231025	110837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43100	450	2	1.06	1063266350	25015	26.68	42350	43150	41900	55400	29900	42650	42505.15	16.38	0	12066	46316	44482	43166	41332	40016	43825	40675	1669	12750	2500	31560	50	1	66762279	28775	4.24	1.17	12	0.04	10161.00	36757.00	52800	20230531	-18.37	34400	20230103	25.29	52800	-18.37	20230531	34400	25.29	20230103	52800	-18.37	20230531	34400	25.29	20230103	0.10	Y	180640	2500	1669 억	10933068	N	N	30411	N	N
40	20231025	100838	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	150	2	0.35	640084250	15149	16.16	42350	42950	41900	55400	29900	42650	42252.57	16.38	0	7639	46316	44482	43166	41332	40016	43825	40675	1669	12750	2500	31560	50	1	66762279	28574	4.21	1.16	12	0.02	10161.00	36757.00	52800	20230531	-18.94	34400	20230103	24.42	52800	-18.94	20230531	34400	24.42	20230103	52800	-18.94	20230531	34400	24.42	20230103	0.10	Y	180640	2500	1669 억	10933068	N	N	30411	N	N
41	20231025	090832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-350	5	-0.82	349153950	8295	8.85	42350	42450	41900	55400	29900	42650	42092.10	16.38	0	4736	46316	44482	43166	41332	40016	43825	40675	1669	12750	2500	31560	50	1	66762279	28240	4.16	1.15	12	0.01	10161.00	36757.00	52800	20230531	-19.89	34400	20230103	22.97	52800	-19.89	20230531	34400	22.97	20230103	52800	-19.89	20230531	34400	22.97	20230103	0.10	Y	180640	2500	1669 억	10933068	N	N	30411	N	N
42	20231024	160815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-1900	5	-4.26	4015928500	93682	57.12	44950	45000	41850	57900	31200	44550	42867.71	16.42	72	-28590	46216	45382	43916	43082	41616	45800	43500	1669	13350	2500	32960	50	1	66762279	28474	4.20	1.16	12	0.14	10161.00	36757.00	52800	20230531	-19.22	34400	20230103	23.98	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34400	23.98	20230103	0.10	Y	180640	2500	1669 억	10962545	N	N	30411	N	N
43	20231024	150829	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	-1950	5	-4.38	3726838000	86914	53.00	44950	45000	41850	57900	31200	44550	42879.61	16.42	72	-29079	46216	45382	43916	43082	41616	45800	43500	1669	13350	2500	32960	50	1	66762279	28441	4.19	1.16	12	0.13	10161.00	36757.00	52800	20230531	-19.32	34400	20230103	23.84	52800	-19.32	20230531	34400	23.84	20230103	52800	-19.32	20230531	34400	23.84	20230103	0.10	Y	180640	2500	1669 억	10962545	N	N	26546	N	N
44	20231024	140813	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	-1600	5	-3.59	3380918000	78836	48.07	44950	45000	41850	57900	31200	44550	42885.46	16.42	72	-26073	46216	45382	43916	43082	41616	45800	43500	1669	13350	2500	32960	50	1	66762279	28674	4.23	1.17	12	0.12	10161.00	36757.00	52800	20230531	-18.66	34400	20230103	24.85	52800	-18.66	20230531	34400	24.85	20230103	52800	-18.66	20230531	34400	24.85	20230103	0.10	Y	180640	2500	1669 억	10962545	N	N	26546	N	N
45	20231024	130820	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42750	-1800	5	-4.04	2895057500	67500	41.16	44950	45000	41850	57900	31200	44550	42889.74	16.42	72	-20468	46216	45382	43916	43082	41616	45800	43500	1669	13350	2500	32960	50	1	66762279	28541	4.21	1.16	12	0.10	10161.00	36757.00	52800	20230531	-19.03	34400	20230103	24.27	52800	-19.03	20230531	34400	24.27	20230103	52800	-19.03	20230531	34400	24.27	20230103	0.10	Y	180640	2500	1669 억	10962545	N	N	26546	N	N
46	20231024	120828	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-1900	5	-4.26	2468792800	57516	35.07	44950	45000	41850	57900	31200	44550	42923.58	16.42	72	-17659	46216	45382	43916	43082	41616	45800	43500	1669	13350	2500	32960	50	1	66762279	28474	4.20	1.16	12	0.09	10161.00	36757.00	52800	20230531	-19.22	34400	20230103	23.98	52800	-19.22	20230531	34400	23.98	20230103	52800	-19.22	20230531	34400	23.98	20230103	0.10	Y	180640	2500	1669 억	10962545	N	N	26546	N	N
47	20231024	110823	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-2250	5	-5.05	1964832750	45718	27.88	44950	45000	41850	57900	31200	44550	42977.22	16.42	72	-14129	46216	45382	43916	43082	41616	45800	43500	1669	13350	2500	32960	50	1	66762279	28240	4.16	1.15	12	0.07	10161.00	36757.00	52800	20230531	-19.89	34400	20230103	22.97	52800	-19.89	20230531	34400	22.97	20230103	52800	-19.89	20230531	34400	22.97	20230103	0.10	Y	180640	2500	1669 억	10962545	N	N	26546	N	N
48	20231024	100815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43200	-1350	5	-3.03	1106960150	25449	15.52	44950	45000	42700	57900	31200	44550	43497.20	16.42	72	-7561	46216	45382	43916	43082	41616	45800	43500	1669	13350	2500	32960	50	1	66762279	28841	4.25	1.18	12	0.04	10161.00	36757.00	52800	20230531	-18.18	34400	20230103	25.58	52800	-18.18	20230531	34400	25.58	20230103	52800	-18.18	20230531	34400	25.58	20230103	0.10	Y	180640	2500	1669 억	10962545	N	N	26546	N	N
49	20231024	090822	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44000	-550	5	-1.23	297080800	6697	4.08	44950	45000	43700	57900	31200	44550	44360.28	16.42	72	-1744	46216	45382	43916	43082	41616	45800	43500	1669	13350	2500	32960	50	1	66762279	29375	4.33	1.20	12	0.01	10161.00	36757.00	52800	20230531	-16.67	34400	20230103	27.91	52800	-16.67	20230531	34400	27.91	20230103	52800	-16.67	20230531	34400	27.91	20230103	0.10	Y	180640	2500	1669 억	10962545	N	N	26546	N	N
50	20231023	160810	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44550	1050	2	2.41	4568090100	104125	47.34	43900	44750	42450	56500	30450	43500	43869.90	16.46	0	-22847	46866	45182	44116	42432	41366	44650	41900	1669	13000	2500	32190	50	1	66762279	29743	4.38	1.21	12	0.16	10161.00	36757.00	52800	20230531	-15.62	34400	20230103	29.51	52800	-15.62	20230531	34400	29.51	20230103	52800	-15.62	20230531	34400	29.51	20230103	0.09	Y	180640	2500	1669 억	10986479	N	N	26446	N	N
51	20231023	150815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43950	450	2	1.03	3934434800	89868	40.86	43900	44750	42450	56500	30450	43500	43780.25	16.46	0	-19074	46866	45182	44116	42432	41366	44650	41900	1669	13000	2500	32190	50	1	66762279	29342	4.33	1.20	12	0.13	10161.00	36757.00	52800	20230531	-16.76	34400	20230103	27.76	52800	-16.76	20230531	34400	27.76	20230103	52800	-16.76	20230531	34400	27.76	20230103	0.09	Y	180640	2500	1669 억	10986479	N	N	32161	N	N
52	20231023	140812	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43550	50	2	0.11	3398973700	77697	35.33	43900	44750	42450	56500	30450	43500	43746.63	16.46	0	-12622	46866	45182	44116	42432	41366	44650	41900	1669	13000	2500	32190	50	1	66762279	29075	4.29	1.18	12	0.12	10161.00	36757.00	52800	20230531	-17.52	34400	20230103	26.60	52800	-17.52	20230531	34400	26.60	20230103	52800	-17.52	20230531	34400	26.60	20230103	0.09	Y	180640	2500	1669 억	10986479	N	N	32161	N	N
53	20231023	130819	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43650	150	2	0.34	3033016900	69299	31.51	43900	44750	42450	56500	30450	43500	43767.23	16.46	0	-9990	46866	45182	44116	42432	41366	44650	41900	1669	13000	2500	32190	50	1	66762279	29142	4.30	1.19	12	0.10	10161.00	36757.00	52800	20230531	-17.33	34400	20230103	26.89	52800	-17.33	20230531	34400	26.89	20230103	52800	-17.33	20230531	34400	26.89	20230103	0.09	Y	180640	2500	1669 억	10986479	N	N	32161	N	N
54	20231023	120811	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44600	1100	2	2.53	2567691600	58720	26.70	43900	44750	42450	56500	30450	43500	43727.84	16.46	0	-9641	46866	45182	44116	42432	41366	44650	41900	1669	13000	2500	32190	50	1	66762279	29776	4.39	1.21	12	0.09	10161.00	36757.00	52800	20230531	-15.53	34400	20230103	29.65	52800	-15.53	20230531	34400	29.65	20230103	52800	-15.53	20230531	34400	29.65	20230103	0.09	Y	180640	2500	1669 억	10986479	N	N	32161	N	N
55	20231023	110808	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43600	100	2	0.23	2044338850	46867	21.31	43900	44550	42450	56500	30450	43500	43620.09	16.46	0	-9453	46866	45182	44116	42432	41366	44650	41900	1669	13000	2500	32190	50	1	66762279	29108	4.29	1.19	12	0.07	10161.00	36757.00	52800	20230531	-17.42	34400	20230103	26.74	52800	-17.42	20230531	34400	26.74	20230103	52800	-17.42	20230531	34400	26.74	20230103	0.09	Y	180640	2500	1669 억	10986479	N	N	32161	N	N
56	20231023	100803	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	-100	5	-0.23	1495693250	34332	15.61	43900	44550	42450	56500	30450	43500	43565.63	16.46	0	-7866	46866	45182	44116	42432	41366	44650	41900	1669	13000	2500	32190	50	1	66762279	28975	4.27	1.18	12	0.05	10161.00	36757.00	52800	20230531	-17.80	34400	20230103	26.16	52800	-17.80	20230531	34400	26.16	20230103	52800	-17.80	20230531	34400	26.16	20230103	0.09	Y	180640	2500	1669 억	10986479	N	N	32161	N	N
57	20231023	090820	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	-950	5	-2.18	376685750	8752	3.98	43900	43900	42500	56500	30450	43500	43038.27	16.46	0	-1298	46866	45182	44116	42432	41366	44650	41900	1669	13000	2500	32190	50	1	66762279	28407	4.19	1.16	12	0.01	10161.00	36757.00	52800	20230531	-19.41	34400	20230103	23.69	52800	-19.41	20230531	34400	23.69	20230103	52800	-19.41	20230531	34400	23.69	20230103	0.09	Y	180640	2500	1669 억	10986479	N	N	32161	N	N
58	20231020	160807	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43500	-2700	5	-5.84	6433071350	146959	64.63	45750	45800	43050	60000	32350	46200	43773.34	16.48	0	-11805	50266	48232	45716	43682	41166	49250	44700	1669	13800	2500	34180	50	1	66762279	29042	4.28	1.18	12	0.22	10161.00	36757.00	52800	20230531	-17.61	34400	20230103	26.45	52800	-17.61	20230531	34400	26.45	20230103	52800	-17.61	20230531	34400	26.45	20230103	0.11	Y	180640	2500	1669 억	11001236	N	N	32161	N	N
59	20231020	150807	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43600	-2600	5	-5.63	5822431850	132947	58.47	45750	45800	43050	60000	32350	46200	43793.43	16.48	0	-17732	50266	48232	45716	43682	41166	49250	44700	1669	13800	2500	34180	50	1	66762279	29108	4.29	1.19	12	0.20	10161.00	36757.00	52800	20230531	-17.42	34400	20230103	26.74	52800	-17.42	20230531	34400	26.74	20230103	52800	-17.42	20230531	34400	26.74	20230103	0.11	Y	180640	2500	1669 억	11001236	N	N	36118	N	N
60	20231020	140814	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43950	-2250	5	-4.87	4508939200	102921	45.27	45750	45800	43050	60000	32350	46200	43807.53	16.48	0	-19978	50266	48232	45716	43682	41166	49250	44700	1669	13800	2500	34180	50	1	66762279	29342	4.33	1.20	12	0.15	10161.00	36757.00	52800	20230531	-16.76	34400	20230103	27.76	52800	-16.76	20230531	34400	27.76	20230103	52800	-16.76	20230531	34400	27.76	20230103	0.11	Y	180640	2500	1669 억	11001236	N	N	36118	N	N
61	20231020	130751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43400	-2800	5	-6.06	3387526150	77266	33.98	45750	45800	43050	60000	32350	46200	43839.52	16.48	0	-21134	50266	48232	45716	43682	41166	49250	44700	1669	13800	2500	34180	50	1	66762279	28975	4.27	1.18	12	0.12	10161.00	36757.00	52800	20230531	-17.80	34400	20230103	26.16	52800	-17.80	20230531	34400	26.16	20230103	52800	-17.80	20230531	34400	26.16	20230103	0.11	Y	180640	2500	1669 억	11001236	N	N	36118	N	N
62	20231020	120802	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43650	-2550	5	-5.52	2877478100	65520	28.82	45750	45800	43050	60000	32350	46200	43914.27	16.48	0	-18337	50266	48232	45716	43682	41166	49250	44700	1669	13800	2500	34180	50	1	66762279	29142	4.30	1.19	12	0.10	10161.00	36757.00	52800	20230531	-17.33	34400	20230103	26.89	52800	-17.33	20230531	34400	26.89	20230103	52800	-17.33	20230531	34400	26.89	20230103	0.11	Y	180640	2500	1669 억	11001236	N	N	36118	N	N
63	20231020	110811	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43550	-2650	5	-5.74	2252100950	51161	22.50	45750	45800	43050	60000	32350	46200	44015.86	16.48	0	-15529	50266	48232	45716	43682	41166	49250	44700	1669	13800	2500	34180	50	1	66762279	29075	4.29	1.18	12	0.08	10161.00	36757.00	52800	20230531	-17.52	34400	20230103	26.60	52800	-17.52	20230531	34400	26.60	20230103	52800	-17.52	20230531	34400	26.60	20230103	0.11	Y	180640	2500	1669 억	11001236	N	N	36118	N	N
64	20231020	100802	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43450	-2750	5	-5.95	1571739700	35586	15.65	45750	45800	43050	60000	32350	46200	44161.98	16.48	0	-10968	50266	48232	45716	43682	41166	49250	44700	1669	13800	2500	34180	50	1	66762279	29008	4.28	1.18	12	0.05	10161.00	36757.00	52800	20230531	-17.71	34400	20230103	26.31	52800	-17.71	20230531	34400	26.31	20230103	52800	-17.71	20230531	34400	26.31	20230103	0.11	Y	180640	2500	1669 억	11001236	N	N	36118	N	N
65	20231020	090804	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45550	-650	5	-1.41	254185800	5594	2.46	45750	45800	45050	60000	32350	46200	45426.00	16.48	0	-1571	50266	48232	45716	43682	41166	49250	44700	1669	13800	2500	34180	50	1	66762279	30410	4.48	1.24	12	0.01	10161.00	36757.00	52800	20230531	-13.73	34400	20230103	32.41	52800	-13.73	20230531	34400	32.41	20230103	52800	-13.73	20230531	34400	32.41	20230103	0.11	Y	180640	2500	1669 억	11001236	N	N	36118	N	N
66	20231019	160800	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46200	1750	2	3.94	10391356200	227283	120.25	44400	47750	43200	57700	31150	44450	45719.70	16.46	-2376	10167	47450	45950	43350	41850	39250	46700	42600	1669	13250	2500	32890	50	1	66762279	30844	4.55	1.26	12	0.34	10161.00	36757.00	52800	20230531	-12.50	34100	20221017	35.48	52800	-12.50	20230531	34400	34.30	20230103	52800	-12.50	20230531	34400	34.30	20230103	0.09	Y	180640	2500	1669 억	10989069	N	N	36118	N	N
67	20231019	150753	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45900	1450	2	3.26	9579145900	209629	110.91	44400	47750	43200	57700	31150	44450	45695.71	16.46	-2376	7958	47450	45950	43350	41850	39250	46700	42600	1669	13250	2500	32890	50	1	66762279	30644	4.52	1.25	12	0.31	10161.00	36757.00	52800	20230531	-13.07	34100	20221017	34.60	52800	-13.07	20230531	34400	33.43	20230103	52800	-13.07	20230531	34400	33.43	20230103	0.09	Y	180640	2500	1669 억	10989069	N	N	26126	N	N
68	20231019	140803	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47050	2600	2	5.85	8127977000	178394	94.38	44400	47750	43200	57700	31150	44450	45561.94	16.46	-2376	-65	47450	45950	43350	41850	39250	46700	42600	1669	13250	2500	32890	50	1	66762279	31412	4.63	1.28	12	0.27	10161.00	36757.00	52800	20230531	-10.89	34100	20221017	37.98	52800	-10.89	20230531	34400	36.77	20230103	52800	-10.89	20230531	34400	36.77	20230103	0.09	Y	180640	2500	1669 억	10989069	N	N	26126	N	N
69	20231019	130755	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45750	1300	2	2.92	3807709600	85615	45.30	44400	45850	43200	57700	31150	44450	44474.80	16.46	-2376	-4844	47450	45950	43350	41850	39250	46700	42600	1669	13250	2500	32890	50	1	66762279	30544	4.50	1.24	12	0.13	10161.00	36757.00	52800	20230531	-13.35	34100	20221017	34.16	52800	-13.35	20230531	34400	32.99	20230103	52800	-13.35	20230531	34400	32.99	20230103	0.09	Y	180640	2500	1669 억	10989069	N	N	26126	N	N
70	20231019	120802	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44650	200	2	0.45	2525471450	57172	30.25	44400	44800	43200	57700	31150	44450	44173.22	16.46	-2376	-3178	47450	45950	43350	41850	39250	46700	42600	1669	13250	2500	32890	50	1	66762279	29809	4.39	1.21	12	0.09	10161.00	36757.00	52800	20230531	-15.44	34100	20221017	30.94	52800	-15.44	20230531	34400	29.80	20230103	52800	-15.44	20230531	34400	29.80	20230103	0.09	Y	180640	2500	1669 억	10989069	N	N	26126	N	N
71	20231019	110757	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44100	-350	5	-0.79	1974612650	44786	23.69	44400	44800	43200	57700	31150	44450	44089.95	16.46	-2376	358	47450	45950	43350	41850	39250	46700	42600	1669	13250	2500	32890	50	1	66762279	29442	4.34	1.20	12	0.07	10161.00	36757.00	52800	20230531	-16.48	34100	20221017	29.33	52800	-16.48	20230531	34400	28.20	20230103	52800	-16.48	20230531	34400	28.20	20230103	0.09	Y	180640	2500	1669 억	10989069	N	N	26126	N	N
72	20231019	100751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43650	-800	5	-1.80	881695750	20091	10.63	44400	44600	43200	57700	31150	44450	43885.11	16.46	-2376	4699	47450	45950	43350	41850	39250	46700	42600	1669	13250	2500	32890	50	1	66762279	29142	4.30	1.19	12	0.03	10161.00	36757.00	52800	20230531	-17.33	34100	20221017	28.01	52800	-17.33	20230531	34400	26.89	20230103	52800	-17.33	20230531	34400	26.89	20230103	0.09	Y	180640	2500	1669 억	10989069	N	N	26126	N	N
73	20231019	090801	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43650	-800	5	-1.80	241670400	5487	2.90	44400	44600	43200	57700	31150	44450	44044.18	16.46	-2376	204	47450	45950	43350	41850	39250	46700	42600	1669	13250	2500	32890	50	1	66762279	29142	4.30	1.19	12	0.01	10161.00	36757.00	52800	20230531	-17.33	34100	20221017	28.01	52800	-17.33	20230531	34400	26.89	20230103	52800	-17.33	20230531	34400	26.89	20230103	0.09	Y	180640	2500	1669 억	10989069	N	N	26126	N	N
74	20231018	160804	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44450	3350	2	8.15	8245442400	188854	197.04	40800	44850	40750	53400	28800	41100	43660.35	16.41	0	39319	43966	42532	41666	40232	39366	42100	39800	1669	12300	2500	30410	50	1	66762279	29676	4.37	1.21	12	0.28	10161.00	36757.00	52800	20230531	-15.81	34100	20221017	30.35	52800	-15.81	20230531	34400	29.22	20230103	52800	-15.81	20230531	34400	29.22	20230103	0.09	Y	180640	2500	1669 억	10953675	N	N	26126	N	N
75	20231018	150756	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44250	3150	2	7.66	6800501100	156341	163.12	40800	44850	40750	53400	28800	41100	43498.06	16.41	0	40864	43966	42532	41666	40232	39366	42100	39800	1669	12300	2500	30410	50	1	66762279	29542	4.35	1.20	12	0.23	10161.00	36757.00	52800	20230531	-16.19	34100	20221017	29.77	52800	-16.19	20230531	34400	28.63	20230103	52800	-16.19	20230531	34400	28.63	20230103	0.09	Y	180640	2500	1669 억	10953675	N	N	10879	N	N
76	20231018	140744	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44000	2900	2	7.06	5574178750	128726	134.31	40800	44850	40750	53400	28800	41100	43302.87	16.41	0	38614	43966	42532	41666	40232	39366	42100	39800	1669	12300	2500	30410	50	1	66762279	29375	4.33	1.20	12	0.19	10161.00	36757.00	52800	20230531	-16.67	34100	20221017	29.03	52800	-16.67	20230531	34400	27.91	20230103	52800	-16.67	20230531	34400	27.91	20230103	0.09	Y	180640	2500	1669 억	10953675	N	N	10879	N	N
77	20231018	130742	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43950	2850	2	6.93	3803493800	88683	92.53	40800	44450	40750	53400	28800	41100	42888.89	16.41	0	32425	43966	42532	41666	40232	39366	42100	39800	1669	12300	2500	30410	50	1	66762279	29342	4.33	1.20	12	0.13	10161.00	36757.00	52800	20230531	-16.76	34100	20221017	28.89	52800	-16.76	20230531	34400	27.76	20230103	52800	-16.76	20230531	34400	27.76	20230103	0.09	Y	180640	2500	1669 억	10953675	N	N	10879	N	N
78	20231018	120757	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43950	2850	2	6.93	2795207750	65757	68.61	40800	44200	40750	53400	28800	41100	42508.40	16.41	0	26177	43966	42532	41666	40232	39366	42100	39800	1669	12300	2500	30410	50	1	66762279	29342	4.33	1.20	12	0.10	10161.00	36757.00	52800	20230531	-16.76	34100	20221017	28.89	52800	-16.76	20230531	34400	27.76	20230103	52800	-16.76	20230531	34400	27.76	20230103	0.09	Y	180640	2500	1669 억	10953675	N	N	10879	N	N
79	20231018	110750	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42950	1850	2	4.50	1587544150	37974	39.62	40800	43000	40750	53400	28800	41100	41806.30	16.41	0	14714	43966	42532	41666	40232	39366	42100	39800	1669	12300	2500	30410	50	1	66762279	28674	4.23	1.17	12	0.06	10161.00	36757.00	52800	20230531	-18.66	34100	20221017	25.95	52800	-18.66	20230531	34400	24.85	20230103	52800	-18.66	20230531	34400	24.85	20230103	0.09	Y	180640	2500	1669 억	10953675	N	N	10879	N	N
80	20231018	100759	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41400	300	2	0.73	571894550	13923	14.53	40800	41500	40750	53400	28800	41100	41075.50	16.41	0	-804	43966	42532	41666	40232	39366	42100	39800	1669	12300	2500	30410	50	1	66762279	27640	4.07	1.13	12	0.02	10161.00	36757.00	52800	20230531	-21.59	34100	20221017	21.41	52800	-21.59	20230531	34400	20.35	20230103	52800	-21.59	20230531	34400	20.35	20230103	0.09	Y	180640	2500	1669 억	10953675	N	N	10879	N	N
81	20231018	090745	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40800	-300	5	-0.73	55589150	1361	1.42	40800	41050	40750	53400	28800	41100	40842.07	16.41	0	-58	43966	42532	41666	40232	39366	42100	39800	1669	12300	2500	30410	50	1	66762279	27239	4.02	1.11	12	0.00	10161.00	36757.00	52800	20230531	-22.73	34100	20221017	19.65	52800	-22.73	20230531	34400	18.60	20230103	52800	-22.73	20230531	34400	18.60	20230103	0.09	Y	180640	2500	1669 억	10953675	N	N	10879	N	N
82	20231017	160750	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41100	-1100	5	-2.61	3959094400	95538	146.30	42600	43100	40800	54800	29550	42200	41439.56	16.40	0	3838	43400	42800	42100	41500	40800	42450	41150	1669	12600	2500	31220	50	1	66762279	27439	4.04	1.12	12	0.14	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	20221017	0.10	Y	180640	2500	1669 억	10948706	N	N	10879	N	N
83	20231017	150756	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40950	-1250	5	-2.96	3616868350	87192	133.52	42600	43100	40800	54800	29550	42200	41480.42	16.40	0	2664	43400	42800	42100	41500	40800	42450	41150	1669	12600	2500	31220	50	1	66762279	27339	4.03	1.11	12	0.13	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	20221017	0.10	Y	180640	2500	1669 억	10948706	N	N	14514	N	N
84	20231017	140756	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41050	-1150	5	-2.73	2549043100	61112	93.58	42600	43100	41050	54800	29550	42200	41709.80	16.40	0	-3867	43400	42800	42100	41500	40800	42450	41150	1669	12600	2500	31220	50	1	66762279	27406	4.04	1.12	12	0.09	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	20221017	0.10	Y	180640	2500	1669 억	10948706	N	N	14514	N	N
85	20231017	130749	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41700	-500	5	-1.18	1877870450	44896	68.75	42600	43100	41400	54800	29550	42200	41825.87	16.40	0	-2383	43400	42800	42100	41500	40800	42450	41150	1669	12600	2500	31220	50	1	66762279	27840	4.10	1.13	12	0.07	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	20221017	0.10	Y	180640	2500	1669 억	10948706	N	N	14514	N	N
86	20231017	120754	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41700	-500	5	-1.18	1490836800	35633	54.57	42600	43100	41400	54800	29550	42200	41837.13	16.40	0	-5735	43400	42800	42100	41500	40800	42450	41150	1669	12600	2500	31220	50	1	66762279	27840	4.10	1.13	12	0.05	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	20221017	0.10	Y	180640	2500	1669 억	10948706	N	N	14514	N	N
87	20231017	110745	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41500	-700	5	-1.66	1065942900	25440	38.96	42600	43100	41400	54800	29550	42200	41898.49	16.40	0	-3285	43400	42800	42100	41500	40800	42450	41150	1669	12600	2500	31220	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	20221017	0.10	Y	180640	2500	1669 억	10948706	N	N	14514	N	N
88	20231017	100740	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41750	-450	5	-1.07	639552950	15191	23.26	42600	43100	41700	54800	29550	42200	42099.79	16.40	0	-3103	43400	42800	42100	41500	40800	42450	41150	1669	12600	2500	31220	50	1	66762279	27873	4.11	1.14	12	0.02	10161.00	36757.00	52800	20230531	-20.93	34100	20221013	22.43	52800	-20.93	20230531	34400	21.37	20230103	52800	-20.93	20230531	34100	22.43	20221017	0.10	Y	180640	2500	1669 억	10948706	N	N	14514	N	N
89	20231017	090747	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42550	350	2	0.83	154952550	3630	5.56	42600	43100	42550	54800	29550	42200	42707.63	16.40	0	288	43400	42800	42100	41500	40800	42450	41150	1669	12600	2500	31220	50	1	66762279	28407	4.19	1.16	12	0.01	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	20221017	0.10	Y	180640	2500	1669 억	10948706	N	N	14514	N	N
90	20231016	160747	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42200	-800	5	-1.86	2725211800	64755	113.83	42600	42700	41400	55900	30100	43000	42084.96	16.43	0	-10879	44066	43532	42666	42132	41266	43800	42400	1669	12900	2500	31820	50	1	66762279	28174	4.15	1.15	12	0.10	10161.00	36757.00	52800	20230531	-20.08	34100	20221013	23.75	52800	-20.08	20230531	34400	22.67	20230103	52800	-20.08	20230531	34100	23.75	20221017	0.10	Y	180640	2500	1669 억	10967808	N	N	14514	N	N
91	20231016	150746	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42400	-600	5	-1.40	2110197200	50185	88.22	42600	42700	41400	55900	30100	43000	42048.37	16.43	0	-11896	44066	43532	42666	42132	41266	43800	42400	1669	12900	2500	31820	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	20221017	0.10	Y	180640	2500	1669 억	10967808	N	N	19156	N	N
92	20231016	140748	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42300	-700	5	-1.63	1553727050	37058	65.14	42600	42600	41400	55900	30100	43000	41926.90	16.43	0	-9144	44066	43532	42666	42132	41266	43800	42400	1669	12900	2500	31820	50	1	66762279	28240	4.16	1.15	12	0.06	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	20221017	0.10	Y	180640	2500	1669 억	10967808	N	N	19156	N	N
93	20231016	130742	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41750	-1250	5	-2.91	1147074300	27388	48.14	42600	42600	41400	55900	30100	43000	41882.37	16.43	0	-5670	44066	43532	42666	42132	41266	43800	42400	1669	12900	2500	31820	50	1	66762279	27873	4.11	1.14	12	0.04	10161.00	36757.00	52800	20230531	-20.93	34100	20221013	22.43	52800	-20.93	20230531	34400	21.37	20230103	52800	-20.93	20230531	34100	22.43	20221017	0.10	Y	180640	2500	1669 억	10967808	N	N	19156	N	N
94	20231016	120743	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41800	-1200	5	-2.79	856847850	20403	35.87	42600	42600	41600	55900	30100	43000	41996.17	16.43	0	-5360	44066	43532	42666	42132	41266	43800	42400	1669	12900	2500	31820	50	1	66762279	27907	4.11	1.14	12	0.03	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	20221017	0.10	Y	180640	2500	1669 억	10967808	N	N	19156	N	N
95	20231016	110738	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41750	-1250	5	-2.91	676303250	16081	28.27	42600	42600	41700	55900	30100	43000	42056.04	16.43	0	-4061	44066	43532	42666	42132	41266	43800	42400	1669	12900	2500	31820	50	1	66762279	27873	4.11	1.14	12	0.02	10161.00	36757.00	52800	20230531	-20.93	34100	20221013	22.43	52800	-20.93	20230531	34400	21.37	20230103	52800	-20.93	20230531	34100	22.43	20221017	0.10	Y	180640	2500	1669 억	10967808	N	N	19156	N	N
96	20231016	100734	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41900	-1100	5	-2.56	477388350	11328	19.91	42600	42600	41750	55900	30100	43000	42142.33	16.43	0	-3048	44066	43532	42666	42132	41266	43800	42400	1669	12900	2500	31820	50	1	66762279	27973	4.12	1.14	12	0.02	10161.00	36757.00	52800	20230531	-20.64	34100	20221013	22.87	52800	-20.64	20230531	34400	21.80	20230103	52800	-20.64	20230531	34100	22.87	20221017	0.10	Y	180640	2500	1669 억	10967808	N	N	19156	N	N
97	20231016	090737	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42350	-650	5	-1.51	59150050	1396	2.45	42600	42600	41850	55900	30100	43000	42371.10	16.43	0	136	44066	43532	42666	42132	41266	43800	42400	1669	12900	2500	31820	50	1	66762279	28274	4.17	1.15	12	0.00	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	20221017	0.10	Y	180640	2500	1669 억	10967808	N	N	19156	N	N
98	20231012	160758	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43000	1150	2	2.75	4530440600	106122	192.28	42600	43050	41650	54400	29300	41850	42690.56	16.43	0	-302	42716	42282	41666	41232	40616	42500	41450	1669	12550	2500	30960	50	1	66762279	28708	4.23	1.17	12	0.16	10161.00	36757.00	52800	20230531	-18.56	34100	20221013	26.10	52800	-18.56	20230531	34400	25.00	20230103	52800	-18.56	20230531	34100	26.10	20221013	0.11	Y	180640	2500	1669 억	10971056	N	N	21275	N	N
99	20231012	150743	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	1050	2	2.51	3062761750	71942	130.35	42600	43050	41650	54400	29300	41850	42572.65	16.43	0	5292	42716	42282	41666	41232	40616	42500	41450	1669	12550	2500	30960	50	1	66762279	28641	4.22	1.17	12	0.11	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	10971056	N	N	22612	N	N
100	20231012	140741	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43000	1150	2	2.75	2206491850	51993	94.21	42600	43050	41650	54400	29300	41850	42438.25	16.43	0	8161	42716	42282	41666	41232	40616	42500	41450	1669	12550	2500	30960	50	1	66762279	28708	4.23	1.17	12	0.08	10161.00	36757.00	52800	20230531	-18.56	34100	20221013	26.10	52800	-18.56	20230531	34400	25.00	20230103	52800	-18.56	20230531	34100	26.10	20221013	0.11	Y	180640	2500	1669 억	10971056	N	N	22612	N	N
101	20231012	130743	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	600	2	1.43	1209370750	28697	52.00	42600	42600	41650	54400	29300	41850	42142.76	16.43	0	5244	42716	42282	41666	41232	40616	42500	41450	1669	12550	2500	30960	50	1	66762279	28341	4.18	1.15	12	0.04	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	10971056	N	N	22612	N	N
102	20231012	120751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42200	350	2	0.84	832476400	19806	35.89	42600	42600	41650	54400	29300	41850	42031.53	16.43	0	4088	42716	42282	41666	41232	40616	42500	41450	1669	12550	2500	30960	50	1	66762279	28174	4.15	1.15	12	0.03	10161.00	36757.00	52800	20230531	-20.08	34100	20221013	23.75	52800	-20.08	20230531	34400	22.67	20230103	52800	-20.08	20230531	34100	23.75	20221013	0.11	Y	180640	2500	1669 억	10971056	N	N	22612	N	N
103	20231012	110750	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42100	250	2	0.60	619423100	14748	26.72	42600	42600	41650	54400	29300	41850	42000.48	16.43	0	3065	42716	42282	41666	41232	40616	42500	41450	1669	12550	2500	30960	50	1	66762279	28107	4.14	1.15	12	0.02	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	10971056	N	N	22612	N	N
104	20231012	100745	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	100	2	0.24	412699700	9832	17.81	42600	42600	41650	54400	29300	41850	41975.15	16.43	0	2536	42716	42282	41666	41232	40616	42500	41450	1669	12550	2500	30960	50	1	66762279	28007	4.13	1.14	12	0.01	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	10971056	N	N	22612	N	N
105	20231012	090751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42100	250	2	0.60	57341050	1363	2.47	42600	42600	41650	54400	29300	41850	42069.74	16.43	0	-72	42716	42282	41666	41232	40616	42500	41450	1669	12550	2500	30960	50	1	66762279	28107	4.14	1.15	12	0.00	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	10971056	N	N	22612	N	N
106	20231011	160741	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41850	500	2	1.21	2301358200	55190	59.36	41400	42100	41050	53700	28950	41350	41698.83	16.48	0	-21169	42850	42100	41550	40800	40250	41825	40525	1669	12350	2500	30590	50	1	66762279	27940	4.12	1.14	12	0.08	10161.00	36757.00	52800	20230531	-20.74	34100	20221013	22.73	52800	-20.74	20230531	34400	21.66	20230103	52800	-20.74	20230531	34100	22.73	20221013	0.10	Y	180640	2500	1669 억	11000506	N	N	22612	N	N
107	20231011	150744	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41700	350	2	0.85	2121491750	50890	54.74	41400	42100	41050	53700	28950	41350	41687.79	16.48	0	-20048	42850	42100	41550	40800	40250	41825	40525	1669	12350	2500	30590	50	1	66762279	27840	4.10	1.13	12	0.08	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	11000506	N	N	37523	N	N
108	20231011	140748	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41850	500	2	1.21	1569850200	37736	40.59	41400	42100	41050	53700	28950	41350	41600.86	16.48	0	-15550	42850	42100	41550	40800	40250	41825	40525	1669	12350	2500	30590	50	1	66762279	27940	4.12	1.14	12	0.06	10161.00	36757.00	52800	20230531	-20.74	34100	20221013	22.73	52800	-20.74	20230531	34400	21.66	20230103	52800	-20.74	20230531	34100	22.73	20221013	0.10	Y	180640	2500	1669 억	11000506	N	N	37523	N	N
109	20231011	130738	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41500	150	2	0.36	1133298850	27266	29.33	41400	42100	41050	53700	28950	41350	41564.54	16.48	0	-10926	42850	42100	41550	40800	40250	41825	40525	1669	12350	2500	30590	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	0.10	Y	180640	2500	1669 억	11000506	N	N	37523	N	N
110	20231011	120753	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41500	150	2	0.36	1008795950	24265	26.10	41400	42100	41050	53700	28950	41350	41574.12	16.48	0	-9907	42850	42100	41550	40800	40250	41825	40525	1669	12350	2500	30590	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	0.10	Y	180640	2500	1669 억	11000506	N	N	37523	N	N
111	20231011	110747	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41400	50	2	0.12	770682050	18507	19.91	41400	42100	41050	53700	28950	41350	41642.73	16.48	0	-7448	42850	42100	41550	40800	40250	41825	40525	1669	12350	2500	30590	50	1	66762279	27640	4.07	1.13	12	0.03	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	11000506	N	N	37523	N	N
112	20231011	100742	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41500	150	2	0.36	597113250	14316	15.40	41400	42100	41050	53700	28950	41350	41709.50	16.48	0	-5787	42850	42100	41550	40800	40250	41825	40525	1669	12350	2500	30590	50	1	66762279	27706	4.08	1.13	12	0.02	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	11000506	N	N	37523	N	N
113	20231011	090746	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41850	500	2	1.21	148949500	3578	3.85	41400	41850	41050	53700	28950	41350	41629.26	16.48	0	-829	42850	42100	41550	40800	40250	41825	40525	1669	12350	2500	30590	50	1	66762279	27940	4.12	1.14	12	0.01	10161.00	36757.00	52800	20230531	-20.74	34100	20221013	22.73	52800	-20.74	20230531	34400	21.66	20230103	52800	-20.74	20230531	34100	22.73	20221013	0.10	Y	180640	2500	1669 억	11000506	N	N	37523	N	N
114	20231010	160738	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41350	0	3	0.00	3862906100	92966	125.72	41900	42300	41000	53700	28950	41350	41551.97	16.50	-2448	-17324	42283	41816	41033	40566	39783	41425	40175	1669	12350	2500	30590	50	1	66762279	27606	4.07	1.12	12	0.14	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	11016561	N	N	37523	N	N
115	20231010	150736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41200	-150	5	-0.36	3223126550	77482	104.78	41900	42300	41000	53700	28950	41350	41598.39	16.50	-2448	-12865	42283	41816	41033	40566	39783	41425	40175	1669	12350	2500	30590	50	1	66762279	27506	4.05	1.12	12	0.12	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	0.11	Y	180640	2500	1669 억	11016561	N	N	31324	N	N
116	20231010	140740	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41450	100	2	0.24	2649363050	63566	85.97	41900	42300	41100	53700	28950	41350	41678.93	16.50	-2448	-10879	42283	41816	41033	40566	39783	41425	40175	1669	12350	2500	30590	50	1	66762279	27673	4.08	1.13	12	0.10	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	0.11	Y	180640	2500	1669 억	11016561	N	N	31324	N	N
117	20231010	130732	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41150	-200	5	-0.48	2168277050	51898	70.19	41900	42300	41100	53700	28950	41350	41779.59	16.50	-2448	-6345	42283	41816	41033	40566	39783	41425	40175	1669	12350	2500	30590	50	1	66762279	27473	4.05	1.12	12	0.08	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	0.11	Y	180640	2500	1669 억	11016561	N	N	31324	N	N
118	20231010	120731	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41600	250	2	0.60	1993130650	47673	64.47	41900	42300	41300	53700	28950	41350	41808.37	16.50	-2448	-4857	42283	41816	41033	40566	39783	41425	40175	1669	12350	2500	30590	50	1	66762279	27773	4.09	1.13	12	0.07	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	11016561	N	N	31324	N	N
119	20231010	110719	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	600	2	1.45	1767737000	42280	57.18	41900	42300	41300	53700	28950	41350	41810.24	16.50	-2448	-5158	42283	41816	41033	40566	39783	41425	40175	1669	12350	2500	30590	50	1	66762279	28007	4.13	1.14	12	0.06	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	11016561	N	N	31324	N	N
120	20231010	100727	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	600	2	1.45	1375800000	32930	44.53	41900	42300	41300	53700	28950	41350	41779.53	16.50	-2448	-6174	42283	41816	41033	40566	39783	41425	40175	1669	12350	2500	30590	50	1	66762279	28007	4.13	1.14	12	0.05	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	11016561	N	N	31324	N	N
121	20231010	090720	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41600	250	2	0.60	411652750	9877	13.36	41900	42300	41300	53700	28950	41350	41677.91	16.50	-2448	-3722	42283	41816	41033	40566	39783	41425	40175	1669	12350	2500	30590	50	1	66762279	27773	4.09	1.13	12	0.01	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	11016561	N	N	31324	N	N
122	20231006	160728	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41350	150	2	0.36	3005557900	73927	179.39	41500	41500	40250	53500	28850	41200	40643.57	16.53	3034	-22820	41800	41500	40900	40600	40000	41650	40750	1669	12300	2500	30480	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	11037161	N	N	31324	N	N
123	20231006	150718	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40800	-400	5	-0.97	2487046750	61343	148.85	41500	41500	40250	53500	28850	41200	40543.29	16.53	3034	-20298	41800	41500	40900	40600	40000	41650	40750	1669	12300	2500	30480	50	1	66762279	27239	4.02	1.11	12	0.09	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	Y	180640	2500	1669 억	11037161	N	N	1032	N	N
124	20231006	140720	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40600	-600	5	-1.46	2027423050	50049	121.45	41500	41500	40250	53500	28850	41200	40508.76	16.53	3034	-19518	41800	41500	40900	40600	40000	41650	40750	1669	12300	2500	30480	50	1	66762279	27105	4.00	1.10	12	0.07	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	0.10	Y	180640	2500	1669 억	11037161	N	N	1032	N	N
125	20231006	130710	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40450	-750	5	-1.82	1658179450	40945	99.35	41500	41500	40250	53500	28850	41200	40497.73	16.53	3034	-14250	41800	41500	40900	40600	40000	41650	40750	1669	12300	2500	30480	50	1	66762279	27005	3.98	1.10	12	0.06	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	11037161	N	N	1032	N	N
126	20231006	120710	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40400	-800	5	-1.94	1493179400	36865	89.45	41500	41500	40250	53500	28850	41200	40503.98	16.53	3034	-11358	41800	41500	40900	40600	40000	41650	40750	1669	12300	2500	30480	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	11037161	N	N	1032	N	N
127	20231006	110702	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40500	-700	5	-1.70	890845500	21949	53.26	41500	41500	40400	53500	28850	41200	40587.07	16.53	3034	-5285	41800	41500	40900	40600	40000	41650	40750	1669	12300	2500	30480	50	1	66762279	27039	3.99	1.10	12	0.03	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	Y	180640	2500	1669 억	11037161	N	N	1032	N	N
128	20231006	100708	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40500	-700	5	-1.70	649561650	15990	38.80	41500	41500	40400	53500	28850	41200	40622.99	16.53	3034	-1959	41800	41500	40900	40600	40000	41650	40750	1669	12300	2500	30480	50	1	66762279	27039	3.99	1.10	12	0.02	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	Y	180640	2500	1669 억	11037161	N	N	1032	N	N
129	20231006	090704	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40850	-350	5	-0.85	89415500	2175	5.28	41500	41500	40700	53500	28850	41200	41110.57	16.53	3034	-1256	41800	41500	40900	40600	40000	41650	40750	1669	12300	2500	30480	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	11037161	N	N	1032	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History