KissMeData/000120/price/prices-20230901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	20230927	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80800	200	2	0.25	2062185200	25623	62.48	79700	81800	79000	104700	56500	80600	80481.68	14.80	0	855	83000	81800	80200	79000	77400	82400	79600	1141	24100	5000	61250	100	1	22812344	18432	10.15	0.48	12	0.11	7959.00	168852.00	98100	20220929	-17.64	69000	20230706	17.10	95100	-15.04	20230102	69000	17.10	20230706	98100	-17.64	20220929	69000	17.10	20230706	0.23	Y	000120	5000	1140 억	3375198	N	N	3402	N	N
3	20230927	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81200	600	2	0.74	1570438400	19560	47.70	79700	81200	79000	104700	56500	80600	80288.26	14.80	0	-534	83000	81800	80200	79000	77400	82400	79600	1141	24100	5000	61250	100	1	22812344	18524	10.20	0.48	12	0.09	7959.00	168852.00	98100	20220929	-17.23	69000	20230706	17.68	95100	-14.62	20230102	69000	17.68	20230706	98100	-17.23	20220929	69000	17.68	20230706	0.23	Y	000120	5000	1140 억	3375198	N	N	4765	N	N
4	20230927	140103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80800	200	2	0.25	1209996400	15108	36.84	79700	80800	79000	104700	56500	80600	80089.78	14.80	0	52	83000	81800	80200	79000	77400	82400	79600	1141	24100	5000	61250	100	1	22812344	18432	10.15	0.48	12	0.07	7959.00	168852.00	98100	20220929	-17.64	69000	20230706	17.10	95100	-15.04	20230102	69000	17.10	20230706	98100	-17.64	20220929	69000	17.10	20230706	0.23	Y	000120	5000	1140 억	3375198	N	N	4765	N	N
5	20230927	130103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80300	-300	5	-0.37	845299400	10571	25.78	79700	80700	79000	104700	56500	80600	79964.00	14.80	0	-62	83000	81800	80200	79000	77400	82400	79600	1141	24100	5000	61250	100	1	22812344	18318	10.09	0.48	12	0.05	7959.00	168852.00	98100	20220929	-18.14	69000	20230706	16.38	95100	-15.56	20230102	69000	16.38	20230706	98100	-18.14	20220929	69000	16.38	20230706	0.23	Y	000120	5000	1140 억	3375198	N	N	4765	N	N
6	20230927	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80100	-500	5	-0.62	684028100	8558	20.87	79700	80700	79000	104700	56500	80600	79928.50	14.80	0	-153	83000	81800	80200	79000	77400	82400	79600	1141	24100	5000	61250	100	1	22812344	18273	10.06	0.47	12	0.04	7959.00	168852.00	98100	20220929	-18.35	69000	20230706	16.09	95100	-15.77	20230102	69000	16.09	20230706	98100	-18.35	20220929	69000	16.09	20230706	0.23	Y	000120	5000	1140 억	3375198	N	N	4765	N	N
7	20230927	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80400	-200	5	-0.25	572434900	7167	17.48	79700	80700	79000	104700	56500	80600	79870.92	14.80	0	98	83000	81800	80200	79000	77400	82400	79600	1141	24100	5000	61250	100	1	22812344	18341	10.10	0.48	12	0.03	7959.00	168852.00	98100	20220929	-18.04	69000	20230706	16.52	95100	-15.46	20230102	69000	16.52	20230706	98100	-18.04	20220929	69000	16.52	20230706	0.23	Y	000120	5000	1140 억	3375198	N	N	4765	N	N
8	20230927	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79700	-900	5	-1.12	406374000	5101	12.44	79700	80400	79000	104700	56500	80600	79665.56	14.80	0	802	83000	81800	80200	79000	77400	82400	79600	1141	24100	5000	61250	100	1	22812344	18181	10.01	0.47	12	0.02	7959.00	168852.00	98100	20220929	-18.76	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	98100	-18.76	20220929	69000	15.51	20230706	0.23	Y	000120	5000	1140 억	3375198	N	N	4765	N	N
9	20230927	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80000	-600	5	-0.74	7891600	99	0.24	79700	80000	79700	104700	56500	80600	79713.13	14.80	0	-13	83000	81800	80200	79000	77400	82400	79600	1141	24100	5000	61250	100	1	22812344	18250	10.05	0.47	12	0.00	7959.00	168852.00	98100	20220929	-18.45	69000	20230706	15.94	95100	-15.88	20230102	69000	15.94	20230706	98100	-18.45	20220929	69000	15.94	20230706	0.23	Y	000120	5000	1140 억	3375198	N	N	4765	N	N
10	20230926	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80600	800	2	1.00	3307519900	40968	144.45	79200	81400	78600	103700	55900	79800	80734.32	14.85	0	-13076	82533	81166	80333	78966	78133	80750	78550	1141	23900	5000	60640	100	1	22812344	18387	10.13	0.48	12	0.18	7959.00	168852.00	98100	20220929	-17.84	69000	20230706	16.81	95100	-15.25	20230102	69000	16.81	20230706	100500	-19.80	20220926	69000	16.81	20230706	0.23	Y	000120	5000	1140 억	3387075	N	N	4765	N	N
11	20230926	150103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80800	1000	2	1.25	3080812400	38157	134.54	79200	81400	78600	103700	55900	79800	80740.43	14.85	0	-12178	82533	81166	80333	78966	78133	80750	78550	1141	23900	5000	60640	100	1	22812344	18432	10.15	0.48	12	0.17	7959.00	168852.00	98100	20220929	-17.64	69000	20230706	17.10	95100	-15.04	20230102	69000	17.10	20230706	100500	-19.60	20220926	69000	17.10	20230706	0.23	Y	000120	5000	1140 억	3387075	N	N	2572	N	N
12	20230926	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81100	1300	2	1.63	2522039100	31263	110.23	79200	81400	78600	103700	55900	79800	80671.69	14.85	0	-9087	82533	81166	80333	78966	78133	80750	78550	1141	23900	5000	60640	100	1	22812344	18501	10.19	0.48	12	0.14	7959.00	168852.00	98100	20220929	-17.33	69000	20230706	17.54	95100	-14.72	20230102	69000	17.54	20230706	100500	-19.30	20220926	69000	17.54	20230706	0.23	Y	000120	5000	1140 억	3387075	N	N	2572	N	N
13	20230926	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80900	1100	2	1.38	2083543100	25853	91.16	79200	81400	78600	103700	55900	79800	80591.93	14.85	0	-5607	82533	81166	80333	78966	78133	80750	78550	1141	23900	5000	60640	100	1	22812344	18455	10.16	0.48	12	0.11	7959.00	168852.00	98100	20220929	-17.53	69000	20230706	17.25	95100	-14.93	20230102	69000	17.25	20230706	100500	-19.50	20220926	69000	17.25	20230706	0.23	Y	000120	5000	1140 억	3387075	N	N	2572	N	N
14	20230926	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81000	1200	2	1.50	1690456800	21007	74.07	79200	81400	78600	103700	55900	79800	80471.12	14.85	0	-3663	82533	81166	80333	78966	78133	80750	78550	1141	23900	5000	60640	100	1	22812344	18478	10.18	0.48	12	0.09	7959.00	168852.00	98100	20220929	-17.43	69000	20230706	17.39	95100	-14.83	20230102	69000	17.39	20230706	100500	-19.40	20220926	69000	17.39	20230706	0.23	Y	000120	5000	1140 억	3387075	N	N	2572	N	N
15	20230926	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81200	1400	2	1.75	1247542100	15548	54.82	79200	81300	78600	103700	55900	79800	80238.11	14.85	0	-1720	82533	81166	80333	78966	78133	80750	78550	1141	23900	5000	60640	100	1	22812344	18524	10.20	0.48	12	0.07	7959.00	168852.00	98100	20220929	-17.23	69000	20230706	17.68	95100	-14.62	20230102	69000	17.68	20230706	100500	-19.20	20220926	69000	17.68	20230706	0.23	Y	000120	5000	1140 억	3387075	N	N	2572	N	N
16	20230926	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80400	600	2	0.75	734570400	9200	32.44	79200	80700	78600	103700	55900	79800	79844.61	14.85	0	-101	82533	81166	80333	78966	78133	80750	78550	1141	23900	5000	60640	100	1	22812344	18341	10.10	0.48	12	0.04	7959.00	168852.00	98100	20220929	-18.04	69000	20230706	16.52	95100	-15.46	20230102	69000	16.52	20230706	100500	-20.00	20220926	69000	16.52	20230706	0.23	Y	000120	5000	1140 억	3387075	N	N	2572	N	N
17	20230926	090103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78700	-1100	5	-1.38	115834500	1465	5.17	79200	79800	78700	103700	55900	79800	79067.92	14.85	0	-509	82533	81166	80333	78966	78133	80750	78550	1141	23900	5000	60640	100	1	22812344	17953	9.89	0.47	12	0.01	7959.00	168852.00	98100	20220929	-19.78	69000	20230706	14.06	95100	-17.25	20230102	69000	14.06	20230706	100500	-21.69	20220926	69000	14.06	20230706	0.23	Y	000120	5000	1140 억	3387075	N	N	2572	N	N
18	20230925	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	-1700	5	-2.09	2270713600	28333	61.61	81100	81700	79500	105900	57100	81500	80144.57	14.87	0	-4257	83700	82600	81200	80100	78700	83150	80650	1141	24400	5000	61940	100	1	22812344	18204	10.03	0.47	12	0.12	7959.00	168852.00	100500	20220926	-20.60	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	100500	-20.60	20220926	69000	15.65	20230706	0.23	Y	000120	5000	1140 억	3391809	N	N	2572	N	N
19	20230925	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	-1700	5	-2.09	1973118900	24606	53.51	81100	81700	79500	105900	57100	81500	80188.53	14.87	0	-2908	83700	82600	81200	80100	78700	83150	80650	1141	24400	5000	61940	100	1	22812344	18204	10.03	0.47	12	0.11	7959.00	168852.00	100500	20220926	-20.60	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	100500	-20.60	20220926	69000	15.65	20230706	0.23	Y	000120	5000	1140 억	3391809	N	N	7669	N	N
20	20230925	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80000	-1500	5	-1.84	1607763600	20044	43.59	81100	81700	79500	105900	57100	81500	80211.71	14.87	0	-1860	83700	82600	81200	80100	78700	83150	80650	1141	24400	5000	61940	100	1	22812344	18250	10.05	0.47	12	0.09	7959.00	168852.00	100500	20220926	-20.40	69000	20230706	15.94	95100	-15.88	20230102	69000	15.94	20230706	100500	-20.40	20220926	69000	15.94	20230706	0.23	Y	000120	5000	1140 억	3391809	N	N	7669	N	N
21	20230925	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	-1700	5	-2.09	1440540400	17951	39.03	81100	81700	79500	105900	57100	81500	80248.48	14.87	0	-1585	83700	82600	81200	80100	78700	83150	80650	1141	24400	5000	61940	100	1	22812344	18204	10.03	0.47	12	0.08	7959.00	168852.00	100500	20220926	-20.60	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	100500	-20.60	20220926	69000	15.65	20230706	0.23	Y	000120	5000	1140 억	3391809	N	N	7669	N	N
22	20230925	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79900	-1600	5	-1.96	1173107500	14596	31.74	81100	81700	79800	105900	57100	81500	80371.85	14.87	0	-600	83700	82600	81200	80100	78700	83150	80650	1141	24400	5000	61940	100	1	22812344	18227	10.04	0.47	12	0.06	7959.00	168852.00	100500	20220926	-20.50	69000	20230706	15.80	95100	-15.98	20230102	69000	15.80	20230706	100500	-20.50	20220926	69000	15.80	20230706	0.23	Y	000120	5000	1140 억	3391809	N	N	7669	N	N
23	20230925	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80300	-1200	5	-1.47	679583500	8435	18.34	81100	81700	80000	105900	57100	81500	80567.10	14.87	0	687	83700	82600	81200	80100	78700	83150	80650	1141	24400	5000	61940	100	1	22812344	18318	10.09	0.48	12	0.04	7959.00	168852.00	100500	20220926	-20.10	69000	20230706	16.38	95100	-15.56	20230102	69000	16.38	20230706	100500	-20.10	20220926	69000	16.38	20230706	0.23	Y	000120	5000	1140 억	3391809	N	N	7669	N	N
24	20230925	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80200	-1300	5	-1.60	511262100	6340	13.79	81100	81700	80000	105900	57100	81500	80640.71	14.87	0	770	83700	82600	81200	80100	78700	83150	80650	1141	24400	5000	61940	100	1	22812344	18295	10.08	0.47	12	0.03	7959.00	168852.00	100500	20220926	-20.20	69000	20230706	16.23	95100	-15.67	20230102	69000	16.23	20230706	100500	-20.20	20220926	69000	16.23	20230706	0.23	Y	000120	5000	1140 억	3391809	N	N	7669	N	N
25	20230925	090103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81100	-400	5	-0.49	33997100	419	0.91	81100	81500	81100	105900	57100	81500	81138.66	14.87	0	27	83700	82600	81200	80100	78700	83150	80650	1141	24400	5000	61940	100	1	22812344	18501	10.19	0.48	12	0.00	7959.00	168852.00	100500	20220926	-19.30	69000	20230706	17.54	95100	-14.72	20230102	69000	17.54	20230706	100500	-19.30	20220926	69000	17.54	20230706	0.23	Y	000120	5000	1140 억	3391809	N	N	7669	N	N
26	20230922	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81500	400	2	0.49	3709689300	45753	130.47	80100	82300	79800	105400	56800	81100	81080.67	14.95	0	-18155	83433	82266	81633	80466	79833	81950	80150	1141	24300	5000	61630	100	1	22812344	18592	10.24	0.48	12	0.20	7959.00	168852.00	104500	20220923	-22.01	69000	20230706	18.12	95100	-14.30	20230102	69000	18.12	20230706	105000	-22.38	20220922	69000	18.12	20230706	0.22	Y	000120	5000	1140 억	3410911	N	N	7669	N	N
27	20230922	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81600	500	2	0.62	2893164100	35781	102.04	80100	81800	79800	105400	56800	81100	80857.08	14.95	0	-12088	83433	82266	81633	80466	79833	81950	80150	1141	24300	5000	61630	100	1	22812344	18615	10.25	0.48	12	0.16	7959.00	168852.00	104500	20220923	-21.91	69000	20230706	18.26	95100	-14.20	20230102	69000	18.26	20230706	105000	-22.29	20220922	69000	18.26	20230706	0.22	Y	000120	5000	1140 억	3410911	N	N	3744	N	N
28	20230922	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80400	-700	5	-0.86	1597233600	19855	56.62	80100	81200	79800	105400	56800	81100	80442.59	14.95	0	-4034	83433	82266	81633	80466	79833	81950	80150	1141	24300	5000	61630	100	1	22812344	18341	10.10	0.48	12	0.09	7959.00	168852.00	104500	20220923	-23.06	69000	20230706	16.52	95100	-15.46	20230102	69000	16.52	20230706	105000	-23.43	20220922	69000	16.52	20230706	0.22	Y	000120	5000	1140 억	3410911	N	N	3744	N	N
29	20230922	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80800	-300	5	-0.37	1345175600	16725	47.69	80100	81200	79800	105400	56800	81100	80426.21	14.95	0	-2792	83433	82266	81633	80466	79833	81950	80150	1141	24300	5000	61630	100	1	22812344	18432	10.15	0.48	12	0.07	7959.00	168852.00	104500	20220923	-22.68	69000	20230706	17.10	95100	-15.04	20230102	69000	17.10	20230706	105000	-23.05	20220922	69000	17.10	20230706	0.22	Y	000120	5000	1140 억	3410911	N	N	3744	N	N
30	20230922	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80900	-200	5	-0.25	1127013000	14018	39.97	80100	81200	79800	105400	56800	81100	80394.03	14.95	0	-2151	83433	82266	81633	80466	79833	81950	80150	1141	24300	5000	61630	100	1	22812344	18455	10.16	0.48	12	0.06	7959.00	168852.00	104500	20220923	-22.58	69000	20230706	17.25	95100	-14.93	20230102	69000	17.25	20230706	105000	-22.95	20220922	69000	17.25	20230706	0.22	Y	000120	5000	1140 억	3410911	N	N	3744	N	N
31	20230922	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80700	-400	5	-0.49	860831900	10720	30.57	80100	81200	79800	105400	56800	81100	80296.23	14.95	0	-1640	83433	82266	81633	80466	79833	81950	80150	1141	24300	5000	61630	100	1	22812344	18410	10.14	0.48	12	0.05	7959.00	168852.00	104500	20220923	-22.78	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	105000	-23.14	20220922	69000	16.96	20230706	0.22	Y	000120	5000	1140 억	3410911	N	N	3744	N	N
32	20230922	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80400	-700	5	-0.86	594292600	7403	21.11	80100	81200	79800	105400	56800	81100	80269.41	14.95	0	-1022	83433	82266	81633	80466	79833	81950	80150	1141	24300	5000	61630	100	1	22812344	18341	10.10	0.48	12	0.03	7959.00	168852.00	104500	20220923	-23.06	69000	20230706	16.52	95100	-15.46	20230102	69000	16.52	20230706	105000	-23.43	20220922	69000	16.52	20230706	0.22	Y	000120	5000	1140 억	3410911	N	N	3744	N	N
33	20230922	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80100	-1000	5	-1.23	87562900	1091	3.11	80100	80700	80100	105400	56800	81100	80201.67	14.95	0	342	83433	82266	81633	80466	79833	81950	80150	1141	24300	5000	61630	100	1	22812344	18273	10.06	0.47	12	0.00	7959.00	168852.00	104500	20220923	-23.35	69000	20230706	16.09	95100	-15.77	20230102	69000	16.09	20230706	105000	-23.71	20220922	69000	16.09	20230706	0.22	Y	000120	5000	1140 억	3410911	N	N	3744	N	N
34	20230921	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81100	-1000	5	-1.22	2848370100	34920	60.68	82800	82800	81000	106700	57500	82100	81568.68	14.94	0	752	86166	84132	82866	80832	79566	83500	80200	1141	24600	5000	62390	100	1	22812344	18501	10.19	0.48	12	0.15	7959.00	168852.00	105000	20220922	-22.76	69000	20230706	17.54	95100	-14.72	20230102	69000	17.54	20230706	107500	-24.56	20220921	69000	17.54	20230706	0.23	Y	000120	5000	1140 억	3408566	N	N	3744	N	N
35	20230921	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81300	-800	5	-0.97	2408862800	29503	51.27	82800	82800	81200	106700	57500	82100	81647.99	14.94	0	1710	86166	84132	82866	80832	79566	83500	80200	1141	24600	5000	62390	100	1	22812344	18546	10.21	0.48	12	0.13	7959.00	168852.00	105000	20220922	-22.57	69000	20230706	17.83	95100	-14.51	20230102	69000	17.83	20230706	107500	-24.37	20220921	69000	17.83	20230706	0.23	Y	000120	5000	1140 억	3408566	N	N	2530	N	N
36	20230921	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81500	-600	5	-0.73	1839506100	22517	39.13	82800	82800	81200	106700	57500	82100	81694.01	14.94	0	1630	86166	84132	82866	80832	79566	83500	80200	1141	24600	5000	62390	100	1	22812344	18592	10.24	0.48	12	0.10	7959.00	168852.00	105000	20220922	-22.38	69000	20230706	18.12	95100	-14.30	20230102	69000	18.12	20230706	107500	-24.19	20220921	69000	18.12	20230706	0.23	Y	000120	5000	1140 억	3408566	N	N	2530	N	N
37	20230921	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81500	-600	5	-0.73	1616349100	19780	34.37	82800	82800	81200	106700	57500	82100	81716.24	14.94	0	1830	86166	84132	82866	80832	79566	83500	80200	1141	24600	5000	62390	100	1	22812344	18592	10.24	0.48	12	0.09	7959.00	168852.00	105000	20220922	-22.38	69000	20230706	18.12	95100	-14.30	20230102	69000	18.12	20230706	107500	-24.19	20220921	69000	18.12	20230706	0.23	Y	000120	5000	1140 억	3408566	N	N	2530	N	N
38	20230921	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81500	-600	5	-0.73	1396488300	17080	29.68	82800	82800	81200	106700	57500	82100	81761.51	14.94	0	1466	86166	84132	82866	80832	79566	83500	80200	1141	24600	5000	62390	100	1	22812344	18592	10.24	0.48	12	0.07	7959.00	168852.00	105000	20220922	-22.38	69000	20230706	18.12	95100	-14.30	20230102	69000	18.12	20230706	107500	-24.19	20220921	69000	18.12	20230706	0.23	Y	000120	5000	1140 억	3408566	N	N	2530	N	N
39	20230921	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81400	-700	5	-0.85	1164659800	14233	24.73	82800	82800	81200	106700	57500	82100	81828.04	14.94	0	761	86166	84132	82866	80832	79566	83500	80200	1141	24600	5000	62390	100	1	22812344	18569	10.23	0.48	12	0.06	7959.00	168852.00	105000	20220922	-22.48	69000	20230706	17.97	95100	-14.41	20230102	69000	17.97	20230706	107500	-24.28	20220921	69000	17.97	20230706	0.23	Y	000120	5000	1140 억	3408566	N	N	2530	N	N
40	20230921	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81900	-200	5	-0.24	800802200	9764	16.97	82800	82800	81200	106700	57500	82100	82015.75	14.94	0	44	86166	84132	82866	80832	79566	83500	80200	1141	24600	5000	62390	100	1	22812344	18683	10.29	0.49	12	0.04	7959.00	168852.00	105000	20220922	-22.00	69000	20230706	18.70	95100	-13.88	20230102	69000	18.70	20230706	107500	-23.81	20220921	69000	18.70	20230706	0.23	Y	000120	5000	1140 억	3408566	N	N	2530	N	N
41	20230921	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82300	200	2	0.24	84245500	1019	1.77	82800	82800	82200	106700	57500	82100	82677.51	14.94	0	-233	86166	84132	82866	80832	79566	83500	80200	1141	24600	5000	62390	100	1	22812344	18775	10.34	0.49	12	0.00	7959.00	168852.00	105000	20220922	-21.62	69000	20230706	19.28	95100	-13.46	20230102	69000	19.28	20230706	107500	-23.44	20220921	69000	19.28	20230706	0.23	Y	000120	5000	1140 억	3408566	N	N	2530	N	N
42	20230920	160106	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82100	-2300	5	-2.73	4721320500	57090	88.76	83700	84900	81600	109700	59100	84400	82699.77	14.99	-119	-16016	87466	85932	84866	83332	82266	85400	82800	1141	25300	5000	64140	100	1	22812344	18729	10.32	0.49	12	0.25	7959.00	168852.00	107500	20220921	-23.63	69000	20230706	18.99	95100	-13.67	20230102	69000	18.99	20230706	108500	-24.33	20220920	69000	18.99	20230706	0.29	Y	000120	5000	1140 억	3419876	N	N	2530	N	N
43	20230920	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82100	-2300	5	-2.73	4067710700	49125	76.38	83700	84900	81600	109700	59100	84400	82803.27	14.99	-119	-14325	87466	85932	84866	83332	82266	85400	82800	1141	25300	5000	64140	100	1	22812344	18729	10.32	0.49	12	0.22	7959.00	168852.00	107500	20220921	-23.63	69000	20230706	18.99	95100	-13.67	20230102	69000	18.99	20230706	108500	-24.33	20220920	69000	18.99	20230706	0.29	Y	000120	5000	1140 억	3419876	N	N	2908	N	N
44	20230920	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82100	-2300	5	-2.73	2961311400	35661	55.44	83700	84900	82000	109700	59100	84400	83040.62	14.99	-119	-8712	87466	85932	84866	83332	82266	85400	82800	1141	25300	5000	64140	100	1	22812344	18729	10.32	0.49	12	0.16	7959.00	168852.00	107500	20220921	-23.63	69000	20230706	18.99	95100	-13.67	20230102	69000	18.99	20230706	108500	-24.33	20220920	69000	18.99	20230706	0.29	Y	000120	5000	1140 억	3419876	N	N	2908	N	N
45	20230920	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82800	-1600	5	-1.90	2088269000	25059	38.96	83700	84900	82600	109700	59100	84400	83334.09	14.99	-119	-4394	87466	85932	84866	83332	82266	85400	82800	1141	25300	5000	64140	100	1	22812344	18889	10.40	0.49	12	0.11	7959.00	168852.00	107500	20220921	-22.98	69000	20230706	20.00	95100	-12.93	20230102	69000	20.00	20230706	108500	-23.69	20220920	69000	20.00	20230706	0.29	Y	000120	5000	1140 억	3419876	N	N	2908	N	N
46	20230920	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83200	-1200	5	-1.42	1667493200	19984	31.07	83700	84900	82600	109700	59100	84400	83441.41	14.99	-119	-3113	87466	85932	84866	83332	82266	85400	82800	1141	25300	5000	64140	100	1	22812344	18980	10.45	0.49	12	0.09	7959.00	168852.00	107500	20220921	-22.60	69000	20230706	20.58	95100	-12.51	20230102	69000	20.58	20230706	108500	-23.32	20220920	69000	20.58	20230706	0.29	Y	000120	5000	1140 억	3419876	N	N	2908	N	N
47	20230920	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83600	-800	5	-0.95	942817000	11252	17.49	83700	84900	83200	109700	59100	84400	83791.06	14.99	-119	-770	87466	85932	84866	83332	82266	85400	82800	1141	25300	5000	64140	100	1	22812344	19071	10.50	0.50	12	0.05	7959.00	168852.00	107500	20220921	-22.23	69000	20230706	21.16	95100	-12.09	20230102	69000	21.16	20230706	108500	-22.95	20220920	69000	21.16	20230706	0.29	Y	000120	5000	1140 억	3419876	N	N	2908	N	N
48	20230920	100101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83300	-1100	5	-1.30	593370500	7067	10.99	83700	84900	83300	109700	59100	84400	83963.56	14.99	-119	-930	87466	85932	84866	83332	82266	85400	82800	1141	25300	5000	64140	100	1	22812344	19003	10.47	0.49	12	0.03	7959.00	168852.00	107500	20220921	-22.51	69000	20230706	20.72	95100	-12.41	20230102	69000	20.72	20230706	108500	-23.23	20220920	69000	20.72	20230706	0.29	Y	000120	5000	1140 억	3419876	N	N	2908	N	N
49	20230920	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83800	-600	5	-0.71	35072500	419	0.65	83700	84000	83700	109700	59100	84400	83705.25	14.99	-119	-2	87466	85932	84866	83332	82266	85400	82800	1141	25300	5000	64140	100	1	22812344	19117	10.53	0.50	12	0.00	7959.00	168852.00	107500	20220921	-22.05	69000	20230706	21.45	95100	-11.88	20230102	69000	21.45	20230706	108500	-22.76	20220920	69000	21.45	20230706	0.29	Y	000120	5000	1140 억	3419876	N	N	2908	N	N
50	20230919	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	84400	-1200	5	-1.40	5425308500	64087	28.41	85400	86400	83800	111200	60000	85600	84655.87	15.08	0	-20718	90666	88132	83966	81432	77266	89400	82700	1141	25600	5000	65050	100	1	22812344	19254	10.60	0.50	12	0.28	7959.00	168852.00	108500	20220920	-22.21	69000	20230706	22.32	95100	-11.25	20230102	69000	22.32	20230706	108500	-22.21	20220919	69000	22.32	20230706	0.29	Y	000120	5000	1140 억	3439505	N	N	2908	N	N
51	20230919	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	84300	-1300	5	-1.52	4834729400	57081	25.30	85400	86400	83800	111200	60000	85600	84699.45	15.08	0	-18458	90666	88132	83966	81432	77266	89400	82700	1141	25600	5000	65050	100	1	22812344	19231	10.59	0.50	12	0.25	7959.00	168852.00	108500	20220920	-22.30	69000	20230706	22.17	95100	-11.36	20230102	69000	22.17	20230706	108500	-22.30	20220919	69000	22.17	20230706	0.29	Y	000120	5000	1140 억	3439505	N	N	4254	N	N
52	20230919	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	85000	-600	5	-0.70	3569810500	42153	18.68	85400	86400	83800	111200	60000	85600	84686.99	15.08	0	-9082	90666	88132	83966	81432	77266	89400	82700	1141	25600	5000	65050	100	1	22812344	19390	10.68	0.50	12	0.18	7959.00	168852.00	108500	20220920	-21.66	69000	20230706	23.19	95100	-10.62	20230102	69000	23.19	20230706	108500	-21.66	20220919	69000	23.19	20230706	0.29	Y	000120	5000	1140 억	3439505	N	N	4254	N	N
53	20230919	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	84000	-1600	5	-1.87	2912714900	34382	15.24	85400	86400	83800	111200	60000	85600	84716.27	15.08	0	-5515	90666	88132	83966	81432	77266	89400	82700	1141	25600	5000	65050	100	1	22812344	19162	10.55	0.50	12	0.15	7959.00	168852.00	108500	20220920	-22.58	69000	20230706	21.74	95100	-11.67	20230102	69000	21.74	20230706	108500	-22.58	20220919	69000	21.74	20230706	0.29	Y	000120	5000	1140 억	3439505	N	N	4254	N	N
54	20230919	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	84400	-1200	5	-1.40	2458380600	28978	12.84	85400	86400	83800	111200	60000	85600	84836.10	15.08	0	-3693	90666	88132	83966	81432	77266	89400	82700	1141	25600	5000	65050	100	1	22812344	19254	10.60	0.50	12	0.13	7959.00	168852.00	108500	20220920	-22.21	69000	20230706	22.32	95100	-11.25	20230102	69000	22.32	20230706	108500	-22.21	20220919	69000	22.32	20230706	0.29	Y	000120	5000	1140 억	3439505	N	N	4254	N	N
55	20230919	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	84100	-1500	5	-1.75	2145484300	25264	11.20	85400	86400	83800	111200	60000	85600	84922.59	15.08	0	-2649	90666	88132	83966	81432	77266	89400	82700	1141	25600	5000	65050	100	1	22812344	19185	10.57	0.50	12	0.11	7959.00	168852.00	108500	20220920	-22.49	69000	20230706	21.88	95100	-11.57	20230102	69000	21.88	20230706	108500	-22.49	20220919	69000	21.88	20230706	0.29	Y	000120	5000	1140 억	3439505	N	N	4254	N	N
56	20230919	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	84000	-1600	5	-1.87	1789201400	21028	9.32	85400	86400	83800	111200	60000	85600	85086.62	15.08	0	-2512	90666	88132	83966	81432	77266	89400	82700	1141	25600	5000	65050	100	1	22812344	19162	10.55	0.50	12	0.09	7959.00	168852.00	108500	20220920	-22.58	69000	20230706	21.74	95100	-11.67	20230102	69000	21.74	20230706	108500	-22.58	20220919	69000	21.74	20230706	0.29	Y	000120	5000	1140 억	3439505	N	N	4254	N	N
57	20230919	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	85200	-400	5	-0.47	102723300	1203	0.53	85400	85600	85200	111200	60000	85600	85389.28	15.08	0	-143	90666	88132	83966	81432	77266	89400	82700	1141	25600	5000	65050	100	1	22812344	19436	10.70	0.50	12	0.01	7959.00	168852.00	108500	20220920	-21.47	69000	20230706	23.48	95100	-10.41	20230102	69000	23.48	20230706	108500	-21.47	20220919	69000	23.48	20230706	0.29	Y	000120	5000	1140 억	3439505	N	N	4254	N	N
58	20230918	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	85600	5800	2	7.27	18837188600	224662	350.02	79800	86500	79800	103700	55900	79800	83844.84	14.69	0	93989	81133	80466	79833	79166	78533	80150	78850	1141	23900	5000	60640	100	1	22812344	19527	10.76	0.51	12	0.98	7959.00	168852.00	108500	20220919	-21.11	69000	20230706	24.06	95100	-9.99	20230102	69000	24.06	20230706	108500	-21.11	20220919	69000	24.06	20230706	0.30	Y	000120	5000	1140 억	3351637	N	N	4253	N	N
59	20230918	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	85800	6000	2	7.52	17542841400	209536	326.46	79800	86500	79800	103700	55900	79800	83722.79	14.69	0	93246	81133	80466	79833	79166	78533	80150	78850	1141	23900	5000	60640	100	1	22812344	19573	10.78	0.51	12	0.92	7959.00	168852.00	108500	20220919	-20.92	69000	20230706	24.35	95100	-9.78	20230102	69000	24.35	20230706	108500	-20.92	20220919	69000	24.35	20230706	0.30	Y	000120	5000	1140 억	3351637	N	N	6304	N	N
60	20230918	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	86300	6500	2	8.15	15332608800	183816	286.38	79800	86500	79800	103700	55900	79800	83413.30	14.69	0	89107	81133	80466	79833	79166	78533	80150	78850	1141	23900	5000	60640	100	1	22812344	19687	10.84	0.51	12	0.81	7959.00	168852.00	108500	20220919	-20.46	69000	20230706	25.07	95100	-9.25	20230102	69000	25.07	20230706	108500	-20.46	20220919	69000	25.07	20230706	0.30	Y	000120	5000	1140 억	3351637	N	N	6304	N	N
61	20230918	130103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83900	4100	2	5.14	10676627200	129013	201.00	79800	84500	79800	103700	55900	79800	82756.79	14.69	0	61899	81133	80466	79833	79166	78533	80150	78850	1141	23900	5000	60640	100	1	22812344	19140	10.54	0.50	12	0.57	7959.00	168852.00	108500	20220919	-22.67	69000	20230706	21.59	95100	-11.78	20230102	69000	21.59	20230706	108500	-22.67	20220919	69000	21.59	20230706	0.30	Y	000120	5000	1140 억	3351637	N	N	6304	N	N
62	20230918	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83800	4000	2	5.01	9246968500	111988	174.48	79800	84500	79800	103700	55900	79800	82571.68	14.69	0	53799	81133	80466	79833	79166	78533	80150	78850	1141	23900	5000	60640	100	1	22812344	19117	10.53	0.50	12	0.49	7959.00	168852.00	108500	20220919	-22.76	69000	20230706	21.45	95100	-11.88	20230102	69000	21.45	20230706	108500	-22.76	20220919	69000	21.45	20230706	0.30	Y	000120	5000	1140 억	3351637	N	N	6304	N	N
63	20230918	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83800	4000	2	5.01	6920450300	84326	131.38	79800	83800	79800	103700	55900	79800	82068.48	14.69	0	43072	81133	80466	79833	79166	78533	80150	78850	1141	23900	5000	60640	100	1	22812344	19117	10.53	0.50	12	0.37	7959.00	168852.00	108500	20220919	-22.76	69000	20230706	21.45	95100	-11.88	20230102	69000	21.45	20230706	108500	-22.76	20220919	69000	21.45	20230706	0.30	Y	000120	5000	1140 억	3351637	N	N	6304	N	N
64	20230918	100103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82400	2600	2	3.26	3630457500	44710	69.66	79800	82600	79800	103700	55900	79800	81200.91	14.69	0	18847	81133	80466	79833	79166	78533	80150	78850	1141	23900	5000	60640	100	1	22812344	18797	10.35	0.49	12	0.20	7959.00	168852.00	108500	20220919	-24.06	69000	20230706	19.42	95100	-13.35	20230102	69000	19.42	20230706	108500	-24.06	20220919	69000	19.42	20230706	0.30	Y	000120	5000	1140 억	3351637	N	N	6304	N	N
65	20230918	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80200	400	2	0.50	523474200	6551	10.21	79800	80500	79800	103700	55900	79800	79907.94	14.69	0	-834	81133	80466	79833	79166	78533	80150	78850	1141	23900	5000	60640	100	1	22812344	18295	10.08	0.47	12	0.03	7959.00	168852.00	108500	20220919	-26.08	69000	20230706	16.23	95100	-15.67	20230102	69000	16.23	20230706	108500	-26.08	20220919	69000	16.23	20230706	0.30	Y	000120	5000	1140 억	3351637	N	N	6304	N	N
66	20230915	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	-800	5	-0.99	5090147300	63852	115.26	80400	80500	79200	104700	56500	80600	79717.64	14.78	0	-11072	81600	81100	80200	79700	78800	81350	79950	1141	24100	5000	61250	100	1	22812344	18204	10.03	0.47	12	0.28	7959.00	168852.00	113000	20220916	-29.38	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	113500	-29.69	20220915	69000	15.65	20230706	0.30	Y	000120	5000	1140 억	3371778	N	N	6304	N	N
67	20230915	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79600	-1000	5	-1.24	3550778900	44524	80.37	80400	80500	79300	104700	56500	80600	79749.77	14.78	0	-11778	81600	81100	80200	79700	78800	81350	79950	1141	24100	5000	61250	100	1	22812344	18159	10.00	0.47	12	0.20	7959.00	168852.00	113000	20220916	-29.56	69000	20230706	15.36	95100	-16.30	20230102	69000	15.36	20230706	113500	-29.87	20220915	69000	15.36	20230706	0.30	Y	000120	5000	1140 억	3371778	N	N	3954	N	N
68	20230915	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	-800	5	-0.99	1958921000	24531	44.28	80400	80500	79600	104700	56500	80600	79854.92	14.78	0	-6584	81600	81100	80200	79700	78800	81350	79950	1141	24100	5000	61250	100	1	22812344	18204	10.03	0.47	12	0.11	7959.00	168852.00	113000	20220916	-29.38	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	113500	-29.69	20220915	69000	15.65	20230706	0.30	Y	000120	5000	1140 억	3371778	N	N	3954	N	N
69	20230915	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79700	-900	5	-1.12	1420975700	17788	32.11	80400	80500	79600	104700	56500	80600	79883.95	14.78	0	-4499	81600	81100	80200	79700	78800	81350	79950	1141	24100	5000	61250	100	1	22812344	18181	10.01	0.47	12	0.08	7959.00	168852.00	113000	20220916	-29.47	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	113500	-29.78	20220915	69000	15.51	20230706	0.30	Y	000120	5000	1140 억	3371778	N	N	3954	N	N
70	20230915	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	-800	5	-0.99	1013418700	12676	22.88	80400	80500	79600	104700	56500	80600	79947.83	14.78	0	-1897	81600	81100	80200	79700	78800	81350	79950	1141	24100	5000	61250	100	1	22812344	18204	10.03	0.47	12	0.06	7959.00	168852.00	113000	20220916	-29.38	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	113500	-29.69	20220915	69000	15.65	20230706	0.30	Y	000120	5000	1140 억	3371778	N	N	3954	N	N
71	20230915	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80200	-400	5	-0.50	773242300	9678	17.47	80400	80500	79600	104700	56500	80600	79896.91	14.78	0	-1002	81600	81100	80200	79700	78800	81350	79950	1141	24100	5000	61250	100	1	22812344	18295	10.08	0.47	12	0.04	7959.00	168852.00	113000	20220916	-29.03	69000	20230706	16.23	95100	-15.67	20230102	69000	16.23	20230706	113500	-29.34	20220915	69000	16.23	20230706	0.30	Y	000120	5000	1140 억	3371778	N	N	3954	N	N
72	20230915	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80000	-600	5	-0.74	405056500	5068	9.15	80400	80500	79600	104700	56500	80600	79924.33	14.78	0	-436	81600	81100	80200	79700	78800	81350	79950	1141	24100	5000	61250	100	1	22812344	18250	10.05	0.47	12	0.02	7959.00	168852.00	113000	20220916	-29.20	69000	20230706	15.94	95100	-15.88	20230102	69000	15.94	20230706	113500	-29.52	20220915	69000	15.94	20230706	0.30	Y	000120	5000	1140 억	3371778	N	N	3954	N	N
73	20230915	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80400	-200	5	-0.25	20333400	253	0.46	80400	80400	80200	104700	56500	80600	80369.17	14.78	0	-57	81600	81100	80200	79700	78800	81350	79950	1141	24100	5000	61250	100	1	22812344	18341	10.10	0.48	12	0.00	7959.00	168852.00	113000	20220916	-28.85	69000	20230706	16.52	95100	-15.46	20230102	69000	16.52	20230706	113500	-29.16	20220915	69000	16.52	20230706	0.30	Y	000120	5000	1140 억	3371778	N	N	3954	N	N
74	20230914	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80600	1300	2	1.64	4449595400	55351	194.64	80000	80700	79300	103000	55600	79300	80388.62	14.84	0	-1719	80633	79966	79533	78866	78433	79750	78650	1141	23700	5000	60260	100	1	22812344	18387	10.13	0.48	12	0.24	7959.00	168852.00	113500	20220915	-28.99	69000	20230706	16.81	95100	-15.25	20230102	69000	16.81	20230706	115000	-29.91	20220914	69000	16.81	20230706	0.30	Y	000120	5000	1140 억	3385952	N	N	3954	N	N
75	20230914	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80500	1200	2	1.51	3069866500	38228	134.43	80000	80700	79300	103000	55600	79300	80304.14	14.84	0	-579	80633	79966	79533	78866	78433	79750	78650	1141	23700	5000	60260	100	1	22812344	18364	10.11	0.48	12	0.17	7959.00	168852.00	113500	20220915	-29.07	69000	20230706	16.67	95100	-15.35	20230102	69000	16.67	20230706	115000	-30.00	20220914	69000	16.67	20230706	0.30	Y	000120	5000	1140 억	3385952	N	N	3217	N	N
76	20230914	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80600	1300	2	1.64	2218871000	27652	97.24	80000	80700	79300	103000	55600	79300	80242.69	14.84	0	-51	80633	79966	79533	78866	78433	79750	78650	1141	23700	5000	60260	100	1	22812344	18387	10.13	0.48	12	0.12	7959.00	168852.00	113500	20220915	-28.99	69000	20230706	16.81	95100	-15.25	20230102	69000	16.81	20230706	115000	-29.91	20220914	69000	16.81	20230706	0.30	Y	000120	5000	1140 억	3385952	N	N	3217	N	N
77	20230914	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80300	1000	2	1.26	1747665800	21801	76.66	80000	80700	79300	103000	55600	79300	80164.48	14.84	0	685	80633	79966	79533	78866	78433	79750	78650	1141	23700	5000	60260	100	1	22812344	18318	10.09	0.48	12	0.10	7959.00	168852.00	113500	20220915	-29.25	69000	20230706	16.38	95100	-15.56	20230102	69000	16.38	20230706	115000	-30.17	20220914	69000	16.38	20230706	0.30	Y	000120	5000	1140 억	3385952	N	N	3217	N	N
78	20230914	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80500	1200	2	1.51	1285577100	16060	56.47	80000	80600	79300	103000	55600	79300	80048.39	14.84	0	2816	80633	79966	79533	78866	78433	79750	78650	1141	23700	5000	60260	100	1	22812344	18364	10.11	0.48	12	0.07	7959.00	168852.00	113500	20220915	-29.07	69000	20230706	16.67	95100	-15.35	20230102	69000	16.67	20230706	115000	-30.00	20220914	69000	16.67	20230706	0.30	Y	000120	5000	1140 억	3385952	N	N	3217	N	N
79	20230914	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80300	1000	2	1.26	818128500	10245	36.03	80000	80300	79300	103000	55600	79300	79856.37	14.84	0	2754	80633	79966	79533	78866	78433	79750	78650	1141	23700	5000	60260	100	1	22812344	18318	10.09	0.48	12	0.04	7959.00	168852.00	113500	20220915	-29.25	69000	20230706	16.38	95100	-15.56	20230102	69000	16.38	20230706	115000	-30.17	20220914	69000	16.38	20230706	0.30	Y	000120	5000	1140 억	3385952	N	N	3217	N	N
80	20230914	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79500	200	2	0.25	420658900	5275	18.55	80000	80000	79300	103000	55600	79300	79745.76	14.84	0	837	80633	79966	79533	78866	78433	79750	78650	1141	23700	5000	60260	100	1	22812344	18136	9.99	0.47	12	0.02	7959.00	168852.00	113500	20220915	-29.96	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	115000	-30.87	20220914	69000	15.22	20230706	0.30	Y	000120	5000	1140 억	3385952	N	N	3217	N	N
81	20230914	090101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79500	200	2	0.25	16390000	205	0.72	80000	80000	79500	103000	55600	79300	79951.22	14.84	0	-41	80633	79966	79533	78866	78433	79750	78650	1141	23700	5000	60260	100	1	22812344	18136	9.99	0.47	12	0.00	7959.00	168852.00	113500	20220915	-29.96	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	115000	-30.87	20220914	69000	15.22	20230706	0.30	Y	000120	5000	1140 억	3385952	N	N	3217	N	N
82	20230913	160103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79300	-400	5	-0.50	2261366200	28402	92.98	79500	80200	79100	103600	55800	79700	79619.96	14.86	0	-3902	82900	81300	80500	78900	78100	80900	78500	1141	23900	5000	60570	100	1	22812344	18090	9.96	0.47	12	0.12	7959.00	168852.00	115000	20220914	-31.04	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	117000	-32.22	20220913	69000	14.93	20230706	0.30	Y	000120	5000	1140 억	3390613	N	N	3217	N	N
83	20230913	150101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79600	-100	5	-0.13	1656459000	20781	68.03	79500	80200	79100	103600	55800	79700	79710.26	14.86	0	-2759	82900	81300	80500	78900	78100	80900	78500	1141	23900	5000	60570	100	1	22812344	18159	10.00	0.47	12	0.09	7959.00	168852.00	115000	20220914	-30.78	69000	20230706	15.36	95100	-16.30	20230102	69000	15.36	20230706	117000	-31.97	20220913	69000	15.36	20230706	0.30	Y	000120	5000	1140 억	3390613	N	N	3019	N	N
84	20230913	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79500	-200	5	-0.25	1332004500	16706	54.69	79500	80200	79100	103600	55800	79700	79732.10	14.86	0	-1389	82900	81300	80500	78900	78100	80900	78500	1141	23900	5000	60570	100	1	22812344	18136	9.99	0.47	12	0.07	7959.00	168852.00	115000	20220914	-30.87	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	117000	-32.05	20220913	69000	15.22	20230706	0.30	Y	000120	5000	1140 억	3390613	N	N	3019	N	N
85	20230913	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	100	2	0.13	1108960400	13907	45.53	79500	80200	79100	103600	55800	79700	79741.17	14.86	0	-509	82900	81300	80500	78900	78100	80900	78500	1141	23900	5000	60570	100	1	22812344	18204	10.03	0.47	12	0.06	7959.00	168852.00	115000	20220914	-30.61	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	117000	-31.79	20220913	69000	15.65	20230706	0.30	Y	000120	5000	1140 억	3390613	N	N	3019	N	N
86	20230913	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79700	0	3	0.00	917621900	11508	37.68	79500	80200	79100	103600	55800	79700	79737.74	14.86	0	-293	82900	81300	80500	78900	78100	80900	78500	1141	23900	5000	60570	100	1	22812344	18181	10.01	0.47	12	0.05	7959.00	168852.00	115000	20220914	-30.70	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	117000	-31.88	20220913	69000	15.51	20230706	0.30	Y	000120	5000	1140 억	3390613	N	N	3019	N	N
87	20230913	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79600	-100	5	-0.13	600663300	7537	24.68	79500	80200	79100	103600	55800	79700	79695.28	14.86	0	4	82900	81300	80500	78900	78100	80900	78500	1141	23900	5000	60570	100	1	22812344	18159	10.00	0.47	12	0.03	7959.00	168852.00	115000	20220914	-30.78	69000	20230706	15.36	95100	-16.30	20230102	69000	15.36	20230706	117000	-31.97	20220913	69000	15.36	20230706	0.30	Y	000120	5000	1140 억	3390613	N	N	3019	N	N
88	20230913	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	100	2	0.13	385718100	4844	15.86	79500	80200	79100	103600	55800	79700	79628.01	14.86	0	177	82900	81300	80500	78900	78100	80900	78500	1141	23900	5000	60570	100	1	22812344	18204	10.03	0.47	12	0.02	7959.00	168852.00	115000	20220914	-30.61	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	117000	-31.79	20220913	69000	15.65	20230706	0.30	Y	000120	5000	1140 억	3390613	N	N	3019	N	N
89	20230913	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79500	-200	5	-0.25	24171500	304	1.00	79500	80000	79500	103600	55800	79700	79511.51	14.86	0	-16	82900	81300	80500	78900	78100	80900	78500	1141	23900	5000	60570	100	1	22812344	18136	9.99	0.47	12	0.00	7959.00	168852.00	115000	20220914	-30.87	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	117000	-32.05	20220913	69000	15.22	20230706	0.30	Y	000120	5000	1140 억	3390613	N	N	3019	N	N
90	20230912	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79700	-1100	5	-1.36	2458434300	30443	93.46	81300	82100	79700	105000	56600	80800	80757.30	14.87	0	-2997	82200	81500	80800	80100	79400	81150	79750	1141	24200	5000	61400	100	1	22812344	18181	10.01	0.47	12	0.13	7959.00	168852.00	117000	20220913	-31.88	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	117000	-31.88	20220913	69000	15.51	20230706	0.30	Y	000120	5000	1140 억	3393241	N	N	3019	N	N
91	20230912	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79800	-1000	5	-1.24	2177930200	26927	82.67	81300	82100	79700	105000	56600	80800	80882.76	14.87	0	-2685	82200	81500	80800	80100	79400	81150	79750	1141	24200	5000	61400	100	1	22812344	18204	10.03	0.47	12	0.12	7959.00	168852.00	117000	20220913	-31.79	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	117000	-31.79	20220913	69000	15.65	20230706	0.30	Y	000120	5000	1140 억	3393241	N	N	3656	N	N
92	20230912	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80300	-500	5	-0.62	1700062900	20948	64.31	81300	82100	80200	105000	56600	80800	81156.33	14.87	0	-1803	82200	81500	80800	80100	79400	81150	79750	1141	24200	5000	61400	100	1	22812344	18318	10.09	0.48	12	0.09	7959.00	168852.00	117000	20220913	-31.37	69000	20230706	16.38	95100	-15.56	20230102	69000	16.38	20230706	117000	-31.37	20220913	69000	16.38	20230706	0.30	Y	000120	5000	1140 억	3393241	N	N	3656	N	N
93	20230912	130101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80600	-200	5	-0.25	1505765800	18532	56.89	81300	82100	80500	105000	56600	80800	81252.20	14.87	0	-1214	82200	81500	80800	80100	79400	81150	79750	1141	24200	5000	61400	100	1	22812344	18387	10.13	0.48	12	0.08	7959.00	168852.00	117000	20220913	-31.11	69000	20230706	16.81	95100	-15.25	20230102	69000	16.81	20230706	117000	-31.11	20220913	69000	16.81	20230706	0.30	Y	000120	5000	1140 억	3393241	N	N	3656	N	N
94	20230912	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80900	100	2	0.12	1380497000	16979	52.13	81300	82100	80600	105000	56600	80800	81306.14	14.87	0	-1073	82200	81500	80800	80100	79400	81150	79750	1141	24200	5000	61400	100	1	22812344	18455	10.16	0.48	12	0.07	7959.00	168852.00	117000	20220913	-30.85	69000	20230706	17.25	95100	-14.93	20230102	69000	17.25	20230706	117000	-30.85	20220913	69000	17.25	20230706	0.30	Y	000120	5000	1140 억	3393241	N	N	3656	N	N
95	20230912	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80800	0	3	0.00	1125242700	13821	42.43	81300	82100	80800	105000	56600	80800	81415.43	14.87	0	-1887	82200	81500	80800	80100	79400	81150	79750	1141	24200	5000	61400	100	1	22812344	18432	10.15	0.48	12	0.06	7959.00	168852.00	117000	20220913	-30.94	69000	20230706	17.10	95100	-15.04	20230102	69000	17.10	20230706	117000	-30.94	20220913	69000	17.10	20230706	0.30	Y	000120	5000	1140 억	3393241	N	N	3656	N	N
96	20230912	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81100	300	2	0.37	762514200	9341	28.68	81300	82100	80900	105000	56600	80800	81630.90	14.87	0	-886	82200	81500	80800	80100	79400	81150	79750	1141	24200	5000	61400	100	1	22812344	18501	10.19	0.48	12	0.04	7959.00	168852.00	117000	20220913	-30.68	69000	20230706	17.54	95100	-14.72	20230102	69000	17.54	20230706	117000	-30.68	20220913	69000	17.54	20230706	0.30	Y	000120	5000	1140 억	3393241	N	N	3656	N	N
97	20230912	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81500	700	2	0.87	23169100	285	0.87	81300	81500	81200	105000	56600	80800	81295.09	14.87	0	168	82200	81500	80800	80100	79400	81150	79750	1141	24200	5000	61400	100	1	22812344	18592	10.24	0.48	12	0.00	7959.00	168852.00	117000	20220913	-30.34	69000	20230706	18.12	95100	-14.30	20230102	69000	18.12	20230706	117000	-30.34	20220913	69000	18.12	20230706	0.30	Y	000120	5000	1140 억	3393241	N	N	3656	N	N
98	20230911	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80800	-300	5	-0.37	2628767000	32558	105.65	81100	81500	80100	105400	56800	81100	80741.03	14.87	0	1437	82766	81932	80566	79732	78366	82350	80150	1141	24300	5000	61630	100	1	22812344	18432	10.15	0.48	12	0.14	7959.00	168852.00	117000	20220913	-30.94	69000	20230706	17.10	95100	-15.04	20230102	69000	17.10	20230706	117000	-30.94	20220913	69000	17.10	20230706	0.30	Y	000120	5000	1140 억	3392137	N	N	3656	N	N
99	20230911	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81000	-100	5	-0.12	2275019700	28184	91.46	81100	81500	80100	105400	56800	81100	80720.26	14.87	0	1404	82766	81932	80566	79732	78366	82350	80150	1141	24300	5000	61630	100	1	22812344	18478	10.18	0.48	12	0.12	7959.00	168852.00	117000	20220913	-30.77	69000	20230706	17.39	95100	-14.83	20230102	69000	17.39	20230706	117000	-30.77	20220913	69000	17.39	20230706	0.30	Y	000120	5000	1140 억	3392137	N	N	2549	N	N
100	20230911	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80500	-600	5	-0.74	1708078300	21167	68.69	81100	81500	80100	105400	56800	81100	80695.34	14.87	0	660	82766	81932	80566	79732	78366	82350	80150	1141	24300	5000	61630	100	1	22812344	18364	10.11	0.48	12	0.09	7959.00	168852.00	117000	20220913	-31.20	69000	20230706	16.67	95100	-15.35	20230102	69000	16.67	20230706	117000	-31.20	20220913	69000	16.67	20230706	0.30	Y	000120	5000	1140 억	3392137	N	N	2549	N	N
101	20230911	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80400	-700	5	-0.86	1354490800	16768	54.41	81100	81500	80100	105400	56800	81100	80778.32	14.87	0	314	82766	81932	80566	79732	78366	82350	80150	1141	24300	5000	61630	100	1	22812344	18341	10.10	0.48	12	0.07	7959.00	168852.00	117000	20220913	-31.28	69000	20230706	16.52	95100	-15.46	20230102	69000	16.52	20230706	117000	-31.28	20220913	69000	16.52	20230706	0.30	Y	000120	5000	1140 억	3392137	N	N	2549	N	N
102	20230911	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80500	-600	5	-0.74	1183568800	14644	47.52	81100	81500	80100	105400	56800	81100	80822.78	14.87	0	99	82766	81932	80566	79732	78366	82350	80150	1141	24300	5000	61630	100	1	22812344	18364	10.11	0.48	12	0.06	7959.00	168852.00	117000	20220913	-31.20	69000	20230706	16.67	95100	-15.35	20230102	69000	16.67	20230706	117000	-31.20	20220913	69000	16.67	20230706	0.30	Y	000120	5000	1140 억	3392137	N	N	2549	N	N
103	20230911	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80400	-700	5	-0.86	970710800	11995	38.92	81100	81500	80300	105400	56800	81100	80926.29	14.87	0	1025	82766	81932	80566	79732	78366	82350	80150	1141	24300	5000	61630	100	1	22812344	18341	10.10	0.48	12	0.05	7959.00	168852.00	117000	20220913	-31.28	69000	20230706	16.52	95100	-15.46	20230102	69000	16.52	20230706	117000	-31.28	20220913	69000	16.52	20230706	0.30	Y	000120	5000	1140 억	3392137	N	N	2549	N	N
104	20230911	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81000	-100	5	-0.12	520092200	6418	20.83	81100	81500	80300	105400	56800	81100	81036.49	14.87	0	440	82766	81932	80566	79732	78366	82350	80150	1141	24300	5000	61630	100	1	22812344	18478	10.18	0.48	12	0.03	7959.00	168852.00	117000	20220913	-30.77	69000	20230706	17.39	95100	-14.83	20230102	69000	17.39	20230706	117000	-30.77	20220913	69000	17.39	20230706	0.30	Y	000120	5000	1140 억	3392137	N	N	2549	N	N
105	20230911	090101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80900	-200	5	-0.25	33484100	413	1.34	81100	81100	80900	105400	56800	81100	81075.30	14.87	0	-188	82766	81932	80566	79732	78366	82350	80150	1141	24300	5000	61630	100	1	22812344	18455	10.16	0.48	12	0.00	7959.00	168852.00	117000	20220913	-30.85	69000	20230706	17.25	95100	-14.93	20230102	69000	17.25	20230706	117000	-30.85	20220913	69000	17.25	20230706	0.30	Y	000120	5000	1140 억	3392137	N	N	2549	N	N
106	20230908	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81100	1900	2	2.40	2484016300	30781	117.81	80200	81400	79200	102900	55500	79200	80699.62	14.85	0	4215	81066	80132	79566	78632	78066	79850	78350	1141	23700	5000	60190	100	1	22812344	18501	10.19	0.48	12	0.13	7959.00	168852.00	117000	20220913	-30.68	69000	20230706	17.54	95100	-14.72	20230102	69000	17.54	20230706	117000	-30.68	20220913	69000	17.54	20230706	0.30	Y	000120	5000	1140 억	3386596	N	N	2548	N	N
107	20230908	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81200	2000	2	2.53	2208430400	27388	104.82	80200	81400	79200	102900	55500	79200	80634.96	14.85	0	5507	81066	80132	79566	78632	78066	79850	78350	1141	23700	5000	60190	100	1	22812344	18524	10.20	0.48	12	0.12	7959.00	168852.00	117000	20220913	-30.60	69000	20230706	17.68	95100	-14.62	20230102	69000	17.68	20230706	117000	-30.60	20220913	69000	17.68	20230706	0.30	Y	000120	5000	1140 억	3386596	N	N	6915	N	N
108	20230908	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80700	1500	2	1.89	1455429700	18092	69.24	80200	81200	79200	102900	55500	79200	80446.04	14.85	0	4654	81066	80132	79566	78632	78066	79850	78350	1141	23700	5000	60190	100	1	22812344	18410	10.14	0.48	12	0.08	7959.00	168852.00	117000	20220913	-31.03	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	117000	-31.03	20220913	69000	16.96	20230706	0.30	Y	000120	5000	1140 억	3386596	N	N	6915	N	N
109	20230908	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80600	1400	2	1.77	1230821000	15306	58.58	80200	81200	79200	102900	55500	79200	80414.28	14.85	0	3945	81066	80132	79566	78632	78066	79850	78350	1141	23700	5000	60190	100	1	22812344	18387	10.13	0.48	12	0.07	7959.00	168852.00	117000	20220913	-31.11	69000	20230706	16.81	95100	-15.25	20230102	69000	16.81	20230706	117000	-31.11	20220913	69000	16.81	20230706	0.30	Y	000120	5000	1140 억	3386596	N	N	6915	N	N
110	20230908	120103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80700	1500	2	1.89	987603800	12285	47.02	80200	81200	79200	102900	55500	79200	80391.03	14.85	0	3099	81066	80132	79566	78632	78066	79850	78350	1141	23700	5000	60190	100	1	22812344	18410	10.14	0.48	12	0.05	7959.00	168852.00	117000	20220913	-31.03	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	117000	-31.03	20220913	69000	16.96	20230706	0.30	Y	000120	5000	1140 억	3386596	N	N	6915	N	N
111	20230908	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80500	1300	2	1.64	869288300	10816	41.40	80200	81200	79200	102900	55500	79200	80370.59	14.85	0	2802	81066	80132	79566	78632	78066	79850	78350	1141	23700	5000	60190	100	1	22812344	18364	10.11	0.48	12	0.05	7959.00	168852.00	117000	20220913	-31.20	69000	20230706	16.67	95100	-15.35	20230102	69000	16.67	20230706	117000	-31.20	20220913	69000	16.67	20230706	0.30	Y	000120	5000	1140 억	3386596	N	N	6915	N	N
112	20230908	100101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80600	1400	2	1.77	635774300	7919	30.31	80200	81200	79200	102900	55500	79200	80284.67	14.85	0	2781	81066	80132	79566	78632	78066	79850	78350	1141	23700	5000	60190	100	1	22812344	18387	10.13	0.48	12	0.03	7959.00	168852.00	117000	20220913	-31.11	69000	20230706	16.81	95100	-15.25	20230102	69000	16.81	20230706	117000	-31.11	20220913	69000	16.81	20230706	0.30	Y	000120	5000	1140 억	3386596	N	N	6915	N	N
113	20230908	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79900	700	2	0.88	33635300	420	1.61	80200	80200	79900	102900	55500	79200	80084.05	14.85	0	64	81066	80132	79566	78632	78066	79850	78350	1141	23700	5000	60190	100	1	22812344	18227	10.04	0.47	12	0.00	7959.00	168852.00	117000	20220913	-31.71	69000	20230706	15.80	95100	-15.98	20230102	69000	15.80	20230706	117000	-31.71	20220913	69000	15.80	20230706	0.30	Y	000120	5000	1140 억	3386596	N	N	6915	N	N
114	20230907	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79200	-500	5	-0.63	2076637600	26072	55.01	79300	80500	79000	103600	55800	79700	79651.38	14.87	0	-7942	82166	80932	80066	78832	77966	80500	78400	1141	23900	5000	60570	100	1	22812344	18067	9.95	0.47	12	0.11	7959.00	168852.00	118500	20220906	-33.16	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	117000	-32.31	20220913	69000	14.78	20230706	0.29	Y	000120	5000	1140 억	3392822	N	N	6915	N	N
115	20230907	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79200	-500	5	-0.63	1797652400	22548	47.57	79300	80500	79000	103600	55800	79700	79725.58	14.87	0	-7594	82166	80932	80066	78832	77966	80500	78400	1141	23900	5000	60570	100	1	22812344	18067	9.95	0.47	12	0.10	7959.00	168852.00	118500	20220906	-33.16	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	117000	-32.31	20220913	69000	14.78	20230706	0.29	Y	000120	5000	1140 억	3392822	N	N	3705	N	N
116	20230907	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79500	-200	5	-0.25	1350617100	16908	35.67	79300	80500	79300	103600	55800	79700	79880.38	14.87	0	-6072	82166	80932	80066	78832	77966	80500	78400	1141	23900	5000	60570	100	1	22812344	18136	9.99	0.47	12	0.07	7959.00	168852.00	118500	20220906	-32.91	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	117000	-32.05	20220913	69000	15.22	20230706	0.29	Y	000120	5000	1140 억	3392822	N	N	3705	N	N
117	20230907	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79600	-100	5	-0.13	1124789300	14069	29.68	79300	80500	79300	103600	55800	79700	79948.10	14.87	0	-4492	82166	80932	80066	78832	77966	80500	78400	1141	23900	5000	60570	100	1	22812344	18159	10.00	0.47	12	0.06	7959.00	168852.00	118500	20220906	-32.83	69000	20230706	15.36	95100	-16.30	20230102	69000	15.36	20230706	117000	-31.97	20220913	69000	15.36	20230706	0.29	Y	000120	5000	1140 억	3392822	N	N	3705	N	N
118	20230907	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79900	200	2	0.25	923508600	11545	24.36	79300	80500	79300	103600	55800	79700	79992.13	14.87	0	-3082	82166	80932	80066	78832	77966	80500	78400	1141	23900	5000	60570	100	1	22812344	18227	10.04	0.47	12	0.05	7959.00	168852.00	118500	20220906	-32.57	69000	20230706	15.80	95100	-15.98	20230102	69000	15.80	20230706	117000	-31.71	20220913	69000	15.80	20230706	0.29	Y	000120	5000	1140 억	3392822	N	N	3705	N	N
119	20230907	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79900	200	2	0.25	725717600	9069	19.13	79300	80500	79300	103600	55800	79700	80021.86	14.87	0	-1978	82166	80932	80066	78832	77966	80500	78400	1141	23900	5000	60570	100	1	22812344	18227	10.04	0.47	12	0.04	7959.00	168852.00	118500	20220906	-32.57	69000	20230706	15.80	95100	-15.98	20230102	69000	15.80	20230706	117000	-31.71	20220913	69000	15.80	20230706	0.29	Y	000120	5000	1140 억	3392822	N	N	3705	N	N
120	20230907	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80000	300	2	0.38	474475500	5925	12.50	79300	80500	79300	103600	55800	79700	80080.38	14.87	0	-958	82166	80932	80066	78832	77966	80500	78400	1141	23900	5000	60570	100	1	22812344	18250	10.05	0.47	12	0.03	7959.00	168852.00	118500	20220906	-32.49	69000	20230706	15.94	95100	-15.88	20230102	69000	15.94	20230706	117000	-31.62	20220913	69000	15.94	20230706	0.29	Y	000120	5000	1140 억	3392822	N	N	3705	N	N
121	20230907	090101	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79300	-400	5	-0.50	21174500	267	0.56	79300	79700	79300	103600	55800	79700	79302.26	14.87	0	86	82166	80932	80066	78832	77966	80500	78400	1141	23900	5000	60570	100	1	22812344	18090	9.96	0.47	12	0.00	7959.00	168852.00	118500	20220906	-33.08	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	117000	-32.22	20220913	69000	14.93	20230706	0.29	Y	000120	5000	1140 억	3392822	N	N	3705	N	N
122	20230906	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79700	-1300	5	-1.60	3783069700	47399	109.84	80800	81300	79200	105300	56700	81000	79813.28	14.91	0	-11097	83533	82266	81533	80266	79533	81900	79900	1141	24300	5000	61560	100	1	22812344	18181	10.01	0.47	12	0.21	7959.00	168852.00	120000	20220905	-33.58	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	118500	-32.74	20220906	69000	15.51	20230706	0.29	Y	000120	5000	1140 억	3400622	N	N	3705	N	N
123	20230906	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79700	-1300	5	-1.60	3236919400	40554	93.98	80800	81300	79200	105300	56700	81000	79817.51	14.91	0	-7457	83533	82266	81533	80266	79533	81900	79900	1141	24300	5000	61560	100	1	22812344	18181	10.01	0.47	12	0.18	7959.00	168852.00	120000	20220905	-33.58	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	118500	-32.74	20220906	69000	15.51	20230706	0.29	Y	000120	5000	1140 억	3400622	N	N	2422	N	N
124	20230906	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79700	-1300	5	-1.60	2324684200	29112	67.46	80800	81300	79200	105300	56700	81000	79853.13	14.91	0	-4087	83533	82266	81533	80266	79533	81900	79900	1141	24300	5000	61560	100	1	22812344	18181	10.01	0.47	12	0.13	7959.00	168852.00	120000	20220905	-33.58	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	118500	-32.74	20220906	69000	15.51	20230706	0.29	Y	000120	5000	1140 억	3400622	N	N	2422	N	N
125	20230906	130103	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79200	-1800	5	-2.22	1870783600	23403	54.23	80800	81300	79200	105300	56700	81000	79937.77	14.91	0	-3460	83533	82266	81533	80266	79533	81900	79900	1141	24300	5000	61560	100	1	22812344	18067	9.95	0.47	12	0.10	7959.00	168852.00	120000	20220905	-34.00	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	118500	-33.16	20220906	69000	14.78	20230706	0.29	Y	000120	5000	1140 억	3400622	N	N	2422	N	N
126	20230906	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79500	-1500	5	-1.85	1440396100	17980	41.67	80800	81300	79500	105300	56700	81000	80111.02	14.91	0	-2623	83533	82266	81533	80266	79533	81900	79900	1141	24300	5000	61560	100	1	22812344	18136	9.99	0.47	12	0.08	7959.00	168852.00	120000	20220905	-33.75	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	118500	-32.91	20220906	69000	15.22	20230706	0.29	Y	000120	5000	1140 억	3400622	N	N	2422	N	N
127	20230906	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	79900	-1100	5	-1.36	979607400	12199	28.27	80800	81300	79900	105300	56700	81000	80302.27	14.91	0	-650	83533	82266	81533	80266	79533	81900	79900	1141	24300	5000	61560	100	1	22812344	18227	10.04	0.47	12	0.05	7959.00	168852.00	120000	20220905	-33.42	69000	20230706	15.80	95100	-15.98	20230102	69000	15.80	20230706	118500	-32.57	20220906	69000	15.80	20230706	0.29	Y	000120	5000	1140 억	3400622	N	N	2422	N	N
128	20230906	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80700	-300	5	-0.37	454734500	5648	13.09	80800	81300	80100	105300	56700	81000	80512.48	14.91	0	51	83533	82266	81533	80266	79533	81900	79900	1141	24300	5000	61560	100	1	22812344	18410	10.14	0.48	12	0.02	7959.00	168852.00	120000	20220905	-32.75	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	118500	-31.90	20220906	69000	16.96	20230706	0.29	Y	000120	5000	1140 억	3400622	N	N	2422	N	N
129	20230906	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81300	300	2	0.37	31586900	391	0.91	80800	81300	80700	105300	56700	81000	80784.91	14.91	0	-91	83533	82266	81533	80266	79533	81900	79900	1141	24300	5000	61560	100	1	22812344	18546	10.21	0.48	12	0.00	7959.00	168852.00	120000	20220905	-32.25	69000	20230706	17.83	95100	-14.51	20230102	69000	17.83	20230706	118500	-31.39	20220906	69000	17.83	20230706	0.29	Y	000120	5000	1140 억	3400622	N	N	2422	N	N
130	20230905	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81000	-1500	5	-1.82	3514897500	43141	76.29	81700	82800	80800	107200	57800	82500	81474.64	14.95	0	-14016	84033	83266	82233	81466	80433	83400	81600	1141	24700	5000	62700	100	1	22812344	18478	10.18	0.48	12	0.19	7959.00	168852.00	120000	20220905	-32.50	69000	20230706	17.39	95100	-14.83	20230102	69000	17.39	20230706	120000	-32.50	20220905	69000	17.39	20230706	0.31	Y	000120	5000	1140 억	3410713	N	N	2422	N	N
131	20230905	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80800	-1700	5	-2.06	3273267500	40157	71.01	81700	82800	80800	107200	57800	82500	81511.75	14.95	0	-13362	84033	83266	82233	81466	80433	83400	81600	1141	24700	5000	62700	100	1	22812344	18432	10.15	0.48	12	0.18	7959.00	168852.00	120000	20220905	-32.67	69000	20230706	17.10	95100	-15.04	20230102	69000	17.10	20230706	120000	-32.67	20220905	69000	17.10	20230706	0.31	Y	000120	5000	1140 억	3410713	N	N	2233	N	N
132	20230905	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81200	-1300	5	-1.58	2715753400	33281	58.85	81700	82800	80800	107200	57800	82500	81600.72	14.95	0	-10531	84033	83266	82233	81466	80433	83400	81600	1141	24700	5000	62700	100	1	22812344	18524	10.20	0.48	12	0.15	7959.00	168852.00	120000	20220905	-32.33	69000	20230706	17.68	95100	-14.62	20230102	69000	17.68	20230706	120000	-32.33	20220905	69000	17.68	20230706	0.31	Y	000120	5000	1140 억	3410713	N	N	2233	N	N
133	20230905	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81200	-1300	5	-1.58	2219997100	27176	48.06	81700	82800	80800	107200	57800	82500	81689.62	14.95	0	-8114	84033	83266	82233	81466	80433	83400	81600	1141	24700	5000	62700	100	1	22812344	18524	10.20	0.48	12	0.12	7959.00	168852.00	120000	20220905	-32.33	69000	20230706	17.68	95100	-14.62	20230102	69000	17.68	20230706	120000	-32.33	20220905	69000	17.68	20230706	0.31	Y	000120	5000	1140 억	3410713	N	N	2233	N	N
134	20230905	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81000	-1500	5	-1.82	1717556600	20978	37.10	81700	82800	80800	107200	57800	82500	81874.18	14.95	0	-5297	84033	83266	82233	81466	80433	83400	81600	1141	24700	5000	62700	100	1	22812344	18478	10.18	0.48	12	0.09	7959.00	168852.00	120000	20220905	-32.50	69000	20230706	17.39	95100	-14.83	20230102	69000	17.39	20230706	120000	-32.50	20220905	69000	17.39	20230706	0.31	Y	000120	5000	1140 억	3410713	N	N	2233	N	N
135	20230905	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82100	-400	5	-0.48	987874100	12005	21.23	81700	82800	81700	107200	57800	82500	82288.55	14.95	0	-961	84033	83266	82233	81466	80433	83400	81600	1141	24700	5000	62700	100	1	22812344	18729	10.32	0.49	12	0.05	7959.00	168852.00	120000	20220905	-31.58	69000	20230706	18.99	95100	-13.67	20230102	69000	18.99	20230706	120000	-31.58	20220905	69000	18.99	20230706	0.31	Y	000120	5000	1140 억	3410713	N	N	2233	N	N
136	20230905	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82300	-200	5	-0.24	544659400	6627	11.72	81700	82800	81700	107200	57800	82500	82187.93	14.95	0	410	84033	83266	82233	81466	80433	83400	81600	1141	24700	5000	62700	100	1	22812344	18775	10.34	0.49	12	0.03	7959.00	168852.00	120000	20220905	-31.42	69000	20230706	19.28	95100	-13.46	20230102	69000	19.28	20230706	120000	-31.42	20220905	69000	19.28	20230706	0.31	Y	000120	5000	1140 억	3410713	N	N	2233	N	N
137	20230905	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82000	-500	5	-0.61	46914600	573	1.01	81700	82300	81700	107200	57800	82500	81875.39	14.95	0	112	84033	83266	82233	81466	80433	83400	81600	1141	24700	5000	62700	100	1	22812344	18706	10.30	0.49	12	0.00	7959.00	168852.00	120000	20220905	-31.67	69000	20230706	18.84	95100	-13.77	20230102	69000	18.84	20230706	120000	-31.67	20220905	69000	18.84	20230706	0.31	Y	000120	5000	1140 억	3410713	N	N	2233	N	N
138	20230904	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82500	200	2	0.24	4658945500	56498	44.91	82500	83000	81200	106900	57700	82300	82462.04	15.00	0	-17748	85900	84100	81100	79300	76300	85000	80200	1141	24600	5000	62540	100	1	22812344	18820	10.37	0.49	12	0.25	7959.00	168852.00	120000	20220901	-31.25	69000	20230706	19.57	95100	-13.25	20230102	69000	19.57	20230706	120000	-31.25	20220905	69000	19.57	20230706	0.31	Y	000120	5000	1140 억	3421761	N	N	2233	N	N
139	20230904	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82500	200	2	0.24	4292473100	52054	41.38	82500	83000	81200	106900	57700	82300	82461.93	15.00	0	-16279	85900	84100	81100	79300	76300	85000	80200	1141	24600	5000	62540	100	1	22812344	18820	10.37	0.49	12	0.23	7959.00	168852.00	120000	20220901	-31.25	69000	20230706	19.57	95100	-13.25	20230102	69000	19.57	20230706	120000	-31.25	20220905	69000	19.57	20230706	0.31	Y	000120	5000	1140 억	3421761	N	N	10712	N	N
140	20230904	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82700	400	2	0.49	3111164400	37746	30.00	82500	83000	81200	106900	57700	82300	82423.68	15.00	0	-8198	85900	84100	81100	79300	76300	85000	80200	1141	24600	5000	62540	100	1	22812344	18866	10.39	0.49	12	0.17	7959.00	168852.00	120000	20220901	-31.08	69000	20230706	19.86	95100	-13.04	20230102	69000	19.86	20230706	120000	-31.08	20220905	69000	19.86	20230706	0.31	Y	000120	5000	1140 억	3421761	N	N	10712	N	N
141	20230904	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82800	500	2	0.61	2603002400	31599	25.12	82500	83000	81200	106900	57700	82300	82376.10	15.00	0	-5207	85900	84100	81100	79300	76300	85000	80200	1141	24600	5000	62540	100	1	22812344	18889	10.40	0.49	12	0.14	7959.00	168852.00	120000	20220901	-31.00	69000	20230706	20.00	95100	-12.93	20230102	69000	20.00	20230706	120000	-31.00	20220905	69000	20.00	20230706	0.31	Y	000120	5000	1140 억	3421761	N	N	10712	N	N
142	20230904	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	83000	700	2	0.85	2146163800	26086	20.73	82500	83000	81200	106900	57700	82300	82272.63	15.00	0	-4391	85900	84100	81100	79300	76300	85000	80200	1141	24600	5000	62540	100	1	22812344	18934	10.43	0.49	12	0.11	7959.00	168852.00	120000	20220901	-30.83	69000	20230706	20.29	95100	-12.72	20230102	69000	20.29	20230706	120000	-30.83	20220905	69000	20.29	20230706	0.31	Y	000120	5000	1140 억	3421761	N	N	10712	N	N
143	20230904	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82500	200	2	0.24	1509015000	18392	14.62	82500	82700	81200	106900	57700	82300	82047.36	15.00	0	-3177	85900	84100	81100	79300	76300	85000	80200	1141	24600	5000	62540	100	1	22812344	18820	10.37	0.49	12	0.08	7959.00	168852.00	120000	20220901	-31.25	69000	20230706	19.57	95100	-13.25	20230102	69000	19.57	20230706	120000	-31.25	20220905	69000	19.57	20230706	0.31	Y	000120	5000	1140 억	3421761	N	N	10712	N	N
144	20230904	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82100	-200	5	-0.24	941919700	11502	9.14	82500	82700	81200	106900	57700	82300	81891.82	15.00	0	-3234	85900	84100	81100	79300	76300	85000	80200	1141	24600	5000	62540	100	1	22812344	18729	10.32	0.49	12	0.05	7959.00	168852.00	120000	20220901	-31.58	69000	20230706	18.99	95100	-13.67	20230102	69000	18.99	20230706	120000	-31.58	20220905	69000	18.99	20230706	0.31	Y	000120	5000	1140 억	3421761	N	N	10712	N	N
145	20230904	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82000	-300	5	-0.36	130733700	1586	1.26	82500	82500	82000	106900	57700	82300	82429.82	15.00	0	-1122	85900	84100	81100	79300	76300	85000	80200	1141	24600	5000	62540	100	1	22812344	18706	10.30	0.49	12	0.01	7959.00	168852.00	120000	20220901	-31.67	69000	20230706	18.84	95100	-13.77	20230102	69000	18.84	20230706	120000	-31.67	20220905	69000	18.84	20230706	0.31	Y	000120	5000	1140 억	3421761	N	N	10712	N	N
146	20230901	160102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82300	3400	2	4.31	10261843700	125257	425.18	78200	82900	78100	102500	55300	78900	81925.79	15.00	0	-8966	80433	79666	79133	78366	77833	79400	78100	1141	23600	5000	59960	100	1	22812344	18775	10.34	0.49	12	0.55	7959.00	168852.00	120000	20220901	-31.42	69000	20230706	19.28	95100	-13.46	20230102	69000	19.28	20230706	120000	-31.42	20220901	69000	19.28	20230706	0.30	Y	000120	5000	1140 억	3421080	N	N	10542	N	N
147	20230901	150102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82500	3600	2	4.56	8972110400	109607	372.05	78200	82900	78100	102500	55300	78900	81857.09	15.00	0	-5135	80433	79666	79133	78366	77833	79400	78100	1141	23600	5000	59960	100	1	22812344	18820	10.37	0.49	12	0.48	7959.00	168852.00	120000	20220901	-31.25	69000	20230706	19.57	95100	-13.25	20230102	69000	19.57	20230706	120000	-31.25	20220901	69000	19.57	20230706	0.30	Y	000120	5000	1140 억	3421080	N	N	1644	N	N
148	20230901	140102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82700	3800	2	4.82	7490594300	91627	311.02	78200	82900	78100	102500	55300	78900	81750.95	15.00	0	1780	80433	79666	79133	78366	77833	79400	78100	1141	23600	5000	59960	100	1	22812344	18866	10.39	0.49	12	0.40	7959.00	168852.00	120000	20220901	-31.08	69000	20230706	19.86	95100	-13.04	20230102	69000	19.86	20230706	120000	-31.08	20220901	69000	19.86	20230706	0.30	Y	000120	5000	1140 억	3421080	N	N	1644	N	N
149	20230901	130102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82500	3600	2	4.56	6028382200	73903	250.86	78200	82900	78100	102500	55300	78900	81571.55	15.00	0	4326	80433	79666	79133	78366	77833	79400	78100	1141	23600	5000	59960	100	1	22812344	18820	10.37	0.49	12	0.32	7959.00	168852.00	120000	20220901	-31.25	69000	20230706	19.57	95100	-13.25	20230102	69000	19.57	20230706	120000	-31.25	20220901	69000	19.57	20230706	0.30	Y	000120	5000	1140 억	3421080	N	N	1644	N	N
150	20230901	120102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	81900	3000	2	3.80	4878599400	59922	203.40	78200	82900	78100	102500	55300	78900	81415.83	15.00	0	3407	80433	79666	79133	78366	77833	79400	78100	1141	23600	5000	59960	100	1	22812344	18683	10.29	0.49	12	0.26	7959.00	168852.00	120000	20220901	-31.75	69000	20230706	18.70	95100	-13.88	20230102	69000	18.70	20230706	120000	-31.75	20220901	69000	18.70	20230706	0.30	Y	000120	5000	1140 억	3421080	N	N	1644	N	N
151	20230901	110102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	82900	4000	2	5.07	3389150300	41744	141.70	78200	82900	78100	102500	55300	78900	81188.92	15.00	0	5671	80433	79666	79133	78366	77833	79400	78100	1141	23600	5000	59960	100	1	22812344	18911	10.42	0.49	12	0.18	7959.00	168852.00	120000	20220901	-30.92	69000	20230706	20.14	95100	-12.83	20230102	69000	20.14	20230706	120000	-30.92	20220901	69000	20.14	20230706	0.30	Y	000120	5000	1140 억	3421080	N	N	1644	N	N
152	20230901	100102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	80200	1300	2	1.65	755950400	9550	32.42	78200	80200	78100	102500	55300	78900	79157.11	15.00	0	2582	80433	79666	79133	78366	77833	79400	78100	1141	23600	5000	59960	100	1	22812344	18295	10.08	0.47	12	0.04	7959.00	168852.00	120000	20220901	-33.17	69000	20230706	16.23	95100	-15.67	20230102	69000	16.23	20230706	120000	-33.17	20220901	69000	16.23	20230706	0.30	Y	000120	5000	1140 억	3421080	N	N	1644	N	N
153	20230901	090102	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	78300	-600	5	-0.76	33331000	426	1.45	78200	78400	78100	102500	55300	78900	78241.78	15.00	0	-8	80433	79666	79133	78366	77833	79400	78100	1141	23600	5000	59960	100	1	22812344	17862	9.84	0.46	12	0.00	7959.00	168852.00	120000	20220901	-34.75	69000	20230706	13.48	95100	-17.67	20230102	69000	13.48	20230706	120000	-34.75	20220901	69000	13.48	20230706	0.30	Y	000120	5000	1140 억	3421080	N	N	1644	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History