KissMeData/000120/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231130	160103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	113100	5900	2	5.50	36010025900	319389	138.44	107200	114700	105500	139300	75100	107200	112746.45	13.11	0	-17773	111800	109500	105700	103400	99600	110650	104550	1141	32100	5000	81470	100	1	22812344	25801	14.21	0.67	12	1.40	7959.00	168852.00	114700	20231130	-1.39	69000	20230706	63.91	114700	-1.39	20231130	69000	63.91	20230706	114700	-1.39	20231130	69000	63.91	20230706	0.22	N	000120	5000	1140 억	2989909	N	N	80	N	N
3	20231130	150103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	113900	6700	2	6.25	32131070100	285174	123.61	107200	114700	105500	139300	75100	107200	112671.81	13.11	0	-18018	111800	109500	105700	103400	99600	110650	104550	1141	32100	5000	81470	100	1	22812344	25983	14.31	0.67	12	1.25	7959.00	168852.00	114700	20231130	-0.70	69000	20230706	65.07	114700	-0.70	20231130	69000	65.07	20230706	114700	-0.70	20231130	69000	65.07	20230706	0.22	N	000120	5000	1140 억	2989909	N	N	68	N	N
4	20231130	140102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	113800	6600	2	6.16	27135756900	241280	104.58	107200	114700	105500	139300	75100	107200	112465.84	13.11	0	-16609	111800	109500	105700	103400	99600	110650	104550	1141	32100	5000	81470	100	1	22812344	25960	14.30	0.67	12	1.06	7959.00	168852.00	114700	20231130	-0.78	69000	20230706	64.93	114700	-0.78	20231130	69000	64.93	20230706	114700	-0.78	20231130	69000	64.93	20230706	0.22	N	000120	5000	1140 억	2989909	N	N	68	N	N
5	20231130	130102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	113300	6100	2	5.69	21227518400	189494	82.14	107200	114300	105500	139300	75100	107200	112022.11	13.11	0	-20340	111800	109500	105700	103400	99600	110650	104550	1141	32100	5000	81470	100	1	22812344	25846	14.24	0.67	12	0.83	7959.00	168852.00	114300	20231130	-0.87	69000	20230706	64.20	114300	-0.87	20231130	69000	64.20	20230706	114300	-0.87	20231130	69000	64.20	20230706	0.22	N	000120	5000	1140 억	2989909	N	N	68	N	N
6	20231130	120103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	112500	5300	2	4.94	18571544100	165953	71.93	107200	114300	105500	139300	75100	107200	111908.46	13.11	0	-16741	111800	109500	105700	103400	99600	110650	104550	1141	32100	5000	81470	100	1	22812344	25664	14.13	0.67	12	0.73	7959.00	168852.00	114300	20231130	-1.57	69000	20230706	63.04	114300	-1.57	20231130	69000	63.04	20230706	114300	-1.57	20231130	69000	63.04	20230706	0.22	N	000120	5000	1140 억	2989909	N	N	68	N	N
7	20231130	110102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	113100	5900	2	5.50	15274351200	136733	59.27	107200	114300	105500	139300	75100	107200	111709.33	13.11	0	-12111	111800	109500	105700	103400	99600	110650	104550	1141	32100	5000	81470	100	1	22812344	25801	14.21	0.67	12	0.60	7959.00	168852.00	114300	20231130	-1.05	69000	20230706	63.91	114300	-1.05	20231130	69000	63.91	20230706	114300	-1.05	20231130	69000	63.91	20230706	0.22	N	000120	5000	1140 억	2989909	N	N	68	N	N
8	20231130	100103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	111000	3800	2	3.54	5756583200	52522	22.77	107200	111400	105500	139300	75100	107200	109603.27	13.11	0	80	111800	109500	105700	103400	99600	110650	104550	1141	32100	5000	81470	100	1	22812344	25322	13.95	0.66	12	0.23	7959.00	168852.00	111400	20231130	-0.36	69000	20230706	60.87	111400	-0.36	20231130	69000	60.87	20230706	111400	-0.36	20231130	69000	60.87	20230706	0.22	N	000120	5000	1140 억	2989909	N	N	68	N	N
9	20231130	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	106700	-500	5	-0.47	133338900	1246	0.54	107200	107200	106500	139300	75100	107200	107013.56	13.11	0	-808	111800	109500	105700	103400	99600	110650	104550	1141	32100	5000	81470	100	1	22812344	24341	13.41	0.63	12	0.01	7959.00	168852.00	108000	20231129	-1.20	69000	20230706	54.64	108000	-1.20	20231129	69000	54.64	20230706	108000	-1.20	20231129	69000	54.64	20230706	0.22	N	000120	5000	1140 억	2989909	N	N	68	N	N
10	20231129	160103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	107200	4100	2	3.98	24528162600	230395	203.21	103200	108000	101900	134000	72200	103100	106461.12	13.37	0	-38162	105900	104500	102900	101500	99900	103700	100700	1141	30900	5000	78350	100	1	22812344	24455	13.47	0.63	12	1.01	7959.00	168852.00	108000	20231129	-0.74	69000	20230706	55.36	108000	-0.74	20231129	69000	55.36	20230706	108000	-0.74	20231129	69000	55.36	20230706	0.18	N	000120	5000	1140 억	3050584	N	N	68	N	N
11	20231129	150102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	106800	3700	2	3.59	23250722000	218463	192.69	103200	108000	101900	134000	72200	103100	106428.65	13.37	0	-38422	105900	104500	102900	101500	99900	103700	100700	1141	30900	5000	78350	100	1	22812344	24364	13.42	0.63	12	0.96	7959.00	168852.00	108000	20231129	-1.11	69000	20230706	54.78	108000	-1.11	20231129	69000	54.78	20230706	108000	-1.11	20231129	69000	54.78	20230706	0.18	N	000120	5000	1140 억	3050584	N	N	42	N	N
12	20231129	140102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	107200	4100	2	3.98	18726018300	176228	155.44	103200	108000	101900	134000	72200	103100	106260.18	13.37	0	-34422	105900	104500	102900	101500	99900	103700	100700	1141	30900	5000	78350	100	1	22812344	24455	13.47	0.63	12	0.77	7959.00	168852.00	108000	20231129	-0.74	69000	20230706	55.36	108000	-0.74	20231129	69000	55.36	20230706	108000	-0.74	20231129	69000	55.36	20230706	0.18	N	000120	5000	1140 억	3050584	N	N	42	N	N
13	20231129	130104	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	107200	4100	2	3.98	15007097800	141499	124.81	103200	108000	101900	134000	72200	103100	106057.98	13.37	0	-26510	105900	104500	102900	101500	99900	103700	100700	1141	30900	5000	78350	100	1	22812344	24455	13.47	0.63	12	0.62	7959.00	168852.00	108000	20231129	-0.74	69000	20230706	55.36	108000	-0.74	20231129	69000	55.36	20230706	108000	-0.74	20231129	69000	55.36	20230706	0.18	N	000120	5000	1140 억	3050584	N	N	42	N	N
14	20231129	120103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	107000	3900	2	3.78	12878368400	121637	107.29	103200	108000	101900	134000	72200	103100	105875.42	13.37	0	-23161	105900	104500	102900	101500	99900	103700	100700	1141	30900	5000	78350	100	1	22812344	24409	13.44	0.63	12	0.53	7959.00	168852.00	108000	20231129	-0.93	69000	20230706	55.07	108000	-0.93	20231129	69000	55.07	20230706	108000	-0.93	20231129	69000	55.07	20230706	0.18	N	000120	5000	1140 억	3050584	N	N	42	N	N
15	20231129	110102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	107300	4200	2	4.07	9729604400	92280	81.39	103200	108000	101900	134000	72200	103100	105435.68	13.37	0	-17521	105900	104500	102900	101500	99900	103700	100700	1141	30900	5000	78350	100	1	22812344	24478	13.48	0.64	12	0.40	7959.00	168852.00	108000	20231129	-0.65	69000	20230706	55.51	108000	-0.65	20231129	69000	55.51	20230706	108000	-0.65	20231129	69000	55.51	20230706	0.18	N	000120	5000	1140 억	3050584	N	N	42	N	N
16	20231129	100102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	104700	1600	2	1.55	4083927100	39462	34.81	103200	104700	101900	134000	72200	103100	103490.12	13.37	0	-3529	105900	104500	102900	101500	99900	103700	100700	1141	30900	5000	78350	100	1	22812344	23885	13.15	0.62	12	0.17	7959.00	168852.00	104700	20231129	0.00	69000	20230706	51.74	104700	0.00	20231129	69000	51.74	20230706	104700	0.00	20231129	69000	51.74	20230706	0.18	N	000120	5000	1140 억	3050584	N	N	42	N	N
17	20231129	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	102700	-400	5	-0.39	254065800	2467	2.18	103200	103500	101900	134000	72200	103100	102985.73	13.37	0	-1307	105900	104500	102900	101500	99900	103700	100700	1141	30900	5000	78350	100	1	22812344	23428	12.90	0.61	12	0.01	7959.00	168852.00	104300	20231128	-1.53	69000	20230706	48.84	104300	-1.53	20231128	69000	48.84	20230706	104300	-1.53	20231128	69000	48.84	20230706	0.18	N	000120	5000	1140 억	3050584	N	N	42	N	N
18	20231128	160103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	103100	-400	5	-0.39	11690373200	113251	51.49	103500	104300	101300	134500	72500	103500	103225.38	13.52	0	-27877	109500	106500	100800	97800	92100	108000	99300	1141	31000	5000	78660	100	1	22812344	23520	12.95	0.61	12	0.50	7959.00	168852.00	104300	20231128	-1.15	69000	20230706	49.42	104300	-1.15	20231128	69000	49.42	20230706	104300	-1.15	20231128	69000	49.42	20230706	0.19	N	000120	5000	1140 억	3083343	N	N	42	N	N
19	20231128	150102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	103100	-400	5	-0.39	10823225100	104849	47.67	103500	104300	101300	134500	72500	103500	103226.78	13.52	0	-24712	109500	106500	100800	97800	92100	108000	99300	1141	31000	5000	78660	100	1	22812344	23520	12.95	0.61	12	0.46	7959.00	168852.00	104300	20231128	-1.15	69000	20230706	49.42	104300	-1.15	20231128	69000	49.42	20230706	104300	-1.15	20231128	69000	49.42	20230706	0.19	N	000120	5000	1140 억	3083343	N	N	50	N	N
20	20231128	140102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	103500	0	3	0.00	9183635700	88970	40.45	103500	104300	101300	134500	72500	103500	103221.71	13.52	0	-22308	109500	106500	100800	97800	92100	108000	99300	1141	31000	5000	78660	100	1	22812344	23611	13.00	0.61	12	0.39	7959.00	168852.00	104300	20231128	-0.77	69000	20230706	50.00	104300	-0.77	20231128	69000	50.00	20230706	104300	-0.77	20231128	69000	50.00	20230706	0.19	N	000120	5000	1140 억	3083343	N	N	50	N	N
21	20231128	130103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	103700	200	2	0.19	7796715800	75565	34.35	103500	104300	101300	134500	72500	103500	103178.93	13.52	0	-19641	109500	106500	100800	97800	92100	108000	99300	1141	31000	5000	78660	100	1	22812344	23656	13.03	0.61	12	0.33	7959.00	168852.00	104300	20231128	-0.58	69000	20230706	50.29	104300	-0.58	20231128	69000	50.29	20230706	104300	-0.58	20231128	69000	50.29	20230706	0.19	N	000120	5000	1140 억	3083343	N	N	50	N	N
22	20231128	120102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	103500	0	3	0.00	6087067100	59074	26.86	103500	104300	101300	134500	72500	103500	103041.39	13.52	0	-15287	109500	106500	100800	97800	92100	108000	99300	1141	31000	5000	78660	100	1	22812344	23611	13.00	0.61	12	0.26	7959.00	168852.00	104300	20231128	-0.77	69000	20230706	50.00	104300	-0.77	20231128	69000	50.00	20230706	104300	-0.77	20231128	69000	50.00	20230706	0.19	N	000120	5000	1140 억	3083343	N	N	50	N	N
23	20231128	110103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	103500	0	3	0.00	4536346300	44089	20.04	103500	104300	101300	134500	72500	103500	102890.66	13.52	0	-10639	109500	106500	100800	97800	92100	108000	99300	1141	31000	5000	78660	100	1	22812344	23611	13.00	0.61	12	0.19	7959.00	168852.00	104300	20231128	-0.77	69000	20230706	50.00	104300	-0.77	20231128	69000	50.00	20230706	104300	-0.77	20231128	69000	50.00	20230706	0.19	N	000120	5000	1140 억	3083343	N	N	50	N	N
24	20231128	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	102400	-1100	5	-1.06	2343644800	22884	10.40	103500	103500	101300	134500	72500	103500	102414.12	13.52	0	-6146	109500	106500	100800	97800	92100	108000	99300	1141	31000	5000	78660	100	1	22812344	23360	12.87	0.61	12	0.10	7959.00	168852.00	103800	20231127	-1.35	69000	20230706	48.41	103800	-1.35	20231127	69000	48.41	20230706	103800	-1.35	20231127	69000	48.41	20230706	0.19	N	000120	5000	1140 억	3083343	N	N	50	N	N
25	20231128	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	102600	-900	5	-0.87	187336600	1813	0.82	103500	103500	102600	134500	72500	103500	103329.62	13.52	0	-723	109500	106500	100800	97800	92100	108000	99300	1141	31000	5000	78660	100	1	22812344	23405	12.89	0.61	12	0.01	7959.00	168852.00	103800	20231127	-1.16	69000	20230706	48.70	103800	-1.16	20231127	69000	48.70	20230706	103800	-1.16	20231127	69000	48.70	20230706	0.19	N	000120	5000	1140 억	3083343	N	N	50	N	N
26	20231127	160103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	103500	7700	2	8.04	22242515600	219442	259.31	95600	103800	95100	124500	67100	95800	101358.99	13.70	1411	-27899	98200	97000	96000	94800	93800	96500	94300	1141	28700	5000	72800	100	1	22812344	23611	13.00	0.61	12	0.96	7959.00	168852.00	103800	20231127	-0.29	69000	20230706	50.00	103800	-0.29	20231127	69000	50.00	20230706	103800	-0.29	20231127	69000	50.00	20230706	0.22	N	000120	5000	1140 억	3125515	N	N	50	N	N
27	20231127	150102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	103600	7800	2	8.14	19818309800	195962	231.57	95600	103700	95100	124500	67100	95800	101133.46	13.70	1411	-24820	98200	97000	96000	94800	93800	96500	94300	1141	28700	5000	72800	100	1	22812344	23634	13.02	0.61	12	0.86	7959.00	168852.00	103700	20231127	-0.10	69000	20230706	50.14	103700	-0.10	20231127	69000	50.14	20230706	103700	-0.10	20231127	69000	50.14	20230706	0.22	N	000120	5000	1140 억	3125515	N	N	1706	N	N
28	20231127	140102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	101400	5600	2	5.85	15436090500	153233	181.08	95600	103000	95100	124500	67100	95800	100736.10	13.70	1411	-19102	98200	97000	96000	94800	93800	96500	94300	1141	28700	5000	72800	100	1	22812344	23132	12.74	0.60	12	0.67	7959.00	168852.00	103000	20231127	-1.55	69000	20230706	46.96	103000	-1.55	20231127	69000	46.96	20230706	103000	-1.55	20231127	69000	46.96	20230706	0.22	N	000120	5000	1140 억	3125515	N	N	1706	N	N
29	20231127	130103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	102700	6900	2	7.20	12112899500	120791	142.74	95600	102800	95100	124500	67100	95800	100279.86	13.70	1411	-14237	98200	97000	96000	94800	93800	96500	94300	1141	28700	5000	72800	100	1	22812344	23428	12.90	0.61	12	0.53	7959.00	168852.00	102800	20231127	-0.10	69000	20230706	48.84	102800	-0.10	20231127	69000	48.84	20230706	102800	-0.10	20231127	69000	48.84	20230706	0.22	N	000120	5000	1140 억	3125515	N	N	1706	N	N
30	20231127	120102	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	102200	6400	2	6.68	8947604000	89910	106.25	95600	102500	95100	124500	67100	95800	99517.38	13.70	1411	-7239	98200	97000	96000	94800	93800	96500	94300	1141	28700	5000	72800	100	1	22812344	23314	12.84	0.61	12	0.39	7959.00	168852.00	102500	20231127	-0.29	69000	20230706	48.12	102500	-0.29	20231127	69000	48.12	20230706	102500	-0.29	20231127	69000	48.12	20230706	0.22	N	000120	5000	1140 억	3125515	N	N	1706	N	N
31	20231127	110103	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	100400	4600	2	4.80	5860255900	59451	70.25	95600	102500	95100	124500	67100	95800	98572.92	13.70	1411	-1698	98200	97000	96000	94800	93800	96500	94300	1141	28700	5000	72800	100	1	22812344	22904	12.61	0.59	12	0.26	7959.00	168852.00	102500	20231127	-2.05	69000	20230706	45.51	102500	-2.05	20231127	69000	45.51	20230706	102500	-2.05	20231127	69000	45.51	20230706	0.22	N	000120	5000	1140 억	3125515	N	N	1706	N	N
32	20231127	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	95900	100	2	0.10	1103726500	11495	13.58	95600	96700	95100	124500	67100	95800	96017.98	13.70	1411	2153	98200	97000	96000	94800	93800	96500	94300	1141	28700	5000	72800	100	1	22812344	21877	12.05	0.57	12	0.05	7959.00	168852.00	97500	20221229	-1.64	69000	20230706	38.99	97200	-1.34	20231123	69000	38.99	20230706	97500	-1.64	20221229	69000	38.99	20230706	0.22	N	000120	5000	1140 억	3125515	N	N	1706	N	N
33	20231127	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	95400	-400	5	-0.42	75814400	793	0.94	95600	95700	95400	124500	67100	95800	95604.29	13.70	1411	163	98200	97000	96000	94800	93800	96500	94300	1141	28700	5000	72800	100	1	22812344	21763	11.99	0.56	12	0.00	7959.00	168852.00	97500	20221229	-2.15	69000	20230706	38.26	97200	-1.85	20231123	69000	38.26	20230706	97500	-2.15	20221229	69000	38.26	20230706	0.22	N	000120	5000	1140 억	3125515	N	N	1706	N	N
34	20231124	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	95800	-500	5	-0.52	8120053400	84439	42.90	96900	97200	95000	125100	67500	96300	96164.73	13.72	-34	-7479	100100	98200	95300	93400	90500	99150	94350	1141	28800	5000	73180	100	1	22812344	21854	12.04	0.57	12	0.37	7959.00	168852.00	97500	20221229	-1.74	69000	20230706	38.84	97200	0.00	20231123	69000	38.84	20230706	97500	-1.74	20221229	69000	38.84	20230706	0.25	N	000120	5000	1140 억	3129410	N	N	1706	N	N
35	20231124	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	95700	-600	5	-0.62	7277853700	75639	38.43	96900	97200	95000	125100	67500	96300	96218.25	13.72	-34	-7939	100100	98200	95300	93400	90500	99150	94350	1141	28800	5000	73180	100	1	22812344	21831	12.02	0.57	12	0.33	7959.00	168852.00	97500	20221229	-1.85	69000	20230706	38.70	97200	0.00	20231123	69000	38.70	20230706	97500	-1.85	20221229	69000	38.70	20230706	0.25	N	000120	5000	1140 억	3129410	N	N	19	N	N
36	20231124	140103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96200	-100	5	-0.10	5888882200	61155	31.07	96900	97200	95000	125100	67500	96300	96294.37	13.72	-34	-6447	100100	98200	95300	93400	90500	99150	94350	1141	28800	5000	73180	100	1	22812344	21945	12.09	0.57	12	0.27	7959.00	168852.00	97500	20221229	-1.33	69000	20230706	39.42	97200	0.00	20231123	69000	39.42	20230706	97500	-1.33	20221229	69000	39.42	20230706	0.25	N	000120	5000	1140 억	3129410	N	N	19	N	N
37	20231124	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96400	100	2	0.10	4826242800	50136	25.47	96900	97200	95000	125100	67500	96300	96263.01	13.72	-34	-3529	100100	98200	95300	93400	90500	99150	94350	1141	28800	5000	73180	100	1	22812344	21991	12.11	0.57	12	0.22	7959.00	168852.00	97500	20221229	-1.13	69000	20230706	39.71	97200	0.00	20231123	69000	39.71	20230706	97500	-1.13	20221229	69000	39.71	20230706	0.25	N	000120	5000	1140 억	3129410	N	N	19	N	N
38	20231124	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96600	300	2	0.31	3842438100	39945	20.29	96900	97200	95000	125100	67500	96300	96193.17	13.72	-34	-2228	100100	98200	95300	93400	90500	99150	94350	1141	28800	5000	73180	100	1	22812344	22037	12.14	0.57	12	0.18	7959.00	168852.00	97500	20221229	-0.92	69000	20230706	40.00	97200	0.00	20231123	69000	40.00	20230706	97500	-0.92	20221229	69000	40.00	20230706	0.25	N	000120	5000	1140 억	3129410	N	N	19	N	N
39	20231124	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	97000	700	2	0.73	2930690300	30527	15.51	96900	97200	95000	125100	67500	96300	96003.05	13.72	-34	-173	100100	98200	95300	93400	90500	99150	94350	1141	28800	5000	73180	100	1	22812344	22128	12.19	0.57	12	0.13	7959.00	168852.00	97500	20221229	-0.51	69000	20230706	40.58	97200	0.00	20231123	69000	40.58	20230706	97500	-0.51	20221229	69000	40.58	20230706	0.25	N	000120	5000	1140 억	3129410	N	N	19	N	N
40	20231124	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96000	-300	5	-0.31	1818331800	19013	9.66	96900	97000	95000	125100	67500	96300	95635.61	13.72	-34	2496	100100	98200	95300	93400	90500	99150	94350	1141	28800	5000	73180	100	1	22812344	21900	12.06	0.57	12	0.08	7959.00	168852.00	97500	20221229	-1.54	69000	20230706	39.13	97200	-1.23	20231123	69000	39.13	20230706	97500	-1.54	20221229	69000	39.13	20230706	0.25	N	000120	5000	1140 억	3129410	N	N	19	N	N
41	20231124	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96500	200	2	0.21	106739700	1104	0.56	96900	97000	96300	125100	67500	96300	96690.88	13.72	-34	-264	100100	98200	95300	93400	90500	99150	94350	1141	28800	5000	73180	100	1	22812344	22014	12.12	0.57	12	0.00	7959.00	168852.00	97500	20221229	-1.03	69000	20230706	39.86	97200	-0.72	20231123	69000	39.86	20230706	97500	-1.03	20221229	69000	39.86	20230706	0.25	N	000120	5000	1140 억	3129410	N	N	19	N	N
42	20231123	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96300	2800	2	2.99	18856611400	196393	128.91	93000	97200	92400	121500	65500	93500	96014.83	13.75	0	-12610	97233	95366	93033	91166	88833	96300	92100	1141	28000	5000	71060	100	1	22812344	21968	12.10	0.57	12	0.86	7959.00	168852.00	97500	20221229	-1.23	69000	20230706	39.57	97200	-0.93	20231123	69000	39.57	20230706	97500	-1.23	20221229	69000	39.57	20230706	0.25	N	000120	5000	1140 억	3137832	N	N	19	N	N
43	20231123	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96500	3000	2	3.21	18077613400	188303	123.60	93000	97200	92400	121500	65500	93500	96002.95	13.75	0	-13761	97233	95366	93033	91166	88833	96300	92100	1141	28000	5000	71060	100	1	22812344	22014	12.12	0.57	12	0.83	7959.00	168852.00	97500	20221229	-1.03	69000	20230706	39.86	97200	-0.72	20231123	69000	39.86	20230706	97500	-1.03	20221229	69000	39.86	20230706	0.25	N	000120	5000	1140 억	3137832	N	N	2078	N	N
44	20231123	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96900	3400	2	3.64	15620674700	162819	106.87	93000	97200	92400	121500	65500	93500	95939.07	13.75	0	-7008	97233	95366	93033	91166	88833	96300	92100	1141	28000	5000	71060	100	1	22812344	22105	12.17	0.57	12	0.71	7959.00	168852.00	97500	20221229	-0.62	69000	20230706	40.43	97200	-0.31	20231123	69000	40.43	20230706	97500	-0.62	20221229	69000	40.43	20230706	0.25	N	000120	5000	1140 억	3137832	N	N	2078	N	N
45	20231123	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96800	3300	2	3.53	13245868400	138326	90.80	93000	96800	92400	121500	65500	93500	95758.54	13.75	0	-3507	97233	95366	93033	91166	88833	96300	92100	1141	28000	5000	71060	100	1	22812344	22082	12.16	0.57	12	0.61	7959.00	168852.00	97500	20221229	-0.72	69000	20230706	40.29	96800	0.00	20231123	69000	40.29	20230706	97500	-0.72	20221229	69000	40.29	20230706	0.25	N	000120	5000	1140 억	3137832	N	N	2078	N	N
46	20231123	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	95800	2300	2	2.46	11183786700	116909	76.74	93000	96800	92400	121500	65500	93500	95662.55	13.75	0	639	97233	95366	93033	91166	88833	96300	92100	1141	28000	5000	71060	100	1	22812344	21854	12.04	0.57	12	0.51	7959.00	168852.00	97500	20221229	-1.74	69000	20230706	38.84	96800	-1.03	20231123	69000	38.84	20230706	97500	-1.74	20221229	69000	38.84	20230706	0.25	N	000120	5000	1140 억	3137832	N	N	2078	N	N
47	20231123	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	95400	1900	2	2.03	9010904000	94119	61.78	93000	96800	92400	121500	65500	93500	95739.76	13.75	0	503	97233	95366	93033	91166	88833	96300	92100	1141	28000	5000	71060	100	1	22812344	21763	11.99	0.56	12	0.41	7959.00	168852.00	97500	20221229	-2.15	69000	20230706	38.26	96800	-1.45	20231123	69000	38.26	20230706	97500	-2.15	20221229	69000	38.26	20230706	0.25	N	000120	5000	1140 억	3137832	N	N	2078	N	N
48	20231123	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	96200	2700	2	2.89	4950848700	51998	34.13	93000	96400	92400	121500	65500	93500	95212.69	13.75	0	-521	97233	95366	93033	91166	88833	96300	92100	1141	28000	5000	71060	100	1	22812344	21945	12.09	0.57	12	0.23	7959.00	168852.00	97500	20221229	-1.33	69000	20230706	39.42	96400	-0.21	20231123	69000	39.42	20230706	97500	-1.33	20221229	69000	39.42	20230706	0.25	N	000120	5000	1140 억	3137832	N	N	2078	N	N
49	20231123	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	92400	-1100	5	-1.18	76672200	826	0.54	93000	93000	92400	121500	65500	93500	92813.51	13.75	0	-481	97233	95366	93033	91166	88833	96300	92100	1141	28000	5000	71060	100	1	22812344	21079	11.61	0.55	12	0.00	7959.00	168852.00	97500	20221229	-5.23	69000	20230706	33.91	95100	-2.84	20230102	69000	33.91	20230706	97500	-5.23	20221229	69000	33.91	20230706	0.25	N	000120	5000	1140 억	3137832	N	N	2078	N	N
50	20231122	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	93500	1600	2	1.74	14228778800	152193	133.81	91500	94900	90700	119400	64400	91900	93491.68	13.70	0	10656	94766	93332	91066	89632	87366	94050	90350	1141	27500	5000	69840	100	1	22812344	21330	11.75	0.55	12	0.67	7959.00	168852.00	97500	20221229	-4.10	69000	20230706	35.51	95100	-1.68	20230102	69000	35.51	20230706	97500	-4.10	20221229	69000	35.51	20230706	0.28	N	000120	5000	1140 억	3125131	N	N	2078	N	N
51	20231122	150103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	93400	1500	2	1.63	13529010700	144704	127.22	91500	94900	90700	119400	64400	91900	93494.38	13.70	0	8224	94766	93332	91066	89632	87366	94050	90350	1141	27500	5000	69840	100	1	22812344	21307	11.74	0.55	12	0.63	7959.00	168852.00	97500	20221229	-4.21	69000	20230706	35.36	95100	-1.79	20230102	69000	35.36	20230706	97500	-4.21	20221229	69000	35.36	20230706	0.28	N	000120	5000	1140 억	3125131	N	N	5	N	N
52	20231122	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	94400	2500	2	2.72	11121116200	119053	104.67	91500	94900	90700	119400	64400	91900	93413.15	13.70	0	10309	94766	93332	91066	89632	87366	94050	90350	1141	27500	5000	69840	100	1	22812344	21535	11.86	0.56	12	0.52	7959.00	168852.00	97500	20221229	-3.18	69000	20230706	36.81	95100	-0.74	20230102	69000	36.81	20230706	97500	-3.18	20221229	69000	36.81	20230706	0.28	N	000120	5000	1140 억	3125131	N	N	5	N	N
53	20231122	130103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	94000	2100	2	2.29	7969209000	85691	75.34	91500	94300	90700	119400	64400	91900	92999.37	13.70	0	2645	94766	93332	91066	89632	87366	94050	90350	1141	27500	5000	69840	100	1	22812344	21444	11.81	0.56	12	0.38	7959.00	168852.00	97500	20221229	-3.59	69000	20230706	36.23	95100	-1.16	20230102	69000	36.23	20230706	97500	-3.59	20221229	69000	36.23	20230706	0.28	N	000120	5000	1140 억	3125131	N	N	5	N	N
54	20231122	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	94200	2300	2	2.50	6460714500	69623	61.21	91500	94300	90700	119400	64400	91900	92795.69	13.70	0	4252	94766	93332	91066	89632	87366	94050	90350	1141	27500	5000	69840	100	1	22812344	21489	11.84	0.56	12	0.31	7959.00	168852.00	97500	20221229	-3.38	69000	20230706	36.52	95100	-0.95	20230102	69000	36.52	20230706	97500	-3.38	20221229	69000	36.52	20230706	0.28	N	000120	5000	1140 억	3125131	N	N	5	N	N
55	20231122	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	92800	900	2	0.98	3005638700	32632	28.69	91500	92900	90700	119400	64400	91900	92107.09	13.70	0	9035	94766	93332	91066	89632	87366	94050	90350	1141	27500	5000	69840	100	1	22812344	21170	11.66	0.55	12	0.14	7959.00	168852.00	97500	20221229	-4.82	69000	20230706	34.49	95100	-2.42	20230102	69000	34.49	20230706	97500	-4.82	20221229	69000	34.49	20230706	0.28	N	000120	5000	1140 억	3125131	N	N	5	N	N
56	20231122	100103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	91800	-100	5	-0.11	1316770100	14343	12.61	91500	92400	90700	119400	64400	91900	91805.77	13.70	0	3582	94766	93332	91066	89632	87366	94050	90350	1141	27500	5000	69840	100	1	22812344	20942	11.53	0.54	12	0.06	7959.00	168852.00	97500	20221229	-5.85	69000	20230706	33.04	95100	-3.47	20230102	69000	33.04	20230706	97500	-5.85	20221229	69000	33.04	20230706	0.28	N	000120	5000	1140 억	3125131	N	N	5	N	N
57	20231122	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	91500	-400	5	-0.44	41251700	451	0.40	91500	91600	91200	119400	64400	91900	91467.18	13.70	0	-160	94766	93332	91066	89632	87366	94050	90350	1141	27500	5000	69840	100	1	22812344	20873	11.50	0.54	12	0.00	7959.00	168852.00	97500	20221229	-6.15	69000	20230706	32.61	95100	-3.79	20230102	69000	32.61	20230706	97500	-6.15	20221229	69000	32.61	20230706	0.28	N	000120	5000	1140 억	3125131	N	N	5	N	N
58	20231121	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	91900	2000	2	2.22	10318007700	113638	36.70	90400	92500	88800	116800	63000	89900	90795.07	13.91	0	-16882	96166	93032	89766	86632	83366	94600	88200	1141	26900	5000	68320	100	1	22812344	20965	11.55	0.54	12	0.50	7959.00	168852.00	97500	20221229	-5.74	69000	20230706	33.19	95100	-3.36	20230102	69000	33.19	20230706	97500	-5.74	20221229	69000	33.19	20230706	0.22	N	000120	5000	1140 억	3174286	N	N	5	N	N
59	20231121	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	91600	1700	2	1.89	8075314100	89263	28.83	90400	91800	88800	116800	63000	89900	90466.53	13.91	0	-13517	96166	93032	89766	86632	83366	94600	88200	1141	26900	5000	68320	100	1	22812344	20896	11.51	0.54	12	0.39	7959.00	168852.00	97500	20221229	-6.05	69000	20230706	32.75	95100	-3.68	20230102	69000	32.75	20230706	97500	-6.05	20221229	69000	32.75	20230706	0.22	N	000120	5000	1140 억	3174286	N	N	128	N	N
60	20231121	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	90900	1000	2	1.11	5748015700	63780	20.60	90400	91100	88800	116800	63000	89900	90122.54	13.91	0	-9799	96166	93032	89766	86632	83366	94600	88200	1141	26900	5000	68320	100	1	22812344	20736	11.42	0.54	12	0.28	7959.00	168852.00	97500	20221229	-6.77	69000	20230706	31.74	95100	-4.42	20230102	69000	31.74	20230706	97500	-6.77	20221229	69000	31.74	20230706	0.22	N	000120	5000	1140 억	3174286	N	N	128	N	N
61	20231121	130103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	90700	800	2	0.89	4741031200	52678	17.01	90400	91100	88800	116800	63000	89900	90000.21	13.91	0	-9205	96166	93032	89766	86632	83366	94600	88200	1141	26900	5000	68320	100	1	22812344	20691	11.40	0.54	12	0.23	7959.00	168852.00	97500	20221229	-6.97	69000	20230706	31.45	95100	-4.63	20230102	69000	31.45	20230706	97500	-6.97	20221229	69000	31.45	20230706	0.22	N	000120	5000	1140 억	3174286	N	N	128	N	N
62	20231121	120103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	90800	900	2	1.00	3875441300	43148	13.94	90400	91000	88800	116800	63000	89900	89817.40	13.91	0	-6373	96166	93032	89766	86632	83366	94600	88200	1141	26900	5000	68320	100	1	22812344	20714	11.41	0.54	12	0.19	7959.00	168852.00	97500	20221229	-6.87	69000	20230706	31.59	95100	-4.52	20230102	69000	31.59	20230706	97500	-6.87	20221229	69000	31.59	20230706	0.22	N	000120	5000	1140 억	3174286	N	N	128	N	N
63	20231121	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	90600	700	2	0.78	2908638500	32478	10.49	90400	90600	88800	116800	63000	89900	89557.19	13.91	0	-2359	96166	93032	89766	86632	83366	94600	88200	1141	26900	5000	68320	100	1	22812344	20668	11.38	0.54	12	0.14	7959.00	168852.00	97500	20221229	-7.08	69000	20230706	31.30	95100	-4.73	20230102	69000	31.30	20230706	97500	-7.08	20221229	69000	31.30	20230706	0.22	N	000120	5000	1140 억	3174286	N	N	128	N	N
64	20231121	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	89300	-600	5	-0.67	1773506600	19840	6.41	90400	90400	88800	116800	63000	89900	89390.45	13.91	0	-929	96166	93032	89766	86632	83366	94600	88200	1141	26900	5000	68320	100	1	22812344	20371	11.22	0.53	12	0.09	7959.00	168852.00	97500	20221229	-8.41	69000	20230706	29.42	95100	-6.10	20230102	69000	29.42	20230706	97500	-8.41	20221229	69000	29.42	20230706	0.22	N	000120	5000	1140 억	3174286	N	N	128	N	N
65	20231121	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	89400	-500	5	-0.56	176182200	1957	0.63	90400	90400	89200	116800	63000	89900	90026.67	13.91	0	-439	96166	93032	89766	86632	83366	94600	88200	1141	26900	5000	68320	100	1	22812344	20394	11.23	0.53	12	0.01	7959.00	168852.00	97500	20221229	-8.31	69000	20230706	29.57	95100	-5.99	20230102	69000	29.57	20230706	97500	-8.31	20221229	69000	29.57	20230706	0.22	N	000120	5000	1140 억	3174286	N	N	128	N	N
66	20231120	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	89900	2500	2	2.86	28110895800	309489	66.48	87400	92900	86500	113600	61200	87400	90833.43	14.11	0	-41106	95800	91600	85700	81500	75600	93700	83600	1141	26200	5000	66420	100	1	22812344	20508	11.30	0.53	12	1.36	7959.00	168852.00	97500	20221229	-7.79	69000	20230706	30.29	95100	-5.47	20230102	69000	30.29	20230706	97500	-7.79	20221229	69000	30.29	20230706	0.21	N	000120	5000	1140 억	3219593	N	N	128	N	N
67	20231120	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	90600	3200	2	3.66	25510604500	280655	60.29	87400	92900	86500	113600	61200	87400	90899.77	14.11	0	-47888	95800	91600	85700	81500	75600	93700	83600	1141	26200	5000	66420	100	1	22812344	20668	11.38	0.54	12	1.23	7959.00	168852.00	97500	20221229	-7.08	69000	20230706	31.30	95100	-4.73	20230102	69000	31.30	20230706	97500	-7.08	20221229	69000	31.30	20230706	0.21	N	000120	5000	1140 억	3219593	N	N	0	N	N
68	20231120	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	91600	4200	2	4.81	22121924500	243619	52.33	87400	92900	86500	113600	61200	87400	90808.90	14.11	0	-42383	95800	91600	85700	81500	75600	93700	83600	1141	26200	5000	66420	100	1	22812344	20896	11.51	0.54	12	1.07	7959.00	168852.00	97500	20221229	-6.05	69000	20230706	32.75	95100	-3.68	20230102	69000	32.75	20230706	97500	-6.05	20221229	69000	32.75	20230706	0.21	N	000120	5000	1140 억	3219593	N	N	0	N	N
69	20231120	130103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	92700	5300	2	6.06	19381821700	213821	45.93	87400	92900	86500	113600	61200	87400	90648.86	14.11	0	-37255	95800	91600	85700	81500	75600	93700	83600	1141	26200	5000	66420	100	1	22812344	21147	11.65	0.55	12	0.94	7959.00	168852.00	97500	20221229	-4.92	69000	20230706	34.35	95100	-2.52	20230102	69000	34.35	20230706	97500	-4.92	20221229	69000	34.35	20230706	0.21	N	000120	5000	1140 억	3219593	N	N	0	N	N
70	20231120	120103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	92700	5300	2	6.06	17214537600	190457	40.91	87400	92800	86500	113600	61200	87400	90389.34	14.11	0	-30418	95800	91600	85700	81500	75600	93700	83600	1141	26200	5000	66420	100	1	22812344	21147	11.65	0.55	12	0.83	7959.00	168852.00	97500	20221229	-4.92	69000	20230706	34.35	95100	-2.52	20230102	69000	34.35	20230706	97500	-4.92	20221229	69000	34.35	20230706	0.21	N	000120	5000	1140 억	3219593	N	N	0	N	N
71	20231120	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	91800	4400	2	5.03	13632639400	151648	32.58	87400	91900	86500	113600	61200	87400	89900.70	14.11	0	-22829	95800	91600	85700	81500	75600	93700	83600	1141	26200	5000	66420	100	1	22812344	20942	11.53	0.54	12	0.66	7959.00	168852.00	97500	20221229	-5.85	69000	20230706	33.04	95100	-3.47	20230102	69000	33.04	20230706	97500	-5.85	20221229	69000	33.04	20230706	0.21	N	000120	5000	1140 억	3219593	N	N	0	N	N
72	20231120	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	90500	3100	2	3.55	8849612600	99177	21.30	87400	91000	86500	113600	61200	87400	89235.10	14.11	0	-22293	95800	91600	85700	81500	75600	93700	83600	1141	26200	5000	66420	100	1	22812344	20645	11.37	0.54	12	0.43	7959.00	168852.00	97500	20221229	-7.18	69000	20230706	31.16	95100	-4.84	20230102	69000	31.16	20230706	97500	-7.18	20221229	69000	31.16	20230706	0.21	N	000120	5000	1140 억	3219593	N	N	0	N	N
73	20231120	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	87000	-400	5	-0.46	256836400	2943	0.63	87400	87500	86700	113600	61200	87400	87258.28	14.11	0	147	95800	91600	85700	81500	75600	93700	83600	1141	26200	5000	66420	100	1	22812344	19847	10.93	0.52	12	0.01	7959.00	168852.00	97500	20221229	-10.77	69000	20230706	26.09	95100	-8.52	20230102	69000	26.09	20230706	97500	-10.77	20221229	69000	26.09	20230706	0.21	N	000120	5000	1140 억	3219593	N	N	0	N	N
74	20231117	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	87400	8200	2	10.35	40224069700	464378	778.50	79900	89900	79800	102900	55500	79200	86618.93	13.95	612	105165	80866	80032	79366	78532	77866	79700	78200	1141	23700	5000	60190	100	1	22812344	19938	10.98	0.52	12	2.04	7959.00	168852.00	97500	20221229	-10.36	69000	20230706	26.67	95100	-8.10	20230102	69000	26.67	20230706	97500	-10.36	20221229	69000	26.67	20230706	0.20	N	000120	5000	1140 억	3181278	N	N	0	N	N
75	20231117	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	87700	8500	2	10.73	37544736000	433677	727.04	79900	89900	79800	102900	55500	79200	86573.38	13.95	612	100368	80866	80032	79366	78532	77866	79700	78200	1141	23700	5000	60190	100	1	22812344	20006	11.02	0.52	12	1.90	7959.00	168852.00	97500	20221229	-10.05	69000	20230706	27.10	95100	-7.78	20230102	69000	27.10	20230706	97500	-10.05	20221229	69000	27.10	20230706	0.20	N	000120	5000	1140 억	3181278	N	N	0	N	N
76	20231117	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	89300	10100	2	12.75	31886219200	369459	619.38	79900	89900	79800	102900	55500	79200	86305.55	13.95	612	96264	80866	80032	79366	78532	77866	79700	78200	1141	23700	5000	60190	100	1	22812344	20371	11.22	0.53	12	1.62	7959.00	168852.00	97500	20221229	-8.41	69000	20230706	29.42	95100	-6.10	20230102	69000	29.42	20230706	97500	-8.41	20221229	69000	29.42	20230706	0.20	N	000120	5000	1140 억	3181278	N	N	0	N	N
77	20231117	130103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	87500	8300	2	10.48	23840984000	278552	466.98	79900	87900	79800	102900	55500	79200	85589.45	13.95	612	81183	80866	80032	79366	78532	77866	79700	78200	1141	23700	5000	60190	100	1	22812344	19961	10.99	0.52	12	1.22	7959.00	168852.00	97500	20221229	-10.26	69000	20230706	26.81	95100	-7.99	20230102	69000	26.81	20230706	97500	-10.26	20221229	69000	26.81	20230706	0.20	N	000120	5000	1140 억	3181278	N	N	0	N	N
78	20231117	120103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	87100	7900	2	9.97	21172906800	248017	415.79	79900	87900	79800	102900	55500	79200	85369.27	13.95	612	77575	80866	80032	79366	78532	77866	79700	78200	1141	23700	5000	60190	100	1	22812344	19870	10.94	0.52	12	1.09	7959.00	168852.00	97500	20221229	-10.67	69000	20230706	26.23	95100	-8.41	20230102	69000	26.23	20230706	97500	-10.67	20221229	69000	26.23	20230706	0.20	N	000120	5000	1140 억	3181278	N	N	0	N	N
79	20231117	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	87400	8200	2	10.35	17465202300	205408	344.36	79900	87900	79800	102900	55500	79200	85027.45	13.95	612	66231	80866	80032	79366	78532	77866	79700	78200	1141	23700	5000	60190	100	1	22812344	19938	10.98	0.52	12	0.90	7959.00	168852.00	97500	20221229	-10.36	69000	20230706	26.67	95100	-8.10	20230102	69000	26.67	20230706	97500	-10.36	20221229	69000	26.67	20230706	0.20	N	000120	5000	1140 억	3181278	N	N	0	N	N
80	20231117	100103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	84300	5100	2	6.44	7371180400	88123	147.73	79900	85000	79800	102900	55500	79200	83647.51	13.95	612	37280	80866	80032	79366	78532	77866	79700	78200	1141	23700	5000	60190	100	1	22812344	19231	10.59	0.50	12	0.39	7959.00	168852.00	97500	20221229	-13.54	69000	20230706	22.17	95100	-11.36	20230102	69000	22.17	20230706	97500	-13.54	20221229	69000	22.17	20230706	0.20	N	000120	5000	1140 억	3181278	N	N	0	N	N
81	20231117	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80200	1000	2	1.26	210068800	2621	4.39	79900	80900	79800	102900	55500	79200	80155.63	13.95	612	1001	80866	80032	79366	78532	77866	79700	78200	1141	23700	5000	60190	100	1	22812344	18295	10.08	0.47	12	0.01	7959.00	168852.00	97500	20221229	-17.74	69000	20230706	16.23	95100	-15.67	20230102	69000	16.23	20230706	97500	-17.74	20221229	69000	16.23	20230706	0.20	N	000120	5000	1140 억	3181278	N	N	0	N	N
82	20231116	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79500	-200	5	-0.25	4243867400	53485	47.19	79700	80200	78700	103600	55800	79700	79346.87	13.97	0	5404	82433	81066	79933	78566	77433	80500	78000	1141	23900	5000	60570	100	1	22812344	18136	9.99	0.47	12	0.23	7959.00	168852.00	97500	20221229	-18.46	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	97500	-18.46	20221229	69000	15.22	20230706	0.19	N	000120	5000	1140 억	3186089	N	N	0	N	N
83	20231116	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79700	0	3	0.00	3596089300	45348	40.01	79700	80200	78700	103600	55800	79700	79299.84	13.97	0	7340	82433	81066	79933	78566	77433	80500	78000	1141	23900	5000	60570	100	1	22812344	18181	10.01	0.47	12	0.20	7959.00	168852.00	97500	20221229	-18.26	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	97500	-18.26	20221229	69000	15.51	20230706	0.19	N	000120	5000	1140 억	3186089	N	N	0	N	N
84	20231116	140103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79800	100	2	0.13	3042591700	38409	33.89	79700	80200	78700	103600	55800	79700	79215.59	13.97	0	7378	82433	81066	79933	78566	77433	80500	78000	1141	23900	5000	60570	100	1	22812344	18204	10.03	0.47	12	0.17	7959.00	168852.00	97500	20221229	-18.15	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	97500	-18.15	20221229	69000	15.65	20230706	0.19	N	000120	5000	1140 억	3186089	N	N	0	N	N
85	20231116	130103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79100	-600	5	-0.75	2102892600	26578	23.45	79700	80200	78700	103600	55800	79700	79121.55	13.97	0	3004	82433	81066	79933	78566	77433	80500	78000	1141	23900	5000	60570	100	1	22812344	18045	9.94	0.47	12	0.12	7959.00	168852.00	97500	20221229	-18.87	69000	20230706	14.64	95100	-16.82	20230102	69000	14.64	20230706	97500	-18.87	20221229	69000	14.64	20230706	0.19	N	000120	5000	1140 억	3186089	N	N	0	N	N
86	20231116	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78900	-800	5	-1.00	1373463800	17335	15.30	79700	80200	78800	103600	55800	79700	79230.68	13.97	0	702	82433	81066	79933	78566	77433	80500	78000	1141	23900	5000	60570	100	1	22812344	17999	9.91	0.47	12	0.08	7959.00	168852.00	97500	20221229	-19.08	69000	20230706	14.35	95100	-17.03	20230102	69000	14.35	20230706	97500	-19.08	20221229	69000	14.35	20230706	0.19	N	000120	5000	1140 억	3186089	N	N	0	N	N
87	20231116	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79300	-400	5	-0.50	539053900	6782	5.98	79700	80200	79100	103600	55800	79700	79483.03	13.97	0	5	82433	81066	79933	78566	77433	80500	78000	1141	23900	5000	60570	100	1	22812344	18090	9.96	0.47	12	0.03	7959.00	168852.00	97500	20221229	-18.67	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	97500	-18.67	20221229	69000	14.93	20230706	0.19	N	000120	5000	1140 억	3186089	N	N	0	N	N
88	20231116	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80100	400	2	0.50	16358500	205	0.18	79700	80100	79700	103600	55800	79700	79797.56	13.97	0	54	82433	81066	79933	78566	77433	80500	78000	1141	23900	5000	60570	100	1	22812344	18273	10.06	0.47	12	0.00	7959.00	168852.00	97500	20221229	-17.85	69000	20230706	16.09	95100	-15.77	20230102	69000	16.09	20230706	97500	-17.85	20221229	69000	16.09	20230706	0.19	N	000120	5000	1140 억	3186089	N	N	0	N	N
89	20231116	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79700	0	3	0.00	0	0	0.00	0	0	0	103600	55800	79700	0.00	13.97	0	0	82433	81066	79933	78566	77433	80500	78000	1141	23900	5000	60570	100	1	22812344	18181	10.01	0.47	12	0.00	7959.00	168852.00	97500	20221229	-18.26	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	97500	-18.26	20221229	69000	15.51	20230706	0.19	N	000120	5000	1140 억	3186089	N	N	0	N	N
90	20231115	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79700	200	2	0.25	8993498900	113295	234.25	80900	81300	78800	103300	55700	79500	79381.02	13.89	0	38036	81500	80500	80000	79000	78500	80250	78750	1141	23800	5000	60420	100	1	22812344	18181	10.01	0.47	12	0.50	7959.00	168852.00	97500	20221229	-18.26	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	97500	-18.26	20221229	69000	15.51	20230706	0.19	N	000120	5000	1140 억	3168319	N	N	1	N	N
91	20231115	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79800	300	2	0.38	8370118300	105478	218.09	80900	81300	78800	103300	55700	79500	79354.15	13.89	0	34333	81500	80500	80000	79000	78500	80250	78750	1141	23800	5000	60420	100	1	22812344	18204	10.03	0.47	12	0.46	7959.00	168852.00	97500	20221229	-18.15	69000	20230706	15.65	95100	-16.09	20230102	69000	15.65	20230706	97500	-18.15	20221229	69000	15.65	20230706	0.19	N	000120	5000	1140 억	3168319	N	N	1	N	N
92	20231115	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79300	-200	5	-0.25	6591153700	83128	171.88	80900	81300	78800	103300	55700	79500	79289.19	13.89	0	26852	81500	80500	80000	79000	78500	80250	78750	1141	23800	5000	60420	100	1	22812344	18090	9.96	0.47	12	0.36	7959.00	168852.00	97500	20221229	-18.67	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	97500	-18.67	20221229	69000	14.93	20230706	0.19	N	000120	5000	1140 억	3168319	N	N	1	N	N
93	20231115	130103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79400	-100	5	-0.13	5166523900	65156	134.72	80900	81300	78800	103300	55700	79500	79294.65	13.89	0	21795	81500	80500	80000	79000	78500	80250	78750	1141	23800	5000	60420	100	1	22812344	18113	9.98	0.47	12	0.29	7959.00	168852.00	97500	20221229	-18.56	69000	20230706	15.07	95100	-16.51	20230102	69000	15.07	20230706	97500	-18.56	20221229	69000	15.07	20230706	0.19	N	000120	5000	1140 억	3168319	N	N	1	N	N
94	20231115	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79200	-300	5	-0.38	3956188800	49889	103.15	80900	81300	78800	103300	55700	79500	79299.79	13.89	0	16303	81500	80500	80000	79000	78500	80250	78750	1141	23800	5000	60420	100	1	22812344	18067	9.95	0.47	12	0.22	7959.00	168852.00	97500	20221229	-18.77	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	97500	-18.77	20221229	69000	14.78	20230706	0.19	N	000120	5000	1140 억	3168319	N	N	1	N	N
95	20231115	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79200	-300	5	-0.38	2590475700	32613	67.43	80900	81300	78800	103300	55700	79500	79430.75	13.89	0	10162	81500	80500	80000	79000	78500	80250	78750	1141	23800	5000	60420	100	1	22812344	18067	9.95	0.47	12	0.14	7959.00	168852.00	97500	20221229	-18.77	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	97500	-18.77	20221229	69000	14.78	20230706	0.19	N	000120	5000	1140 억	3168319	N	N	1	N	N
96	20231115	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79300	-200	5	-0.25	1276731100	16014	33.11	80900	81300	79100	103300	55700	79500	79726.06	13.89	0	3390	81500	80500	80000	79000	78500	80250	78750	1141	23800	5000	60420	100	1	22812344	18090	9.96	0.47	12	0.07	7959.00	168852.00	97500	20221229	-18.67	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	97500	-18.67	20221229	69000	14.93	20230706	0.19	N	000120	5000	1140 억	3168319	N	N	1	N	N
97	20231115	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80700	1200	2	1.51	100400000	1242	2.57	80900	81300	80000	103300	55700	79500	80847.12	13.89	0	407	81500	80500	80000	79000	78500	80250	78750	1141	23800	5000	60420	100	1	22812344	18410	10.14	0.48	12	0.01	7959.00	168852.00	97500	20221229	-17.23	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	97500	-17.23	20221229	69000	16.96	20230706	0.19	N	000120	5000	1140 억	3168319	N	N	1	N	N
98	20231114	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79500	300	2	0.38	3865580400	48351	119.33	79900	81000	79500	102900	55500	79200	79948.45	13.96	-17	622	80866	80032	79466	78632	78066	79750	78350	1141	23700	5000	60190	100	1	22812344	18136	9.99	0.47	12	0.21	7959.00	168852.00	97500	20221229	-18.46	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	97500	-18.46	20221229	69000	15.22	20230706	0.19	N	000120	5000	1140 억	3185157	N	N	1	N	N
99	20231114	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80000	800	2	1.01	3144339100	39287	96.96	79900	81000	79500	102900	55500	79200	80035.10	13.96	-17	514	80866	80032	79466	78632	78066	79750	78350	1141	23700	5000	60190	100	1	22812344	18250	10.05	0.47	12	0.17	7959.00	168852.00	97500	20221229	-17.95	69000	20230706	15.94	95100	-15.88	20230102	69000	15.94	20230706	97500	-17.95	20221229	69000	15.94	20230706	0.19	N	000120	5000	1140 억	3185157	N	N	23	N	N
100	20231114	140103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80000	800	2	1.01	2132797400	26650	65.77	79900	81000	79500	102900	55500	79200	80029.92	13.96	-17	1569	80866	80032	79466	78632	78066	79750	78350	1141	23700	5000	60190	100	1	22812344	18250	10.05	0.47	12	0.12	7959.00	168852.00	97500	20221229	-17.95	69000	20230706	15.94	95100	-15.88	20230102	69000	15.94	20230706	97500	-17.95	20221229	69000	15.94	20230706	0.19	N	000120	5000	1140 억	3185157	N	N	23	N	N
101	20231114	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79900	700	2	0.88	1719401500	21480	53.01	79900	81000	79500	102900	55500	79200	80046.62	13.96	-17	558	80866	80032	79466	78632	78066	79750	78350	1141	23700	5000	60190	100	1	22812344	18227	10.04	0.47	12	0.09	7959.00	168852.00	97500	20221229	-18.05	69000	20230706	15.80	95100	-15.98	20230102	69000	15.80	20230706	97500	-18.05	20221229	69000	15.80	20230706	0.19	N	000120	5000	1140 억	3185157	N	N	23	N	N
102	20231114	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79600	400	2	0.51	1422426900	17762	43.84	79900	81000	79600	102900	55500	79200	80082.59	13.96	-17	188	80866	80032	79466	78632	78066	79750	78350	1141	23700	5000	60190	100	1	22812344	18159	10.00	0.47	12	0.08	7959.00	168852.00	97500	20221229	-18.36	69000	20230706	15.36	95100	-16.30	20230102	69000	15.36	20230706	97500	-18.36	20221229	69000	15.36	20230706	0.19	N	000120	5000	1140 억	3185157	N	N	23	N	N
103	20231114	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80000	800	2	1.01	1140041500	14224	35.11	79900	81000	79600	102900	55500	79200	80149.15	13.96	-17	516	80866	80032	79466	78632	78066	79750	78350	1141	23700	5000	60190	100	1	22812344	18250	10.05	0.47	12	0.06	7959.00	168852.00	97500	20221229	-17.95	69000	20230706	15.94	95100	-15.88	20230102	69000	15.94	20230706	97500	-17.95	20221229	69000	15.94	20230706	0.19	N	000120	5000	1140 억	3185157	N	N	23	N	N
104	20231114	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79900	700	2	0.88	627303300	7823	19.31	79900	81000	79600	102900	55500	79200	80187.05	13.96	-17	312	80866	80032	79466	78632	78066	79750	78350	1141	23700	5000	60190	100	1	22812344	18227	10.04	0.47	12	0.03	7959.00	168852.00	97500	20221229	-18.05	69000	20230706	15.80	95100	-15.98	20230102	69000	15.80	20230706	97500	-18.05	20221229	69000	15.80	20230706	0.19	N	000120	5000	1140 억	3185157	N	N	23	N	N
105	20231114	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79700	500	2	0.63	37866200	474	1.17	79900	79900	79700	102900	55500	79200	79886.50	13.96	-17	97	80866	80032	79466	78632	78066	79750	78350	1141	23700	5000	60190	100	1	22812344	18181	10.01	0.47	12	0.00	7959.00	168852.00	97500	20221229	-18.26	69000	20230706	15.51	95100	-16.19	20230102	69000	15.51	20230706	97500	-18.26	20221229	69000	15.51	20230706	0.19	N	000120	5000	1140 억	3185157	N	N	23	N	N
106	20231113	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79200	-400	5	-0.50	3217248400	40497	60.58	80000	80300	78900	103400	55800	79600	79443.82	14.00	0	-11720	81533	80566	79633	78666	77733	81050	79150	1141	23800	5000	60490	100	1	22812344	18067	9.95	0.47	12	0.18	7959.00	168852.00	97500	20221229	-18.77	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	97500	-18.77	20221229	69000	14.78	20230706	0.19	N	000120	5000	1140 억	3194307	N	N	23	N	N
107	20231113	150103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79500	-100	5	-0.13	2748355000	34580	51.73	80000	80300	78900	103400	55800	79600	79477.89	14.00	0	-8699	81533	80566	79633	78666	77733	81050	79150	1141	23800	5000	60490	100	1	22812344	18136	9.99	0.47	12	0.15	7959.00	168852.00	97500	20221229	-18.46	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	97500	-18.46	20221229	69000	15.22	20230706	0.19	N	000120	5000	1140 억	3194307	N	N	0	N	N
108	20231113	140103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79500	-100	5	-0.13	1905237800	23977	35.87	80000	80300	78900	103400	55800	79600	79460.60	14.00	0	-7278	81533	80566	79633	78666	77733	81050	79150	1141	23800	5000	60490	100	1	22812344	18136	9.99	0.47	12	0.11	7959.00	168852.00	97500	20221229	-18.46	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	97500	-18.46	20221229	69000	15.22	20230706	0.19	N	000120	5000	1140 억	3194307	N	N	0	N	N
109	20231113	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79400	-200	5	-0.25	1534396900	19305	28.88	80000	80300	78900	103400	55800	79600	79481.35	14.00	0	-5404	81533	80566	79633	78666	77733	81050	79150	1141	23800	5000	60490	100	1	22812344	18113	9.98	0.47	12	0.08	7959.00	168852.00	97500	20221229	-18.56	69000	20230706	15.07	95100	-16.51	20230102	69000	15.07	20230706	97500	-18.56	20221229	69000	15.07	20230706	0.19	N	000120	5000	1140 억	3194307	N	N	0	N	N
110	20231113	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79500	-100	5	-0.13	1171894100	14728	22.03	80000	80300	79000	103400	55800	79600	79568.96	14.00	0	-2654	81533	80566	79633	78666	77733	81050	79150	1141	23800	5000	60490	100	1	22812344	18136	9.99	0.47	12	0.06	7959.00	168852.00	97500	20221229	-18.46	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	97500	-18.46	20221229	69000	15.22	20230706	0.19	N	000120	5000	1140 억	3194307	N	N	0	N	N
111	20231113	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79400	-200	5	-0.25	815312200	10241	15.32	80000	80300	79000	103400	55800	79600	79612.65	14.00	0	-2136	81533	80566	79633	78666	77733	81050	79150	1141	23800	5000	60490	100	1	22812344	18113	9.98	0.47	12	0.04	7959.00	168852.00	97500	20221229	-18.56	69000	20230706	15.07	95100	-16.51	20230102	69000	15.07	20230706	97500	-18.56	20221229	69000	15.07	20230706	0.19	N	000120	5000	1140 억	3194307	N	N	0	N	N
112	20231113	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79500	-100	5	-0.13	403181100	5055	7.56	80000	80300	79000	103400	55800	79600	79761.39	14.00	0	-560	81533	80566	79633	78666	77733	81050	79150	1141	23800	5000	60490	100	1	22812344	18136	9.99	0.47	12	0.02	7959.00	168852.00	97500	20221229	-18.46	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	97500	-18.46	20221229	69000	15.22	20230706	0.19	N	000120	5000	1140 억	3194307	N	N	0	N	N
113	20231113	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79200	-400	5	-0.50	55439200	695	1.04	80000	80000	79200	103400	55800	79600	79790.26	14.00	0	-225	81533	80566	79633	78666	77733	81050	79150	1141	23800	5000	60490	100	1	22812344	18067	9.95	0.47	12	0.00	7959.00	168852.00	97500	20221229	-18.77	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	97500	-18.77	20221229	69000	14.78	20230706	0.19	N	000120	5000	1140 억	3194307	N	N	0	N	N
114	20231110	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79600	0	3	0.00	5319562700	66836	89.81	78700	80600	78700	103400	55800	79600	79591.28	14.14	0	-14661	81933	80766	79733	78566	77533	80250	78050	1141	23800	5000	60490	100	1	22812344	18159	10.00	0.47	12	0.29	7959.00	168852.00	97500	20221229	-18.36	69000	20230706	15.36	95100	-16.30	20230102	69000	15.36	20230706	97500	-18.36	20221229	69000	15.36	20230706	0.21	N	000120	5000	1140 억	3225975	N	N	26	N	N
115	20231110	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80000	400	2	0.50	4672361800	58711	78.90	78700	80600	78700	103400	55800	79600	79582.39	14.14	0	-11127	81933	80766	79733	78566	77533	80250	78050	1141	23800	5000	60490	100	1	22812344	18250	10.05	0.47	12	0.26	7959.00	168852.00	97500	20221229	-17.95	69000	20230706	15.94	95100	-15.88	20230102	69000	15.94	20230706	97500	-17.95	20221229	69000	15.94	20230706	0.21	N	000120	5000	1140 억	3225975	N	N	26	N	N
116	20231110	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79300	-300	5	-0.38	3489851700	43931	59.03	78700	80600	78700	103400	55800	79600	79439.38	14.14	0	-5119	81933	80766	79733	78566	77533	80250	78050	1141	23800	5000	60490	100	1	22812344	18090	9.96	0.47	12	0.19	7959.00	168852.00	97500	20221229	-18.67	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	97500	-18.67	20221229	69000	14.93	20230706	0.21	N	000120	5000	1140 억	3225975	N	N	26	N	N
117	20231110	130103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79400	-200	5	-0.25	2607897700	32828	44.11	78700	80600	78700	103400	55800	79600	79441.25	14.14	0	-99	81933	80766	79733	78566	77533	80250	78050	1141	23800	5000	60490	100	1	22812344	18113	9.98	0.47	12	0.14	7959.00	168852.00	97500	20221229	-18.56	69000	20230706	15.07	95100	-16.51	20230102	69000	15.07	20230706	97500	-18.56	20221229	69000	15.07	20230706	0.21	N	000120	5000	1140 억	3225975	N	N	26	N	N
118	20231110	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79400	-200	5	-0.25	1963942400	24716	33.21	78700	80600	78700	103400	55800	79600	79460.35	14.14	0	2180	81933	80766	79733	78566	77533	80250	78050	1141	23800	5000	60490	100	1	22812344	18113	9.98	0.47	12	0.11	7959.00	168852.00	97500	20221229	-18.56	69000	20230706	15.07	95100	-16.51	20230102	69000	15.07	20230706	97500	-18.56	20221229	69000	15.07	20230706	0.21	N	000120	5000	1140 억	3225975	N	N	26	N	N
119	20231110	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79500	-100	5	-0.13	1299594600	16348	21.97	78700	80600	78700	103400	55800	79600	79495.62	14.14	0	3357	81933	80766	79733	78566	77533	80250	78050	1141	23800	5000	60490	100	1	22812344	18136	9.99	0.47	12	0.07	7959.00	168852.00	97500	20221229	-18.46	69000	20230706	15.22	95100	-16.40	20230102	69000	15.22	20230706	97500	-18.46	20221229	69000	15.22	20230706	0.21	N	000120	5000	1140 억	3225975	N	N	26	N	N
120	20231110	100103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79300	-300	5	-0.38	701033000	8816	11.85	78700	80600	78700	103400	55800	79600	79518.24	14.14	0	2401	81933	80766	79733	78566	77533	80250	78050	1141	23800	5000	60490	100	1	22812344	18090	9.96	0.47	12	0.04	7959.00	168852.00	97500	20221229	-18.67	69000	20230706	14.93	95100	-16.61	20230102	69000	14.93	20230706	97500	-18.67	20221229	69000	14.93	20230706	0.21	N	000120	5000	1140 억	3225975	N	N	26	N	N
121	20231110	090103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79200	-400	5	-0.50	43871400	557	0.75	78700	79200	78700	103400	55800	79600	78760.72	14.14	0	-47	81933	80766	79733	78566	77533	80250	78050	1141	23800	5000	60490	100	1	22812344	18067	9.95	0.47	12	0.00	7959.00	168852.00	97500	20221229	-18.77	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	97500	-18.77	20221229	69000	14.78	20230706	0.21	N	000120	5000	1140 억	3225975	N	N	26	N	N
122	20231109	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79600	-900	5	-1.12	5940746400	74358	63.49	80000	80900	78700	104600	56400	80500	79893.94	14.24	0	-19440	83766	82132	79566	77932	75366	82950	78750	1141	24100	5000	61180	100	1	22812344	18159	10.00	0.47	12	0.33	7959.00	168852.00	97500	20221229	-18.36	69000	20230706	15.36	95100	-16.30	20230102	69000	15.36	20230706	97500	-18.36	20221229	69000	15.36	20230706	0.21	N	000120	5000	1140 억	3248864	N	N	26	N	N
123	20231109	150103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79900	-600	5	-0.75	4246624200	53086	45.33	80000	80900	78700	104600	56400	80500	79995.18	14.24	0	-16992	83766	82132	79566	77932	75366	82950	78750	1141	24100	5000	61180	100	1	22812344	18227	10.04	0.47	12	0.23	7959.00	168852.00	97500	20221229	-18.05	69000	20230706	15.80	95100	-15.98	20230102	69000	15.80	20230706	97500	-18.05	20221229	69000	15.80	20230706	0.21	N	000120	5000	1140 억	3248864	N	N	1273	N	N
124	20231109	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80600	100	2	0.12	3571145800	44657	38.13	80000	80900	78700	104600	56400	80500	79968.33	14.24	0	-11098	83766	82132	79566	77932	75366	82950	78750	1141	24100	5000	61180	100	1	22812344	18387	10.13	0.48	12	0.20	7959.00	168852.00	97500	20221229	-17.33	69000	20230706	16.81	95100	-15.25	20230102	69000	16.81	20230706	97500	-17.33	20221229	69000	16.81	20230706	0.21	N	000120	5000	1140 억	3248864	N	N	1273	N	N
125	20231109	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80300	-200	5	-0.25	2883765500	36117	30.84	80000	80900	78700	104600	56400	80500	79845.10	14.24	0	-7246	83766	82132	79566	77932	75366	82950	78750	1141	24100	5000	61180	100	1	22812344	18318	10.09	0.48	12	0.16	7959.00	168852.00	97500	20221229	-17.64	69000	20230706	16.38	95100	-15.56	20230102	69000	16.38	20230706	97500	-17.64	20221229	69000	16.38	20230706	0.21	N	000120	5000	1140 억	3248864	N	N	1273	N	N
126	20231109	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80200	-300	5	-0.37	2319536200	29083	24.83	80000	80900	78700	104600	56400	80500	79755.74	14.24	0	-5000	83766	82132	79566	77932	75366	82950	78750	1141	24100	5000	61180	100	1	22812344	18295	10.08	0.47	12	0.13	7959.00	168852.00	97500	20221229	-17.74	69000	20230706	16.23	95100	-15.67	20230102	69000	16.23	20230706	97500	-17.74	20221229	69000	16.23	20230706	0.21	N	000120	5000	1140 억	3248864	N	N	1273	N	N
127	20231109	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80100	-400	5	-0.50	1905186400	23907	20.41	80000	80900	78700	104600	56400	80500	79691.57	14.24	0	-2890	83766	82132	79566	77932	75366	82950	78750	1141	24100	5000	61180	100	1	22812344	18273	10.06	0.47	12	0.10	7959.00	168852.00	97500	20221229	-17.85	69000	20230706	16.09	95100	-15.77	20230102	69000	16.09	20230706	97500	-17.85	20221229	69000	16.09	20230706	0.21	N	000120	5000	1140 억	3248864	N	N	1273	N	N
128	20231109	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	79200	-1300	5	-1.61	1154970900	14493	12.38	80000	80900	78700	104600	56400	80500	79691.64	14.24	0	-79	83766	82132	79566	77932	75366	82950	78750	1141	24100	5000	61180	100	1	22812344	18067	9.95	0.47	12	0.06	7959.00	168852.00	97500	20221229	-18.77	69000	20230706	14.78	95100	-16.72	20230102	69000	14.78	20230706	97500	-18.77	20221229	69000	14.78	20230706	0.21	N	000120	5000	1140 억	3248864	N	N	1273	N	N
129	20231109	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80300	-200	5	-0.25	23730300	296	0.25	80000	80600	80000	104600	56400	80500	80169.93	14.24	0	59	83766	82132	79566	77932	75366	82950	78750	1141	24100	5000	61180	100	1	22812344	18318	10.09	0.48	12	0.00	7959.00	168852.00	97500	20221229	-17.64	69000	20230706	16.38	95100	-15.56	20230102	69000	16.38	20230706	97500	-17.64	20221229	69000	16.38	20230706	0.21	N	000120	5000	1140 억	3248864	N	N	1273	N	N
130	20231108	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80500	3000	2	3.87	9286890700	117008	156.10	78500	81200	77000	100700	54300	77500	79369.09	14.38	0	-28974	79433	78466	77733	76766	76033	78100	76400	1141	23200	5000	58900	100	1	22812344	18364	10.11	0.48	12	0.51	7959.00	168852.00	97500	20221229	-17.44	69000	20230706	16.67	95100	-15.35	20230102	69000	16.67	20230706	97500	-17.44	20221229	69000	16.67	20230706	0.22	N	000120	5000	1140 억	3279748	N	N	1273	N	N
131	20231108	150103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80700	3200	2	4.13	7639723700	96631	128.92	78500	80900	77000	100700	54300	77500	79060.80	14.38	0	-21819	79433	78466	77733	76766	76033	78100	76400	1141	23200	5000	58900	100	1	22812344	18410	10.14	0.48	12	0.42	7959.00	168852.00	97500	20221229	-17.23	69000	20230706	16.96	95100	-15.14	20230102	69000	16.96	20230706	97500	-17.23	20221229	69000	16.96	20230706	0.22	N	000120	5000	1140 억	3279748	N	N	6	N	N
132	20231108	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	80100	2600	2	3.35	4188935200	53665	71.60	78500	80100	77000	100700	54300	77500	78057.12	14.38	0	-5792	79433	78466	77733	76766	76033	78100	76400	1141	23200	5000	58900	100	1	22812344	18273	10.06	0.47	12	0.24	7959.00	168852.00	97500	20221229	-17.85	69000	20230706	16.09	95100	-15.77	20230102	69000	16.09	20230706	97500	-17.85	20221229	69000	16.09	20230706	0.22	N	000120	5000	1140 억	3279748	N	N	6	N	N
133	20231108	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77400	-100	5	-0.13	2146993100	27703	36.96	78500	78500	77000	100700	54300	77500	77500.38	14.38	0	-8132	79433	78466	77733	76766	76033	78100	76400	1141	23200	5000	58900	100	1	22812344	17657	9.72	0.46	12	0.12	7959.00	168852.00	97500	20221229	-20.62	69000	20230706	12.17	95100	-18.61	20230102	69000	12.17	20230706	97500	-20.62	20221229	69000	12.17	20230706	0.22	N	000120	5000	1140 억	3279748	N	N	6	N	N
134	20231108	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77500	0	3	0.00	1750794600	22576	30.12	78500	78500	77000	100700	54300	77500	77551.14	14.38	0	-7394	79433	78466	77733	76766	76033	78100	76400	1141	23200	5000	58900	100	1	22812344	17680	9.74	0.46	12	0.10	7959.00	168852.00	97500	20221229	-20.51	69000	20230706	12.32	95100	-18.51	20230102	69000	12.32	20230706	97500	-20.51	20221229	69000	12.32	20230706	0.22	N	000120	5000	1140 억	3279748	N	N	6	N	N
135	20231108	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77700	200	2	0.26	1172759700	15122	20.17	78500	78500	77000	100700	54300	77500	77553.21	14.38	0	-7652	79433	78466	77733	76766	76033	78100	76400	1141	23200	5000	58900	100	1	22812344	17725	9.76	0.46	12	0.07	7959.00	168852.00	97500	20221229	-20.31	69000	20230706	12.61	95100	-18.30	20230102	69000	12.61	20230706	97500	-20.31	20221229	69000	12.61	20230706	0.22	N	000120	5000	1140 억	3279748	N	N	6	N	N
136	20231108	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77200	-300	5	-0.39	856772200	11035	14.72	78500	78500	77000	100700	54300	77500	77641.34	14.38	0	-6040	79433	78466	77733	76766	76033	78100	76400	1141	23200	5000	58900	100	1	22812344	17611	9.70	0.46	12	0.05	7959.00	168852.00	97500	20221229	-20.82	69000	20230706	11.88	95100	-18.82	20230102	69000	11.88	20230706	97500	-20.82	20221229	69000	11.88	20230706	0.22	N	000120	5000	1140 억	3279748	N	N	6	N	N
137	20231108	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78100	600	2	0.77	99367000	1274	1.70	78500	78500	77500	100700	54300	77500	77996.08	14.38	0	-86	79433	78466	77733	76766	76033	78100	76400	1141	23200	5000	58900	100	1	22812344	17816	9.81	0.46	12	0.01	7959.00	168852.00	97500	20221229	-19.90	69000	20230706	13.19	95100	-17.88	20230102	69000	13.19	20230706	97500	-19.90	20221229	69000	13.19	20230706	0.22	N	000120	5000	1140 억	3279748	N	N	6	N	N
138	20231107	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77500	-900	5	-1.15	5826103700	74937	132.84	77700	78700	77000	101900	54900	78400	77746.69	14.49	0	-8266	79800	79100	77700	77000	75600	79450	77350	1141	23500	5000	59580	100	1	22812344	17680	9.74	0.46	12	0.33	7959.00	168852.00	97500	20221229	-20.51	69000	20230706	12.32	95100	-18.51	20230102	69000	12.32	20230706	97500	-20.51	20221229	69000	12.32	20230706	0.20	N	000120	5000	1140 억	3304378	N	N	6	N	N
139	20231107	150103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77900	-500	5	-0.64	5095758500	65532	116.16	77700	78700	77000	101900	54900	78400	77759.85	14.49	0	-6308	79800	79100	77700	77000	75600	79450	77350	1141	23500	5000	59580	100	1	22812344	17771	9.79	0.46	12	0.29	7959.00	168852.00	97500	20221229	-20.10	69000	20230706	12.90	95100	-18.09	20230102	69000	12.90	20230706	97500	-20.10	20221229	69000	12.90	20230706	0.20	N	000120	5000	1140 억	3304378	N	N	64	N	N
140	20231107	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77800	-600	5	-0.77	4423170600	56883	100.83	77700	78700	77000	101900	54900	78400	77759.09	14.49	0	-7500	79800	79100	77700	77000	75600	79450	77350	1141	23500	5000	59580	100	1	22812344	17748	9.78	0.46	12	0.25	7959.00	168852.00	97500	20221229	-20.21	69000	20230706	12.75	95100	-18.19	20230102	69000	12.75	20230706	97500	-20.21	20221229	69000	12.75	20230706	0.20	N	000120	5000	1140 억	3304378	N	N	64	N	N
141	20231107	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77800	-600	5	-0.77	3694437000	47520	84.24	77700	78700	77000	101900	54900	78400	77744.89	14.49	0	-5688	79800	79100	77700	77000	75600	79450	77350	1141	23500	5000	59580	100	1	22812344	17748	9.78	0.46	12	0.21	7959.00	168852.00	97500	20221229	-20.21	69000	20230706	12.75	95100	-18.19	20230102	69000	12.75	20230706	97500	-20.21	20221229	69000	12.75	20230706	0.20	N	000120	5000	1140 억	3304378	N	N	64	N	N
142	20231107	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78200	-200	5	-0.26	3029163600	38968	69.08	77700	78700	77000	101900	54900	78400	77734.64	14.49	0	-2640	79800	79100	77700	77000	75600	79450	77350	1141	23500	5000	59580	100	1	22812344	17839	9.83	0.46	12	0.17	7959.00	168852.00	97500	20221229	-19.79	69000	20230706	13.33	95100	-17.77	20230102	69000	13.33	20230706	97500	-19.79	20221229	69000	13.33	20230706	0.20	N	000120	5000	1140 억	3304378	N	N	64	N	N
143	20231107	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78000	-400	5	-0.51	2242495400	28883	51.20	77700	78700	77000	101900	54900	78400	77640.67	14.49	0	-753	79800	79100	77700	77000	75600	79450	77350	1141	23500	5000	59580	100	1	22812344	17794	9.80	0.46	12	0.13	7959.00	168852.00	97500	20221229	-20.00	69000	20230706	13.04	95100	-17.98	20230102	69000	13.04	20230706	97500	-20.00	20221229	69000	13.04	20230706	0.20	N	000120	5000	1140 억	3304378	N	N	64	N	N
144	20231107	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77400	-1000	5	-1.28	1155919500	14868	26.36	77700	78700	77000	101900	54900	78400	77745.46	14.49	0	-888	79800	79100	77700	77000	75600	79450	77350	1141	23500	5000	59580	100	1	22812344	17657	9.72	0.46	12	0.07	7959.00	168852.00	97500	20221229	-20.62	69000	20230706	12.17	95100	-18.61	20230102	69000	12.17	20230706	97500	-20.62	20221229	69000	12.17	20230706	0.20	N	000120	5000	1140 억	3304378	N	N	64	N	N
145	20231107	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77700	-700	5	-0.89	59315400	763	1.35	77700	78100	77700	101900	54900	78400	77739.71	14.49	0	-77	79800	79100	77700	77000	75600	79450	77350	1141	23500	5000	59580	100	1	22812344	17725	9.76	0.46	12	0.00	7959.00	168852.00	97500	20221229	-20.31	69000	20230706	12.61	95100	-18.30	20230102	69000	12.61	20230706	97500	-20.31	20221229	69000	12.61	20230706	0.20	N	000120	5000	1140 억	3304378	N	N	64	N	N
146	20231106	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78400	2500	2	3.29	4369817000	56189	117.01	76800	78400	76300	98600	53200	75900	77765.90	14.49	0	1512	78300	77100	75800	74600	73300	76450	73950	1141	22700	5000	57680	100	1	22812344	17885	9.85	0.46	12	0.25	7959.00	168852.00	97500	20221229	-19.59	69000	20230706	13.62	95100	-17.56	20230102	69000	13.62	20230706	97500	-19.59	20221229	69000	13.62	20230706	0.20	Y	000120	5000	1140 억	3305537	N	N	64	N	N
147	20231106	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77800	1900	2	2.50	3555791300	45790	95.35	76800	78300	76300	98600	53200	75900	77654.32	14.49	0	577	78300	77100	75800	74600	73300	76450	73950	1141	22700	5000	57680	100	1	22812344	17748	9.78	0.46	12	0.20	7959.00	168852.00	97500	20221229	-20.21	69000	20230706	12.75	95100	-18.19	20230102	69000	12.75	20230706	97500	-20.21	20221229	69000	12.75	20230706	0.20	Y	000120	5000	1140 억	3305537	N	N	1501	N	N
148	20231106	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78200	2300	2	3.03	2805838600	36181	75.34	76800	78300	76300	98600	53200	75900	77550.06	14.49	0	3750	78300	77100	75800	74600	73300	76450	73950	1141	22700	5000	57680	100	1	22812344	17839	9.83	0.46	12	0.16	7959.00	168852.00	97500	20221229	-19.79	69000	20230706	13.33	95100	-17.77	20230102	69000	13.33	20230706	97500	-19.79	20221229	69000	13.33	20230706	0.20	Y	000120	5000	1140 억	3305537	N	N	1501	N	N
149	20231106	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	78000	2100	2	2.77	2326609100	30045	62.57	76800	78100	76300	98600	53200	75900	77437.48	14.49	0	3964	78300	77100	75800	74600	73300	76450	73950	1141	22700	5000	57680	100	1	22812344	17794	9.80	0.46	12	0.13	7959.00	168852.00	97500	20221229	-20.00	69000	20230706	13.04	95100	-17.98	20230102	69000	13.04	20230706	97500	-20.00	20221229	69000	13.04	20230706	0.20	Y	000120	5000	1140 억	3305537	N	N	1501	N	N
150	20231106	120103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77700	1800	2	2.37	1906211200	24649	51.33	76800	77900	76300	98600	53200	75900	77334.22	14.49	0	2793	78300	77100	75800	74600	73300	76450	73950	1141	22700	5000	57680	100	1	22812344	17725	9.76	0.46	12	0.11	7959.00	168852.00	97500	20221229	-20.31	69000	20230706	12.61	95100	-18.30	20230102	69000	12.61	20230706	97500	-20.31	20221229	69000	12.61	20230706	0.20	Y	000120	5000	1140 억	3305537	N	N	1501	N	N
151	20231106	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77800	1900	2	2.50	1276934900	16540	34.44	76800	77800	76300	98600	53200	75900	77202.84	14.49	0	3538	78300	77100	75800	74600	73300	76450	73950	1141	22700	5000	57680	100	1	22812344	17748	9.78	0.46	12	0.07	7959.00	168852.00	97500	20221229	-20.21	69000	20230706	12.75	95100	-18.19	20230102	69000	12.75	20230706	97500	-20.21	20221229	69000	12.75	20230706	0.20	Y	000120	5000	1140 억	3305537	N	N	1501	N	N
152	20231106	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	77100	1200	2	1.58	856307300	11091	23.10	76800	77800	76300	98600	53200	75900	77207.40	14.49	0	2595	78300	77100	75800	74600	73300	76450	73950	1141	22700	5000	57680	100	1	22812344	17588	9.69	0.46	12	0.05	7959.00	168852.00	97500	20221229	-20.92	69000	20230706	11.74	95100	-18.93	20230102	69000	11.74	20230706	97500	-20.92	20221229	69000	11.74	20230706	0.20	Y	000120	5000	1140 억	3305537	N	N	1501	N	N
153	20231106	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76300	400	2	0.53	61543000	802	1.67	76800	76900	76300	98600	53200	75900	76736.91	14.49	0	96	78300	77100	75800	74600	73300	76450	73950	1141	22700	5000	57680	100	1	22812344	17406	9.59	0.45	12	0.00	7959.00	168852.00	97500	20221229	-21.74	69000	20230706	10.58	95100	-19.77	20230102	69000	10.58	20230706	97500	-21.74	20221229	69000	10.58	20230706	0.20	Y	000120	5000	1140 억	3305537	N	N	1501	N	N
154	20231103	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75900	0	3	0.00	3627075600	48015	96.55	76000	77000	74500	98600	53200	75900	75540.45	14.50	0	-1341	77033	76466	75933	75366	74833	76200	75100	1141	22700	5000	57680	100	1	22812344	17315	9.54	0.45	12	0.21	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.21	Y	000120	5000	1140 억	3307162	N	N	1501	N	N
155	20231103	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75900	0	3	0.00	3394889800	44957	90.40	76000	77000	74500	98600	53200	75900	75514.15	14.50	0	-2549	77033	76466	75933	75366	74833	76200	75100	1141	22700	5000	57680	100	1	22812344	17315	9.54	0.45	12	0.20	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.21	Y	000120	5000	1140 억	3307162	N	N	7253	N	N
156	20231103	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75800	-100	5	-0.13	3118621300	41318	83.08	76000	77000	74500	98600	53200	75900	75478.52	14.50	0	-2758	77033	76466	75933	75366	74833	76200	75100	1141	22700	5000	57680	100	1	22812344	17292	9.52	0.45	12	0.18	7959.00	168852.00	97500	20221229	-22.26	69000	20230706	9.86	95100	-20.29	20230102	69000	9.86	20230706	97500	-22.26	20221229	69000	9.86	20230706	0.21	Y	000120	5000	1140 억	3307162	N	N	7253	N	N
157	20231103	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75500	-400	5	-0.53	2700448300	35800	71.99	76000	77000	74500	98600	53200	75900	75431.52	14.50	0	-4207	77033	76466	75933	75366	74833	76200	75100	1141	22700	5000	57680	100	1	22812344	17223	9.49	0.45	12	0.16	7959.00	168852.00	97500	20221229	-22.56	69000	20230706	9.42	95100	-20.61	20230102	69000	9.42	20230706	97500	-22.56	20221229	69000	9.42	20230706	0.21	Y	000120	5000	1140 억	3307162	N	N	7253	N	N
158	20231103	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75300	-600	5	-0.79	2282769000	30279	60.89	76000	77000	74500	98600	53200	75900	75391.16	14.50	0	-5897	77033	76466	75933	75366	74833	76200	75100	1141	22700	5000	57680	100	1	22812344	17178	9.46	0.45	12	0.13	7959.00	168852.00	97500	20221229	-22.77	69000	20230706	9.13	95100	-20.82	20230102	69000	9.13	20230706	97500	-22.77	20221229	69000	9.13	20230706	0.21	Y	000120	5000	1140 억	3307162	N	N	7253	N	N
159	20231103	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75000	-900	5	-1.19	1995015400	26455	53.20	76000	77000	74500	98600	53200	75900	75411.66	14.50	0	-5165	77033	76466	75933	75366	74833	76200	75100	1141	22700	5000	57680	100	1	22812344	17109	9.42	0.44	12	0.12	7959.00	168852.00	97500	20221229	-23.08	69000	20230706	8.70	95100	-21.14	20230102	69000	8.70	20230706	97500	-23.08	20221229	69000	8.70	20230706	0.21	Y	000120	5000	1140 억	3307162	N	N	7253	N	N
160	20231103	100103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75300	-600	5	-0.79	927850300	12220	24.57	76000	77000	75200	98600	53200	75900	75928.83	14.50	0	-1089	77033	76466	75933	75366	74833	76200	75100	1141	22700	5000	57680	100	1	22812344	17178	9.46	0.45	12	0.05	7959.00	168852.00	97500	20221229	-22.77	69000	20230706	9.13	95100	-20.82	20230102	69000	9.13	20230706	97500	-22.77	20221229	69000	9.13	20230706	0.21	Y	000120	5000	1140 억	3307162	N	N	7253	N	N
161	20231103	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76100	200	2	0.26	20222600	266	0.53	76000	76100	76000	98600	53200	75900	76024.81	14.50	0	-32	77033	76466	75933	75366	74833	76200	75100	1141	22700	5000	57680	100	1	22812344	17360	9.56	0.45	12	0.00	7959.00	168852.00	97500	20221229	-21.95	69000	20230706	10.29	95100	-19.98	20230102	69000	10.29	20230706	97500	-21.95	20221229	69000	10.29	20230706	0.21	Y	000120	5000	1140 억	3307162	N	N	7253	N	N
162	20231102	160103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75900	-300	5	-0.39	3777195200	49711	148.76	76400	76500	75400	99000	53400	76200	75983.09	14.56	0	-7926	77800	77000	76000	75200	74200	76500	74700	1141	22800	5000	57910	100	1	22812344	17315	9.54	0.45	12	0.22	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.22	Y	000120	5000	1140 억	3321489	N	N	7253	N	N
163	20231102	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76100	-100	5	-0.13	3072328400	40433	120.99	76400	76500	75400	99000	53400	76200	75985.67	14.56	0	-9076	77800	77000	76000	75200	74200	76500	74700	1141	22800	5000	57910	100	1	22812344	17360	9.56	0.45	12	0.18	7959.00	168852.00	97500	20221229	-21.95	69000	20230706	10.29	95100	-19.98	20230102	69000	10.29	20230706	97500	-21.95	20221229	69000	10.29	20230706	0.22	Y	000120	5000	1140 억	3321489	N	N	3376	N	N
164	20231102	140103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76300	100	2	0.13	2587185900	34065	101.94	76400	76500	75400	99000	53400	76200	75948.51	14.56	0	-8372	77800	77000	76000	75200	74200	76500	74700	1141	22800	5000	57910	100	1	22812344	17406	9.59	0.45	12	0.15	7959.00	168852.00	97500	20221229	-21.74	69000	20230706	10.58	95100	-19.77	20230102	69000	10.58	20230706	97500	-21.74	20221229	69000	10.58	20230706	0.22	Y	000120	5000	1140 억	3321489	N	N	3376	N	N
165	20231102	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76200	0	3	0.00	2120767700	27945	83.62	76400	76500	75400	99000	53400	76200	75890.77	14.56	0	-8201	77800	77000	76000	75200	74200	76500	74700	1141	22800	5000	57910	100	1	22812344	17383	9.57	0.45	12	0.12	7959.00	168852.00	97500	20221229	-21.85	69000	20230706	10.43	95100	-19.87	20230102	69000	10.43	20230706	97500	-21.85	20221229	69000	10.43	20230706	0.22	Y	000120	5000	1140 억	3321489	N	N	3376	N	N
166	20231102	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76100	-100	5	-0.13	1802928900	23766	71.12	76400	76500	75400	99000	53400	76200	75861.69	14.56	0	-7812	77800	77000	76000	75200	74200	76500	74700	1141	22800	5000	57910	100	1	22812344	17360	9.56	0.45	12	0.10	7959.00	168852.00	97500	20221229	-21.95	69000	20230706	10.29	95100	-19.98	20230102	69000	10.29	20230706	97500	-21.95	20221229	69000	10.29	20230706	0.22	Y	000120	5000	1140 억	3321489	N	N	3376	N	N
167	20231102	110102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75500	-700	5	-0.92	1220877600	16096	48.17	76400	76500	75400	99000	53400	76200	75849.75	14.56	0	-6685	77800	77000	76000	75200	74200	76500	74700	1141	22800	5000	57910	100	1	22812344	17223	9.49	0.45	12	0.07	7959.00	168852.00	97500	20221229	-22.56	69000	20230706	9.42	95100	-20.61	20230102	69000	9.42	20230706	97500	-22.56	20221229	69000	9.42	20230706	0.22	Y	000120	5000	1140 억	3321489	N	N	3376	N	N
168	20231102	100103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75600	-600	5	-0.79	631566200	8303	24.85	76400	76500	75500	99000	53400	76200	76064.82	14.56	0	-3931	77800	77000	76000	75200	74200	76500	74700	1141	22800	5000	57910	100	1	22812344	17246	9.50	0.45	12	0.04	7959.00	168852.00	97500	20221229	-22.46	69000	20230706	9.57	95100	-20.50	20230102	69000	9.57	20230706	97500	-22.46	20221229	69000	9.57	20230706	0.22	Y	000120	5000	1140 억	3321489	N	N	3376	N	N
169	20231102	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76500	300	2	0.39	24064300	315	0.94	76400	76500	76300	99000	53400	76200	76394.60	14.56	0	-14	77800	77000	76000	75200	74200	76500	74700	1141	22800	5000	57910	100	1	22812344	17451	9.61	0.45	12	0.00	7959.00	168852.00	97500	20221229	-21.54	69000	20230706	10.87	95100	-19.56	20230102	69000	10.87	20230706	97500	-21.54	20221229	69000	10.87	20230706	0.22	Y	000120	5000	1140 억	3321489	N	N	3376	N	N
170	20231101	160102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76200	300	2	0.40	2526349600	33352	90.94	76800	76800	75000	98600	53200	75900	75747.73	14.55	0	-1426	77366	76632	76066	75332	74766	76350	75050	1141	22700	5000	57680	100	1	22812344	17383	9.57	0.45	12	0.15	7959.00	168852.00	97500	20221229	-21.85	69000	20230706	10.43	95100	-19.87	20230102	69000	10.43	20230706	97500	-21.85	20221229	69000	10.43	20230706	0.23	Y	000120	5000	1140 억	3319025	N	N	3376	N	N
171	20231101	150102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75900	0	3	0.00	2152097000	28437	77.54	76800	76800	75000	98600	53200	75900	75679.47	14.55	0	-979	77366	76632	76066	75332	74766	76350	75050	1141	22700	5000	57680	100	1	22812344	17315	9.54	0.45	12	0.12	7959.00	168852.00	97500	20221229	-22.15	69000	20230706	10.00	95100	-20.19	20230102	69000	10.00	20230706	97500	-22.15	20221229	69000	10.00	20230706	0.23	Y	000120	5000	1140 억	3319025	N	N	3185	N	N
172	20231101	140102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75600	-300	5	-0.40	1565012900	20700	56.44	76800	76800	75000	98600	53200	75900	75604.49	14.55	0	-1029	77366	76632	76066	75332	74766	76350	75050	1141	22700	5000	57680	100	1	22812344	17246	9.50	0.45	12	0.09	7959.00	168852.00	97500	20221229	-22.46	69000	20230706	9.57	95100	-20.50	20230102	69000	9.57	20230706	97500	-22.46	20221229	69000	9.57	20230706	0.23	Y	000120	5000	1140 억	3319025	N	N	3185	N	N
173	20231101	130102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75300	-600	5	-0.79	1256692500	16618	45.31	76800	76800	75000	98600	53200	75900	75622.37	14.55	0	-1718	77366	76632	76066	75332	74766	76350	75050	1141	22700	5000	57680	100	1	22812344	17178	9.46	0.45	12	0.07	7959.00	168852.00	97500	20221229	-22.77	69000	20230706	9.13	95100	-20.82	20230102	69000	9.13	20230706	97500	-22.77	20221229	69000	9.13	20230706	0.23	Y	000120	5000	1140 억	3319025	N	N	3185	N	N
174	20231101	120102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75700	-200	5	-0.26	1052257100	13909	37.93	76800	76800	75000	98600	53200	75900	75652.97	14.55	0	-1649	77366	76632	76066	75332	74766	76350	75050	1141	22700	5000	57680	100	1	22812344	17269	9.51	0.45	12	0.06	7959.00	168852.00	97500	20221229	-22.36	69000	20230706	9.71	95100	-20.40	20230102	69000	9.71	20230706	97500	-22.36	20221229	69000	9.71	20230706	0.23	Y	000120	5000	1140 억	3319025	N	N	3185	N	N
175	20231101	110103	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75200	-700	5	-0.92	768496100	10148	27.67	76800	76800	75200	98600	53200	75900	75728.82	14.55	0	-1410	77366	76632	76066	75332	74766	76350	75050	1141	22700	5000	57680	100	1	22812344	17155	9.45	0.45	12	0.04	7959.00	168852.00	97500	20221229	-22.87	69000	20230706	8.99	95100	-20.93	20230102	69000	8.99	20230706	97500	-22.87	20221229	69000	8.99	20230706	0.23	Y	000120	5000	1140 억	3319025	N	N	3185	N	N
176	20231101	100102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	75500	-400	5	-0.53	463374200	6106	16.65	76800	76800	75300	98600	53200	75900	75888.34	14.55	0	-1643	77366	76632	76066	75332	74766	76350	75050	1141	22700	5000	57680	100	1	22812344	17223	9.49	0.45	12	0.03	7959.00	168852.00	97500	20221229	-22.56	69000	20230706	9.42	95100	-20.61	20230102	69000	9.42	20230706	97500	-22.56	20221229	69000	9.42	20230706	0.23	Y	000120	5000	1140 억	3319025	N	N	3185	N	N
177	20231101	090102	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	76300	400	2	0.53	23387600	305	0.83	76800	76800	76300	98600	53200	75900	76680.66	14.55	0	-161	77366	76632	76066	75332	74766	76350	75050	1141	22700	5000	57680	100	1	22812344	17406	9.59	0.45	12	0.00	7959.00	168852.00	97500	20221229	-21.74	69000	20230706	10.58	95100	-19.77	20230102	69000	10.58	20230706	97500	-21.74	20221229	69000	10.58	20230706	0.23	Y	000120	5000	1140 억	3319025	N	N	3185	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History