KissMeData/180640/price/prices-20230701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

78 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	20230731	160905	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42400	500	2	1.19	2132290900	50431	95.51	42300	42850	41550	54400	29350	41900	42281.31	16.60	0	9737	42800	42350	41800	41350	40800	42575	41575	1669	12525	2500	30160	50	1	66762279	28307	4.17	1.15	12	0.08	10161.00	36757.00	63400	20220805	-33.12	34100	20221013	24.34	52800	-19.70	20230531	34400	23.26	20230103	63400	-33.12	20220805	34100	24.34	20221013	0.13	Y	180640	2500	1669 억	11079629	N	N	5623	N	N
3	20230731	150905	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42850	950	2	2.27	1996973450	47251	89.49	42300	42850	41550	54400	29350	41900	42263.09	16.60	0	10126	42800	42350	41800	41350	40800	42575	41575	1669	12525	2500	30160	50	1	66762279	28608	4.22	1.17	12	0.07	10161.00	36757.00	63400	20220805	-32.41	34100	20221013	25.66	52800	-18.84	20230531	34400	24.56	20230103	63400	-32.41	20220805	34100	25.66	20221013	0.13	Y	180640	2500	1669 억	11079629	N	N	9368	N	N
4	20230731	140909	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42450	550	2	1.31	1657308000	39291	74.41	42300	42700	41550	54400	29350	41900	42180.35	16.60	0	11483	42800	42350	41800	41350	40800	42575	41575	1669	12525	2500	30160	50	1	66762279	28341	4.18	1.15	12	0.06	10161.00	36757.00	63400	20220805	-33.04	34100	20221013	24.49	52800	-19.60	20230531	34400	23.40	20230103	63400	-33.04	20220805	34100	24.49	20221013	0.13	Y	180640	2500	1669 억	11079629	N	N	9368	N	N
5	20230731	130909	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42100	200	2	0.48	1220382150	29002	54.93	42300	42600	41550	54400	29350	41900	42079.24	16.60	0	11580	42800	42350	41800	41350	40800	42575	41575	1669	12525	2500	30160	50	1	66762279	28107	4.14	1.15	12	0.04	10161.00	36757.00	63400	20220805	-33.60	34100	20221013	23.46	52800	-20.27	20230531	34400	22.38	20230103	63400	-33.60	20220805	34100	23.46	20221013	0.13	Y	180640	2500	1669 억	11079629	N	N	9368	N	N
6	20230731	120917	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42050	150	2	0.36	946050700	22477	42.57	42300	42600	41550	54400	29350	41900	42089.72	16.60	0	8176	42800	42350	41800	41350	40800	42575	41575	1669	12525	2500	30160	50	1	66762279	28074	4.14	1.14	12	0.03	10161.00	36757.00	63400	20220805	-33.68	34100	20221013	23.31	52800	-20.36	20230531	34400	22.24	20230103	63400	-33.68	20220805	34100	23.31	20221013	0.13	Y	180640	2500	1669 억	11079629	N	N	9368	N	N
7	20230731	110919	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	50	2	0.12	651421400	15471	29.30	42300	42600	41550	54400	29350	41900	42105.97	16.60	0	5487	42800	42350	41800	41350	40800	42575	41575	1669	12525	2500	30160	50	1	66762279	28007	4.13	1.14	12	0.02	10161.00	36757.00	63400	20220805	-33.83	34100	20221013	23.02	52800	-20.55	20230531	34400	21.95	20230103	63400	-33.83	20220805	34100	23.02	20221013	0.13	Y	180640	2500	1669 억	11079629	N	N	9368	N	N
8	20230731	100917	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42050	150	2	0.36	331443300	7863	14.89	42300	42600	41550	54400	29350	41900	42152.27	16.60	0	2768	42800	42350	41800	41350	40800	42575	41575	1669	12525	2500	30160	50	1	66762279	28074	4.14	1.14	12	0.01	10161.00	36757.00	63400	20220805	-33.68	34100	20221013	23.31	52800	-20.36	20230531	34400	22.24	20230103	63400	-33.68	20220805	34100	23.31	20221013	0.13	Y	180640	2500	1669 억	11079629	N	N	9368	N	N
9	20230731	090906	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	50	2	0.12	69345400	1647	3.12	42300	42600	41550	54400	29350	41900	42104.07	16.60	0	101	42800	42350	41800	41350	40800	42575	41575	1669	12525	2500	30160	50	1	66762279	28007	4.13	1.14	12	0.00	10161.00	36757.00	63400	20220805	-33.83	34100	20221013	23.02	52800	-20.55	20230531	34400	21.95	20230103	63400	-33.83	20220805	34100	23.02	20221013	0.13	Y	180640	2500	1669 억	11079629	N	N	9368	N	N
10	20230728	160908	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41900	-450	5	-1.06	2203703700	52766	63.17	41450	42250	41250	55000	29650	42350	41763.64	16.60	0	47	43416	42882	41816	41282	40216	43150	41550	1669	12675	2500	30490	50	1	66762279	27973	4.12	1.14	12	0.08	10161.00	36757.00	63400	20220805	-33.91	34100	20221013	22.87	52800	-20.64	20230531	34400	21.80	20230103	63400	-33.91	20220805	34100	22.87	20221013	0.13	Y	180640	2500	1669 억	11079235	N	N	9368	N	N
11	20230728	150907	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	-400	5	-0.94	2034489450	48728	58.33	41450	42250	41250	55000	29650	42350	41751.96	16.60	0	930	43416	42882	41816	41282	40216	43150	41550	1669	12675	2500	30490	50	1	66762279	28007	4.13	1.14	12	0.07	10161.00	36757.00	63400	20220805	-33.83	34100	20221013	23.02	52800	-20.55	20230531	34400	21.95	20230103	63400	-33.83	20220805	34100	23.02	20221013	0.13	Y	180640	2500	1669 억	11079235	N	N	10055	N	N
12	20230728	140905	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41750	-600	5	-1.42	1651665050	39624	47.43	41450	42250	41250	55000	29650	42350	41683.45	16.60	0	3448	43416	42882	41816	41282	40216	43150	41550	1669	12675	2500	30490	50	1	66762279	27873	4.11	1.14	12	0.06	10161.00	36757.00	63400	20220805	-34.15	34100	20221013	22.43	52800	-20.93	20230531	34400	21.37	20230103	63400	-34.15	20220805	34100	22.43	20221013	0.13	Y	180640	2500	1669 억	11079235	N	N	10055	N	N
13	20230728	130907	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41600	-750	5	-1.77	1385062850	33250	39.80	41450	42250	41250	55000	29650	42350	41656.03	16.60	0	5978	43416	42882	41816	41282	40216	43150	41550	1669	12675	2500	30490	50	1	66762279	27773	4.09	1.13	12	0.05	10161.00	36757.00	63400	20220805	-34.38	34100	20221013	21.99	52800	-21.21	20230531	34400	20.93	20230103	63400	-34.38	20220805	34100	21.99	20221013	0.13	Y	180640	2500	1669 억	11079235	N	N	10055	N	N
14	20230728	120906	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41800	-550	5	-1.30	1042672550	25064	30.00	41450	42200	41250	55000	29650	42350	41600.40	16.60	0	6337	43416	42882	41816	41282	40216	43150	41550	1669	12675	2500	30490	50	1	66762279	27907	4.11	1.14	12	0.04	10161.00	36757.00	63400	20220805	-34.07	34100	20221013	22.58	52800	-20.83	20230531	34400	21.51	20230103	63400	-34.07	20220805	34100	22.58	20221013	0.13	Y	180640	2500	1669 억	11079235	N	N	10055	N	N
15	20230728	110912	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41650	-700	5	-1.65	888585550	21382	25.60	41450	42200	41250	55000	29650	42350	41557.64	16.60	0	6146	43416	42882	41816	41282	40216	43150	41550	1669	12675	2500	30490	50	1	66762279	27806	4.10	1.13	12	0.03	10161.00	36757.00	63400	20220805	-34.31	34100	20221013	22.14	52800	-21.12	20230531	34400	21.08	20230103	63400	-34.31	20220805	34100	22.14	20221013	0.13	Y	180640	2500	1669 억	11079235	N	N	10055	N	N
16	20230728	100902	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41750	-600	5	-1.42	657451500	15845	18.97	41450	41900	41250	55000	29650	42350	41492.68	16.60	0	4167	43416	42882	41816	41282	40216	43150	41550	1669	12675	2500	30490	50	1	66762279	27873	4.11	1.14	12	0.02	10161.00	36757.00	63400	20220805	-34.15	34100	20221013	22.43	52800	-20.93	20230531	34400	21.37	20230103	63400	-34.15	20220805	34100	22.43	20221013	0.13	Y	180640	2500	1669 억	11079235	N	N	10055	N	N
17	20230728	090911	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41550	-800	5	-1.89	91014850	2196	2.63	41450	41700	41350	55000	29650	42350	41445.74	16.60	0	-600	43416	42882	41816	41282	40216	43150	41550	1669	12675	2500	30490	50	1	66762279	27740	4.09	1.13	12	0.00	10161.00	36757.00	63400	20220805	-34.46	34100	20221013	21.85	52800	-21.31	20230531	34400	20.78	20230103	63400	-34.46	20220805	34100	21.85	20221013	0.13	Y	180640	2500	1669 억	11079235	N	N	10055	N	N
18	20230727	160904	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42350	950	2	2.29	3479820600	83476	66.36	41150	42350	40750	53800	29000	41400	41686.24	16.60	-28980	-7262	43000	42200	41300	40500	39600	41750	40050	1669	12400	2500	29800	50	1	66762279	28274	4.17	1.15	12	0.13	10161.00	36757.00	63400	20220805	-33.20	34100	20221013	24.19	52800	-19.79	20230531	34400	23.11	20230103	63400	-33.20	20220805	34100	24.19	20221013	0.13	Y	180640	2500	1669 억	11080431	N	N	10055	N	N
19	20230727	150903	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42250	850	2	2.05	2853381800	68674	54.59	41150	42300	40750	53800	29000	41400	41549.67	16.60	-28980	-5222	43000	42200	41300	40500	39600	41750	40050	1669	12400	2500	29800	50	1	66762279	28207	4.16	1.15	12	0.10	10161.00	36757.00	63400	20220805	-33.36	34100	20221013	23.90	52800	-19.98	20230531	34400	22.82	20230103	63400	-33.36	20220805	34100	23.90	20221013	0.13	Y	180640	2500	1669 억	11080431	N	N	16485	N	N
20	20230727	140859	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41800	400	2	0.97	2265225000	54677	43.47	41150	42000	40750	53800	29000	41400	41429.21	16.60	-28980	-4718	43000	42200	41300	40500	39600	41750	40050	1669	12400	2500	29800	50	1	66762279	27907	4.11	1.14	12	0.08	10161.00	36757.00	63400	20220805	-34.07	34100	20221013	22.58	52800	-20.83	20230531	34400	21.51	20230103	63400	-34.07	20220805	34100	22.58	20221013	0.13	Y	180640	2500	1669 억	11080431	N	N	16485	N	N
21	20230727	130859	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	550	2	1.33	2080713800	50262	39.96	41150	42000	40750	53800	29000	41400	41397.35	16.60	-28980	-3205	43000	42200	41300	40500	39600	41750	40050	1669	12400	2500	29800	50	1	66762279	28007	4.13	1.14	12	0.08	10161.00	36757.00	63400	20220805	-33.83	34100	20221013	23.02	52800	-20.55	20230531	34400	21.95	20230103	63400	-33.83	20220805	34100	23.02	20221013	0.13	Y	180640	2500	1669 억	11080431	N	N	16485	N	N
22	20230727	120901	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41600	200	2	0.48	1784670750	43189	34.33	41150	42000	40750	53800	29000	41400	41322.34	16.60	-28980	-1180	43000	42200	41300	40500	39600	41750	40050	1669	12400	2500	29800	50	1	66762279	27773	4.09	1.13	12	0.06	10161.00	36757.00	63400	20220805	-34.38	34100	20221013	21.99	52800	-21.21	20230531	34400	20.93	20230103	63400	-34.38	20220805	34100	21.99	20221013	0.13	Y	180640	2500	1669 억	11080431	N	N	16485	N	N
23	20230727	110903	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41250	-150	5	-0.36	1272853850	30866	24.54	41150	42000	40750	53800	29000	41400	41238.06	16.60	-28980	-2391	43000	42200	41300	40500	39600	41750	40050	1669	12400	2500	29800	50	1	66762279	27539	4.06	1.12	12	0.05	10161.00	36757.00	63400	20220805	-34.94	34100	20221013	20.97	52800	-21.88	20230531	34400	19.91	20230103	63400	-34.94	20220805	34100	20.97	20221013	0.13	Y	180640	2500	1669 억	11080431	N	N	16485	N	N
24	20230727	100901	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40900	-500	5	-1.21	735553700	17793	14.15	41150	42000	40900	53800	29000	41400	41339.50	16.60	-28980	-1944	43000	42200	41300	40500	39600	41750	40050	1669	12400	2500	29800	50	1	66762279	27306	4.03	1.11	12	0.03	10161.00	36757.00	63400	20220805	-35.49	34100	20221013	19.94	52800	-22.54	20230531	34400	18.90	20230103	63400	-35.49	20220805	34100	19.94	20221013	0.13	Y	180640	2500	1669 억	11080431	N	N	16485	N	N
25	20230727	090857	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41950	550	2	1.33	177773750	4277	3.40	41150	42000	41150	53800	29000	41400	41565.06	16.60	-28980	339	43000	42200	41300	40500	39600	41750	40050	1669	12400	2500	29800	50	1	66762279	28007	4.13	1.14	12	0.01	10161.00	36757.00	63400	20220805	-33.83	34100	20221013	23.02	52800	-20.55	20230531	34400	21.95	20230103	63400	-33.83	20220805	34100	23.02	20221013	0.13	Y	180640	2500	1669 억	11080431	N	N	16485	N	N
26	20230726	160857	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41400	-1200	5	-2.82	5185640750	125778	175.35	42000	42100	40400	55300	29850	42600	41228.48	16.64	0	-12671	44200	43400	42700	41900	41200	43050	41550	1669	12725	2500	30670	50	1	66762279	27640	4.07	1.13	12	0.19	10161.00	36757.00	63400	20220805	-34.70	34100	20221013	21.41	52800	-21.59	20230531	34400	20.35	20230103	63400	-34.70	20220805	34100	21.41	20221013	0.13	Y	180640	2500	1669 억	11109411	N	N	16484	N	N
27	20230726	150902	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41700	-900	5	-2.11	4627897650	112408	156.71	42000	42100	40400	55300	29850	42600	41170.54	16.64	0	-10712	44200	43400	42700	41900	41200	43050	41550	1669	12725	2500	30670	50	1	66762279	27840	4.10	1.13	12	0.17	10161.00	36757.00	63400	20220805	-34.23	34100	20221013	22.29	52800	-21.02	20230531	34400	21.22	20230103	63400	-34.23	20220805	34100	22.29	20221013	0.13	Y	180640	2500	1669 억	11109411	N	N	4207	N	N
28	20230726	140856	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41250	-1350	5	-3.17	4061381050	98757	137.68	42000	42100	40400	55300	29850	42600	41124.99	16.64	0	-4399	44200	43400	42700	41900	41200	43050	41550	1669	12725	2500	30670	50	1	66762279	27539	4.06	1.12	12	0.15	10161.00	36757.00	63400	20220805	-34.94	34100	20221013	20.97	52800	-21.88	20230531	34400	19.91	20230103	63400	-34.94	20220805	34100	20.97	20221013	0.13	Y	180640	2500	1669 억	11109411	N	N	4207	N	N
29	20230726	130854	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40500	-2100	5	-4.93	2825321550	68842	95.97	42000	42100	40400	55300	29850	42600	41040.67	16.64	0	8208	44200	43400	42700	41900	41200	43050	41550	1669	12725	2500	30670	50	1	66762279	27039	3.99	1.10	12	0.10	10161.00	36757.00	63400	20220805	-36.12	34100	20221013	18.77	52800	-23.30	20230531	34400	17.73	20230103	63400	-36.12	20220805	34100	18.77	20221013	0.13	Y	180640	2500	1669 억	11109411	N	N	4207	N	N
30	20230726	120856	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	40750	-1850	5	-4.34	2437556700	59290	82.66	42000	42100	40700	55300	29850	42600	41112.44	16.64	0	9158	44200	43400	42700	41900	41200	43050	41550	1669	12725	2500	30670	50	1	66762279	27206	4.01	1.11	12	0.09	10161.00	36757.00	63400	20220805	-35.73	34100	20221013	19.50	52800	-22.82	20230531	34400	18.46	20230103	63400	-35.73	20220805	34100	19.50	20221013	0.13	Y	180640	2500	1669 억	11109411	N	N	4207	N	N
31	20230726	110851	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41000	-1600	5	-3.76	2062303150	50116	69.87	42000	42100	40700	55300	29850	42600	41150.59	16.64	0	7123	44200	43400	42700	41900	41200	43050	41550	1669	12725	2500	30670	50	1	66762279	27373	4.04	1.12	12	0.08	10161.00	36757.00	63400	20220805	-35.33	34100	20221013	20.23	52800	-22.35	20230531	34400	19.19	20230103	63400	-35.33	20220805	34100	20.23	20221013	0.13	Y	180640	2500	1669 억	11109411	N	N	4207	N	N
32	20230726	100859	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41100	-1500	5	-3.52	1167509050	28274	39.42	42000	42100	41000	55300	29850	42600	41292.67	16.64	0	9959	44200	43400	42700	41900	41200	43050	41550	1669	12725	2500	30670	50	1	66762279	27439	4.04	1.12	12	0.04	10161.00	36757.00	63400	20220805	-35.17	34100	20221013	20.53	52800	-22.16	20230531	34400	19.48	20230103	63400	-35.17	20220805	34100	20.53	20221013	0.13	Y	180640	2500	1669 억	11109411	N	N	4207	N	N
33	20230726	090853	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	41100	-1500	5	-3.52	195931650	4714	6.57	42000	42100	41100	55300	29850	42600	41563.78	16.64	0	-1197	44200	43400	42700	41900	41200	43050	41550	1669	12725	2500	30670	50	1	66762279	27439	4.04	1.12	12	0.01	10161.00	36757.00	63400	20220805	-35.17	34100	20221013	20.53	52800	-22.16	20230531	34400	19.48	20230103	63400	-35.17	20220805	34100	20.53	20221013	0.13	Y	180640	2500	1669 억	11109411	N	N	4207	N	N
34	20230725	160850	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	-1050	5	-2.41	3050241600	71678	100.30	43500	43500	42000	56700	30600	43650	42554.75	16.62	0	15918	45983	44816	43983	42816	41983	44400	42400	1669	13050	2500	31420	50	1	66762279	28441	4.19	1.16	12	0.11	10161.00	36757.00	63400	20220805	-32.81	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	63400	-32.81	20220805	34100	24.93	20221013	0.13	Y	180640	2500	1669 억	11093548	N	N	4207	N	N
35	20230725	150840	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42650	-1000	5	-2.29	2900732850	68171	95.39	43500	43500	42000	56700	30600	43650	42550.83	16.62	0	16161	45983	44816	43983	42816	41983	44400	42400	1669	13050	2500	31420	50	1	66762279	28474	4.20	1.16	12	0.10	10161.00	36757.00	63400	20220805	-32.73	34100	20221013	25.07	52800	-19.22	20230531	34400	23.98	20230103	63400	-32.73	20220805	34100	25.07	20221013	0.13	Y	180640	2500	1669 억	11093548	N	N	7801	N	N
36	20230725	140840	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42050	-1600	5	-3.67	2413379850	56633	79.25	43500	43500	42050	56700	30600	43650	42614.37	16.62	0	11850	45983	44816	43983	42816	41983	44400	42400	1669	13050	2500	31420	50	1	66762279	28074	4.14	1.14	12	0.08	10161.00	36757.00	63400	20220805	-33.68	34100	20221013	23.31	52800	-20.36	20230531	34400	22.24	20230103	63400	-33.68	20220805	34100	23.31	20221013	0.13	Y	180640	2500	1669 억	11093548	N	N	7801	N	N
37	20230725	130849	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42600	-1050	5	-2.41	1855560550	43443	60.79	43500	43500	42300	56700	30600	43650	42712.53	16.62	0	10568	45983	44816	43983	42816	41983	44400	42400	1669	13050	2500	31420	50	1	66762279	28441	4.19	1.16	12	0.07	10161.00	36757.00	63400	20220805	-32.81	34100	20221013	24.93	52800	-19.32	20230531	34400	23.84	20230103	63400	-32.81	20220805	34100	24.93	20221013	0.13	Y	180640	2500	1669 억	11093548	N	N	7801	N	N
38	20230725	120848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42350	-1300	5	-2.98	1563810050	36581	51.19	43500	43500	42350	56700	30600	43650	42749.24	16.62	0	8240	45983	44816	43983	42816	41983	44400	42400	1669	13050	2500	31420	50	1	66762279	28274	4.17	1.15	12	0.05	10161.00	36757.00	63400	20220805	-33.20	34100	20221013	24.19	52800	-19.79	20230531	34400	23.11	20230103	63400	-33.20	20220805	34100	24.19	20221013	0.13	Y	180640	2500	1669 억	11093548	N	N	7801	N	N
39	20230725	110846	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	-850	5	-1.95	1016087350	23720	33.19	43500	43500	42550	56700	30600	43650	42836.73	16.62	0	5162	45983	44816	43983	42816	41983	44400	42400	1669	13050	2500	31420	50	1	66762279	28574	4.21	1.16	12	0.04	10161.00	36757.00	63400	20220805	-32.49	34100	20221013	25.51	52800	-18.94	20230531	34400	24.42	20230103	63400	-32.49	20220805	34100	25.51	20221013	0.13	Y	180640	2500	1669 억	11093548	N	N	7801	N	N
40	20230725	100845	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42900	-750	5	-1.72	729565950	17015	23.81	43500	43500	42550	56700	30600	43650	42877.81	16.62	0	4808	45983	44816	43983	42816	41983	44400	42400	1669	13050	2500	31420	50	1	66762279	28641	4.22	1.17	12	0.03	10161.00	36757.00	63400	20220805	-32.33	34100	20221013	25.81	52800	-18.75	20230531	34400	24.71	20230103	63400	-32.33	20220805	34100	25.81	20221013	0.13	Y	180640	2500	1669 억	11093548	N	N	7801	N	N
41	20230725	090846	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	42800	-850	5	-1.95	213230800	4946	6.92	43500	43500	42800	56700	30600	43650	43111.77	16.62	0	-676	45983	44816	43983	42816	41983	44400	42400	1669	13050	2500	31420	50	1	66762279	28574	4.21	1.16	12	0.01	10161.00	36757.00	63400	20220805	-32.49	34100	20221013	25.51	52800	-18.94	20230531	34400	24.42	20230103	63400	-32.49	20220805	34100	25.51	20221013	0.13	Y	180640	2500	1669 억	11093548	N	N	7801	N	N
42	20230724	160847	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43650	-1950	5	-4.28	3105002550	71205	174.97	45150	45150	43150	59200	31950	45600	43606.52	16.64	2100	-14514	47000	46300	45500	44800	44000	46650	45150	1669	13625	2500	32830	50	1	66762279	29142	4.30	1.19	12	0.11	10161.00	36757.00	63400	20220805	-31.15	34100	20221013	28.01	52800	-17.33	20230531	34400	26.89	20230103	63400	-31.15	20220805	34100	28.01	20221013	0.13	Y	180640	2500	1669 억	11111009	N	N	7801	N	N
43	20230724	150844	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43700	-1900	5	-4.17	2909887950	66726	163.97	45150	45150	43150	59200	31950	45600	43609.51	16.64	2100	-11769	47000	46300	45500	44800	44000	46650	45150	1669	13625	2500	32830	50	1	66762279	29175	4.30	1.19	12	0.10	10161.00	36757.00	63400	20220805	-31.07	34100	20221013	28.15	52800	-17.23	20230531	34400	27.03	20230103	63400	-31.07	20220805	34100	28.15	20221013	0.13	Y	180640	2500	1669 억	11111009	N	N	4850	N	N
44	20230724	140841	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43650	-1950	5	-4.28	2695285450	61807	151.88	45150	45150	43150	59200	31950	45600	43608.09	16.64	2100	-10864	47000	46300	45500	44800	44000	46650	45150	1669	13625	2500	32830	50	1	66762279	29142	4.30	1.19	12	0.09	10161.00	36757.00	63400	20220805	-31.15	34100	20221013	28.01	52800	-17.33	20230531	34400	26.89	20230103	63400	-31.15	20220805	34100	28.01	20221013	0.13	Y	180640	2500	1669 억	11111009	N	N	4850	N	N
45	20230724	130843	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43300	-2300	5	-5.04	2274142900	52137	128.12	45150	45150	43150	59200	31950	45600	43618.60	16.64	2100	-8458	47000	46300	45500	44800	44000	46650	45150	1669	13625	2500	32830	50	1	66762279	28908	4.26	1.18	12	0.08	10161.00	36757.00	63400	20220805	-31.70	34100	20221013	26.98	52800	-17.99	20230531	34400	25.87	20230103	63400	-31.70	20220805	34100	26.98	20221013	0.13	Y	180640	2500	1669 억	11111009	N	N	4850	N	N
46	20230724	120844	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43450	-2150	5	-4.71	2011381150	46081	113.24	45150	45150	43150	59200	31950	45600	43648.82	16.64	2100	-7950	47000	46300	45500	44800	44000	46650	45150	1669	13625	2500	32830	50	1	66762279	29008	4.28	1.18	12	0.07	10161.00	36757.00	63400	20220805	-31.47	34100	20221013	27.42	52800	-17.71	20230531	34400	26.31	20230103	63400	-31.47	20220805	34100	27.42	20221013	0.13	Y	180640	2500	1669 억	11111009	N	N	4850	N	N
47	20230724	110847	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43500	-2100	5	-4.61	1830779600	41937	103.05	45150	45150	43150	59200	31950	45600	43655.47	16.64	2100	-7926	47000	46300	45500	44800	44000	46650	45150	1669	13625	2500	32830	50	1	66762279	29042	4.28	1.18	12	0.06	10161.00	36757.00	63400	20220805	-31.39	34100	20221013	27.57	52800	-17.61	20230531	34400	26.45	20230103	63400	-31.39	20220805	34100	27.57	20221013	0.13	Y	180640	2500	1669 억	11111009	N	N	4850	N	N
48	20230724	100838	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43550	-2050	5	-4.50	1403079200	32097	78.87	45150	45150	43150	59200	31950	45600	43713.72	16.64	2100	-8333	47000	46300	45500	44800	44000	46650	45150	1669	13625	2500	32830	50	1	66762279	29075	4.29	1.18	12	0.05	10161.00	36757.00	63400	20220805	-31.31	34100	20221013	27.71	52800	-17.52	20230531	34400	26.60	20230103	63400	-31.31	20220805	34100	27.71	20221013	0.13	Y	180640	2500	1669 억	11111009	N	N	4850	N	N
49	20230724	090844	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	43750	-1850	5	-4.06	416370700	9362	23.01	45150	45150	43700	59200	31950	45600	44474.55	16.64	2100	-3494	47000	46300	45500	44800	44000	46650	45150	1669	13625	2500	32830	50	1	66762279	29208	4.31	1.19	12	0.01	10161.00	36757.00	63400	20220805	-30.99	34100	20221013	28.30	52800	-17.14	20230531	34400	27.18	20230103	63400	-30.99	20220805	34100	28.30	20221013	0.13	Y	180640	2500	1669 억	11111009	N	N	4850	N	N
50	20230721	160834	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45600	0	3	0.00	1844224900	40694	61.43	45500	46200	44700	59200	31950	45600	45319.31	16.63	144	7284	47733	46666	45383	44316	43033	47200	44850	1669	13625	2500	32830	50	1	66762279	30444	4.49	1.24	12	0.06	10161.00	36757.00	63400	20220805	-28.08	34100	20221013	33.72	52800	-13.64	20230531	34400	32.56	20230103	63400	-28.08	20220805	34100	33.72	20221013	0.13	Y	180640	2500	1669 억	11102239	N	N	4850	N	N
51	20230721	150837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45400	-200	5	-0.44	1708375250	37711	56.93	45500	46200	44700	59200	31950	45600	45301.78	16.63	144	7969	47733	46666	45383	44316	43033	47200	44850	1669	13625	2500	32830	50	1	66762279	30310	4.47	1.24	12	0.06	10161.00	36757.00	63400	20220805	-28.39	34100	20221013	33.14	52800	-14.02	20230531	34400	31.98	20230103	63400	-28.39	20220805	34100	33.14	20221013	0.13	Y	180640	2500	1669 억	11102239	N	N	9440	N	N
52	20230721	140835	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45550	-50	5	-0.11	1395724850	30815	46.52	45500	46200	44700	59200	31950	45600	45293.68	16.63	144	7936	47733	46666	45383	44316	43033	47200	44850	1669	13625	2500	32830	50	1	66762279	30410	4.48	1.24	12	0.05	10161.00	36757.00	63400	20220805	-28.15	34100	20221013	33.58	52800	-13.73	20230531	34400	32.41	20230103	63400	-28.15	20220805	34100	33.58	20221013	0.13	Y	180640	2500	1669 억	11102239	N	N	9440	N	N
53	20230721	130837	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45150	-450	5	-0.99	1191573250	26320	39.73	45500	46200	44700	59200	31950	45600	45272.54	16.63	144	9168	47733	46666	45383	44316	43033	47200	44850	1669	13625	2500	32830	50	1	66762279	30143	4.44	1.23	12	0.04	10161.00	36757.00	63400	20220805	-28.79	34100	20221013	32.40	52800	-14.49	20230531	34400	31.25	20230103	63400	-28.79	20220805	34100	32.40	20221013	0.13	Y	180640	2500	1669 억	11102239	N	N	9440	N	N
54	20230721	120847	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45400	-200	5	-0.44	1041887100	23011	34.74	45500	46200	44700	59200	31950	45600	45277.78	16.63	144	8431	47733	46666	45383	44316	43033	47200	44850	1669	13625	2500	32830	50	1	66762279	30310	4.47	1.24	12	0.03	10161.00	36757.00	63400	20220805	-28.39	34100	20221013	33.14	52800	-14.02	20230531	34400	31.98	20230103	63400	-28.39	20220805	34100	33.14	20221013	0.13	Y	180640	2500	1669 억	11102239	N	N	9440	N	N
55	20230721	110844	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45750	150	2	0.33	952539200	21050	31.78	45500	46200	44700	59200	31950	45600	45251.27	16.63	144	8211	47733	46666	45383	44316	43033	47200	44850	1669	13625	2500	32830	50	1	66762279	30544	4.50	1.24	12	0.03	10161.00	36757.00	63400	20220805	-27.84	34100	20221013	34.16	52800	-13.35	20230531	34400	32.99	20230103	63400	-27.84	20220805	34100	34.16	20221013	0.13	Y	180640	2500	1669 억	11102239	N	N	9440	N	N
56	20230721	100842	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45250	-350	5	-0.77	586186800	12995	19.62	45500	46200	44700	59200	31950	45600	45108.64	16.63	144	3548	47733	46666	45383	44316	43033	47200	44850	1669	13625	2500	32830	50	1	66762279	30210	4.45	1.23	12	0.02	10161.00	36757.00	63400	20220805	-28.63	34100	20221013	32.70	52800	-14.30	20230531	34400	31.54	20230103	63400	-28.63	20220805	34100	32.70	20221013	0.13	Y	180640	2500	1669 억	11102239	N	N	9440	N	N
57	20230721	090841	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45200	-400	5	-0.88	159653750	3506	5.29	45500	46200	44950	59200	31950	45600	45537.29	16.63	144	-948	47733	46666	45383	44316	43033	47200	44850	1669	13625	2500	32830	50	1	66762279	30177	4.45	1.23	12	0.01	10161.00	36757.00	63400	20220805	-28.71	34100	20221013	32.55	52800	-14.39	20230531	34400	31.40	20230103	63400	-28.71	20220805	34100	32.55	20221013	0.13	Y	180640	2500	1669 억	11102239	N	N	9440	N	N
58	20230720	160832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45600	850	2	1.90	3023831200	66134	141.72	44100	46450	44100	58100	31350	44750	45723.29	16.66	0	14165	46383	45566	44933	44116	43483	45250	43800	1669	13375	2500	32220	50	1	66762279	30444	4.49	1.24	12	0.10	10161.00	36757.00	63400	20220805	-28.08	34100	20221013	33.72	52800	-13.64	20230531	34400	32.56	20230103	63400	-28.08	20220805	34100	33.72	20221013	0.13	Y	180640	2500	1669 억	11124608	N	N	9440	N	N
59	20230720	150833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46150	1400	2	3.13	2487586350	54386	116.55	44100	46450	44100	58100	31350	44750	45739.46	16.66	0	9702	46383	45566	44933	44116	43483	45250	43800	1669	13375	2500	32220	50	1	66762279	30811	4.54	1.26	12	0.08	10161.00	36757.00	63400	20220805	-27.21	34100	20221013	35.34	52800	-12.59	20230531	34400	34.16	20230103	63400	-27.21	20220805	34100	35.34	20221013	0.13	Y	180640	2500	1669 억	11124608	N	N	6548	N	N
60	20230720	140832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46200	1450	2	3.24	2207451450	48313	103.53	44100	46450	44100	58100	31350	44750	45690.63	16.66	0	10480	46383	45566	44933	44116	43483	45250	43800	1669	13375	2500	32220	50	1	66762279	30844	4.55	1.26	12	0.07	10161.00	36757.00	63400	20220805	-27.13	34100	20221013	35.48	52800	-12.50	20230531	34400	34.30	20230103	63400	-27.13	20220805	34100	35.48	20221013	0.13	Y	180640	2500	1669 억	11124608	N	N	6548	N	N
61	20230720	130832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46300	1550	2	3.46	1976385050	43311	92.81	44100	46450	44100	58100	31350	44750	45632.40	16.66	0	11342	46383	45566	44933	44116	43483	45250	43800	1669	13375	2500	32220	50	1	66762279	30911	4.56	1.26	12	0.06	10161.00	36757.00	63400	20220805	-26.97	34100	20221013	35.78	52800	-12.31	20230531	34400	34.59	20230103	63400	-26.97	20220805	34100	35.78	20221013	0.13	Y	180640	2500	1669 억	11124608	N	N	6548	N	N
62	20230720	120839	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46250	1500	2	3.35	1689617000	37112	79.53	44100	46450	44100	58100	31350	44750	45527.51	16.66	0	12350	46383	45566	44933	44116	43483	45250	43800	1669	13375	2500	32220	50	1	66762279	30878	4.55	1.26	12	0.06	10161.00	36757.00	63400	20220805	-27.05	34100	20221013	35.63	52800	-12.41	20230531	34400	34.45	20230103	63400	-27.05	20220805	34100	35.63	20221013	0.13	Y	180640	2500	1669 억	11124608	N	N	6548	N	N
63	20230720	110836	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46250	1500	2	3.35	1313771550	28958	62.06	44100	46450	44100	58100	31350	44750	45368.17	16.66	0	10062	46383	45566	44933	44116	43483	45250	43800	1669	13375	2500	32220	50	1	66762279	30878	4.55	1.26	12	0.04	10161.00	36757.00	63400	20220805	-27.05	34100	20221013	35.63	52800	-12.41	20230531	34400	34.45	20230103	63400	-27.05	20220805	34100	35.63	20221013	0.13	Y	180640	2500	1669 억	11124608	N	N	6548	N	N
64	20230720	100827	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45300	550	2	1.23	472970800	10608	22.73	44100	45300	44100	58100	31350	44750	44586.24	16.66	0	4858	46383	45566	44933	44116	43483	45250	43800	1669	13375	2500	32220	50	1	66762279	30243	4.46	1.23	12	0.02	10161.00	36757.00	63400	20220805	-28.55	34100	20221013	32.84	52800	-14.20	20230531	34400	31.69	20230103	63400	-28.55	20220805	34100	32.84	20221013	0.13	Y	180640	2500	1669 억	11124608	N	N	6548	N	N
65	20230720	090829	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44200	-550	5	-1.23	177717250	4013	8.60	44100	44750	44100	58100	31350	44750	44285.38	16.66	0	1288	46383	45566	44933	44116	43483	45250	43800	1669	13375	2500	32220	50	1	66762279	29509	4.35	1.20	12	0.01	10161.00	36757.00	63400	20220805	-30.28	34100	20221013	29.62	52800	-16.29	20230531	34400	28.49	20230103	63400	-30.28	20220805	34100	29.62	20221013	0.13	Y	180640	2500	1669 억	11124608	N	N	6548	N	N
66	20230719	160843	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44750	-800	5	-1.76	2091088500	46631	122.06	45600	45750	44300	59200	31900	45550	44843.32	16.68	0	-10523	47516	46532	45966	44982	44416	46250	44700	1669	13650	2500	32790	50	1	66762279	29876	4.40	1.22	12	0.07	10161.00	36757.00	63400	20220805	-29.42	34100	20221013	31.23	52800	-15.25	20230531	34400	30.09	20230103	63400	-29.42	20220805	34100	31.23	20221013	0.13	Y	180640	2500	1669 억	11135163	N	N	6548	N	N
67	20230719	150844	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45000	-550	5	-1.21	1938098650	43215	113.12	45600	45750	44300	59200	31900	45550	44847.82	16.68	0	-12446	47516	46532	45966	44982	44416	46250	44700	1669	13650	2500	32790	50	1	66762279	30043	4.43	1.22	12	0.06	10161.00	36757.00	63400	20220805	-29.02	34100	20221013	31.96	52800	-14.77	20230531	34400	30.81	20230103	63400	-29.02	20220805	34100	31.96	20221013	0.13	Y	180640	2500	1669 억	11135163	N	N	8195	N	N
68	20230719	140845	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44850	-700	5	-1.54	1645440450	36711	96.09	45600	45750	44300	59200	31900	45550	44821.46	16.68	0	-11072	47516	46532	45966	44982	44416	46250	44700	1669	13650	2500	32790	50	1	66762279	29943	4.41	1.22	12	0.05	10161.00	36757.00	63400	20220805	-29.26	34100	20221013	31.52	52800	-15.06	20230531	34400	30.38	20230103	63400	-29.26	20220805	34100	31.52	20221013	0.13	Y	180640	2500	1669 억	11135163	N	N	8195	N	N
69	20230719	130835	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44800	-750	5	-1.65	1476479250	32943	86.23	45600	45750	44300	59200	31900	45550	44819.21	16.68	0	-10139	47516	46532	45966	44982	44416	46250	44700	1669	13650	2500	32790	50	1	66762279	29910	4.41	1.22	12	0.05	10161.00	36757.00	63400	20220805	-29.34	34100	20221013	31.38	52800	-15.15	20230531	34400	30.23	20230103	63400	-29.34	20220805	34100	31.38	20221013	0.13	Y	180640	2500	1669 억	11135163	N	N	8195	N	N
70	20230719	120848	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44400	-1150	5	-2.52	1321579150	29466	77.13	45600	45750	44300	59200	31900	45550	44850.99	16.68	0	-8727	47516	46532	45966	44982	44416	46250	44700	1669	13650	2500	32790	50	1	66762279	29642	4.37	1.21	12	0.04	10161.00	36757.00	63400	20220805	-29.97	34100	20221013	30.21	52800	-15.91	20230531	34400	29.07	20230103	63400	-29.97	20220805	34100	30.21	20221013	0.13	Y	180640	2500	1669 억	11135163	N	N	8195	N	N
71	20230719	110846	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44750	-800	5	-1.76	837229100	18602	48.69	45600	45750	44700	59200	31900	45550	45007.48	16.68	0	-3893	47516	46532	45966	44982	44416	46250	44700	1669	13650	2500	32790	50	1	66762279	29876	4.40	1.22	12	0.03	10161.00	36757.00	63400	20220805	-29.42	34100	20221013	31.23	52800	-15.25	20230531	34400	30.09	20230103	63400	-29.42	20220805	34100	31.23	20221013	0.13	Y	180640	2500	1669 억	11135163	N	N	8195	N	N
72	20230719	100839	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44950	-600	5	-1.32	437715850	9694	25.37	45600	45750	44900	59200	31900	45550	45153.28	16.68	0	-79	47516	46532	45966	44982	44416	46250	44700	1669	13650	2500	32790	50	1	66762279	30010	4.42	1.22	12	0.01	10161.00	36757.00	63400	20220805	-29.10	34100	20221013	31.82	52800	-14.87	20230531	34400	30.67	20230103	63400	-29.10	20220805	34100	31.82	20221013	0.13	Y	180640	2500	1669 억	11135163	N	N	8195	N	N
73	20230719	090839	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45500	-50	5	-0.11	101074850	2221	5.81	45600	45750	45350	59200	31900	45550	45508.71	16.68	0	406	47516	46532	45966	44982	44416	46250	44700	1669	13650	2500	32790	50	1	66762279	30377	4.48	1.24	12	0.00	10161.00	36757.00	63400	20220805	-28.23	34100	20221013	33.43	52800	-13.83	20230531	34400	32.27	20230103	63400	-28.23	20220805	34100	33.43	20221013	0.13	Y	180640	2500	1669 억	11135163	N	N	8195	N	N
74	20230718	160838	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45550	-1100	5	-2.36	1739831250	37989	78.01	46950	46950	45400	60600	32700	46650	45798.31	16.68	0	-3128	47750	47200	46200	45650	44650	47475	45925	1669	13950	2500	33580	50	1	66762279	30410	4.48	1.24	12	0.06	10161.00	36757.00	63400	20220805	-28.15	34100	20221013	33.58	52800	-13.73	20230531	34400	32.41	20230103	63400	-28.15	20220805	34100	33.58	20221013	0.13	Y	180640	2500	1669 억	11139137	N	N	8195	N	N
75	20230718	150836	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45500	-1150	5	-2.47	1626144000	35493	72.88	46950	46950	45400	60600	32700	46650	45815.91	16.68	0	-3023	47750	47200	46200	45650	44650	47475	45925	1669	13950	2500	33580	50	1	66762279	30377	4.48	1.24	12	0.05	10161.00	36757.00	63400	20220805	-28.23	34100	20221013	33.43	52800	-13.83	20230531	34400	32.27	20230103	63400	-28.23	20220805	34100	33.43	20221013	0.13	Y	180640	2500	1669 억	11139137	N	N	9975	N	N
76	20230718	140832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45500	-1150	5	-2.47	1293670100	28202	57.91	46950	46950	45400	60600	32700	46650	45871.57	16.68	0	-1950	47750	47200	46200	45650	44650	47475	45925	1669	13950	2500	33580	50	1	66762279	30377	4.48	1.24	12	0.04	10161.00	36757.00	63400	20220805	-28.23	34100	20221013	33.43	52800	-13.83	20230531	34400	32.27	20230103	63400	-28.23	20220805	34100	33.43	20221013	0.13	Y	180640	2500	1669 억	11139137	N	N	9975	N	N
77	20230718	130834	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45550	-1100	5	-2.36	1074913050	23391	48.03	46950	46950	45500	60600	32700	46650	45954.13	16.68	0	-2391	47750	47200	46200	45650	44650	47475	45925	1669	13950	2500	33580	50	1	66762279	30410	4.48	1.24	12	0.04	10161.00	36757.00	63400	20220805	-28.15	34100	20221013	33.58	52800	-13.73	20230531	34400	32.41	20230103	63400	-28.15	20220805	34100	33.58	20221013	0.13	Y	180640	2500	1669 억	11139137	N	N	9975	N	N
78	20230718	120841	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45700	-950	5	-2.04	903077600	19622	40.29	46950	46950	45500	60600	32700	46650	46023.73	16.68	0	-2461	47750	47200	46200	45650	44650	47475	45925	1669	13950	2500	33580	50	1	66762279	30510	4.50	1.24	12	0.03	10161.00	36757.00	63400	20220805	-27.92	34100	20221013	34.02	52800	-13.45	20230531	34400	32.85	20230103	63400	-27.92	20220805	34100	34.02	20221013	0.13	Y	180640	2500	1669 억	11139137	N	N	9975	N	N
79	20230718	110841	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45850	-800	5	-1.71	769322250	16701	34.30	46950	46950	45500	60600	32700	46650	46064.44	16.68	0	-1870	47750	47200	46200	45650	44650	47475	45925	1669	13950	2500	33580	50	1	66762279	30611	4.51	1.25	12	0.03	10161.00	36757.00	63400	20220805	-27.68	34100	20221013	34.46	52800	-13.16	20230531	34400	33.28	20230103	63400	-27.68	20220805	34100	34.46	20221013	0.13	Y	180640	2500	1669 억	11139137	N	N	9975	N	N
80	20230718	100833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46250	-400	5	-0.86	356447750	7694	15.80	46950	46950	45900	60600	32700	46650	46328.02	16.68	0	-1899	47750	47200	46200	45650	44650	47475	45925	1669	13950	2500	33580	50	1	66762279	30878	4.55	1.26	12	0.01	10161.00	36757.00	63400	20220805	-27.05	34100	20221013	35.63	52800	-12.41	20230531	34400	34.45	20230103	63400	-27.05	20220805	34100	35.63	20221013	0.13	Y	180640	2500	1669 억	11139137	N	N	9975	N	N
81	20230718	090832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46450	-200	5	-0.43	70162400	1503	3.09	46950	46950	46300	60600	32700	46650	46681.57	16.68	0	2	47750	47200	46200	45650	44650	47475	45925	1669	13950	2500	33580	50	1	66762279	31011	4.57	1.26	12	0.00	10161.00	36757.00	63400	20220805	-26.74	34100	20221013	36.22	52800	-12.03	20230531	34400	35.03	20230103	63400	-26.74	20220805	34100	36.22	20221013	0.13	Y	180640	2500	1669 억	11139137	N	N	9975	N	N
82	20230717	160833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46650	250	2	0.54	2246119300	48679	62.75	45950	46750	45200	60300	32500	46400	46141.24	16.70	0	-6583	47800	47100	45850	45150	43900	47450	45500	1669	13900	2500	33400	50	1	66762279	31145	4.59	1.27	12	0.07	10161.00	36757.00	63400	20220805	-26.42	34100	20221013	36.80	52800	-11.65	20230531	34400	35.61	20230103	63400	-26.42	20220805	34100	36.80	20221013	0.13	Y	180640	2500	1669 억	11146136	N	N	9975	N	N
83	20230717	150829	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46550	150	2	0.32	1901219650	41284	53.22	45950	46750	45200	60300	32500	46400	46051.94	16.70	0	-7299	47800	47100	45850	45150	43900	47450	45500	1669	13900	2500	33400	50	1	66762279	31078	4.58	1.27	12	0.06	10161.00	36757.00	63400	20220805	-26.58	34100	20221013	36.51	52800	-11.84	20230531	34400	35.32	20230103	63400	-26.58	20220805	34100	36.51	20221013	0.13	Y	180640	2500	1669 억	11146136	N	N	13746	N	N
84	20230717	140833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46500	100	2	0.22	1645692400	35785	46.13	45950	46750	45200	60300	32500	46400	45987.95	16.70	0	-5352	47800	47100	45850	45150	43900	47450	45500	1669	13900	2500	33400	50	1	66762279	31044	4.58	1.27	12	0.05	10161.00	36757.00	63400	20220805	-26.66	34100	20221013	36.36	52800	-11.93	20230531	34400	35.17	20230103	63400	-26.66	20220805	34100	36.36	20221013	0.13	Y	180640	2500	1669 억	11146136	N	N	13746	N	N
85	20230717	130825	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46100	-300	5	-0.65	1395068300	30365	39.14	45950	46750	45200	60300	32500	46400	45942.80	16.70	0	-5107	47800	47100	45850	45150	43900	47450	45500	1669	13900	2500	33400	50	1	66762279	30777	4.54	1.25	12	0.05	10161.00	36757.00	63400	20220805	-27.29	34100	20221013	35.19	52800	-12.69	20230531	34400	34.01	20230103	63400	-27.29	20220805	34100	35.19	20221013	0.13	Y	180640	2500	1669 억	11146136	N	N	13746	N	N
86	20230717	120836	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46200	-200	5	-0.43	1263502350	27523	35.48	45950	46750	45200	60300	32500	46400	45906.55	16.70	0	-4803	47800	47100	45850	45150	43900	47450	45500	1669	13900	2500	33400	50	1	66762279	30844	4.55	1.26	12	0.04	10161.00	36757.00	63400	20220805	-27.13	34100	20221013	35.48	52800	-12.50	20230531	34400	34.30	20230103	63400	-27.13	20220805	34100	35.48	20221013	0.13	Y	180640	2500	1669 억	11146136	N	N	13746	N	N
87	20230717	110826	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46450	50	2	0.11	1099223000	23967	30.89	45950	46750	45200	60300	32500	46400	45863.28	16.70	0	-3815	47800	47100	45850	45150	43900	47450	45500	1669	13900	2500	33400	50	1	66762279	31011	4.57	1.26	12	0.04	10161.00	36757.00	63400	20220805	-26.74	34100	20221013	36.22	52800	-12.03	20230531	34400	35.03	20230103	63400	-26.74	20220805	34100	36.22	20221013	0.13	Y	180640	2500	1669 억	11146136	N	N	13746	N	N
88	20230717	100826	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45650	-750	5	-1.62	632049900	13869	17.88	45950	46050	45200	60300	32500	46400	45570.88	16.70	0	-1572	47800	47100	45850	45150	43900	47450	45500	1669	13900	2500	33400	50	1	66762279	30477	4.49	1.24	12	0.02	10161.00	36757.00	63400	20220805	-28.00	34100	20221013	33.87	52800	-13.54	20230531	34400	32.70	20230103	63400	-28.00	20220805	34100	33.87	20221013	0.13	Y	180640	2500	1669 억	11146136	N	N	13746	N	N
89	20230717	090826	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45850	-550	5	-1.19	106870900	2332	3.01	45950	46050	45450	60300	32500	46400	45819.79	16.70	0	-532	47800	47100	45850	45150	43900	47450	45500	1669	13900	2500	33400	50	1	66762279	30611	4.51	1.25	12	0.00	10161.00	36757.00	63400	20220805	-27.68	34100	20221013	34.46	52800	-13.16	20230531	34400	33.28	20230103	63400	-27.68	20220805	34100	34.46	20221013	0.13	Y	180640	2500	1669 억	11146136	N	N	13746	N	N
90	20230714	160825	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46400	1600	2	3.57	3545041200	77314	77.57	45150	46550	44600	58200	31400	44800	45852.50	16.73	0	-19589	46433	45616	45183	44366	43933	45400	44150	1669	13400	2500	32250	50	1	66762279	30978	4.57	1.26	12	0.12	10161.00	36757.00	63400	20220805	-26.81	34100	20221013	36.07	52800	-12.12	20230531	34400	34.88	20230103	63400	-26.81	20220805	34100	36.07	20221013	0.13	Y	180640	2500	1669 억	11166052	N	N	13746	N	N
91	20230714	150828	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46350	1550	2	3.46	3163888150	69108	69.33	45150	46550	44600	58200	31400	44800	45781.79	16.73	0	-14764	46433	45616	45183	44366	43933	45400	44150	1669	13400	2500	32250	50	1	66762279	30944	4.56	1.26	12	0.10	10161.00	36757.00	63400	20220805	-26.89	34100	20221013	35.92	52800	-12.22	20230531	34400	34.74	20230103	63400	-26.89	20220805	34100	35.92	20221013	0.13	Y	180640	2500	1669 억	11166052	N	N	19240	N	N
92	20230714	140833	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46250	1450	2	3.24	2436643550	53428	53.60	45150	46300	44600	58200	31400	44800	45606.12	16.73	0	-7996	46433	45616	45183	44366	43933	45400	44150	1669	13400	2500	32250	50	1	66762279	30878	4.55	1.26	12	0.08	10161.00	36757.00	63400	20220805	-27.05	34100	20221013	35.63	52800	-12.41	20230531	34400	34.45	20230103	63400	-27.05	20220805	34100	35.63	20221013	0.13	Y	180640	2500	1669 억	11166052	N	N	19240	N	N
93	20230714	130820	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46200	1400	2	3.12	2099519800	46118	46.27	45150	46300	44600	58200	31400	44800	45524.95	16.73	0	-3150	46433	45616	45183	44366	43933	45400	44150	1669	13400	2500	32250	50	1	66762279	30844	4.55	1.26	12	0.07	10161.00	36757.00	63400	20220805	-27.13	34100	20221013	35.48	52800	-12.50	20230531	34400	34.30	20230103	63400	-27.13	20220805	34100	35.48	20221013	0.13	Y	180640	2500	1669 억	11166052	N	N	19240	N	N
94	20230714	120822	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46000	1200	2	2.68	1716658300	37814	37.94	45150	46000	44600	58200	31400	44800	45397.43	16.73	0	-2184	46433	45616	45183	44366	43933	45400	44150	1669	13400	2500	32250	50	1	66762279	30711	4.53	1.25	12	0.06	10161.00	36757.00	63400	20220805	-27.44	34100	20221013	34.90	52800	-12.88	20230531	34400	33.72	20230103	63400	-27.44	20220805	34100	34.90	20221013	0.13	Y	180640	2500	1669 억	11166052	N	N	19240	N	N
95	20230714	110831	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45850	1050	2	2.34	1354721000	29924	30.02	45150	45900	44600	58200	31400	44800	45272.06	16.73	0	598	46433	45616	45183	44366	43933	45400	44150	1669	13400	2500	32250	50	1	66762279	30611	4.51	1.25	12	0.04	10161.00	36757.00	63400	20220805	-27.68	34100	20221013	34.46	52800	-13.16	20230531	34400	33.28	20230103	63400	-27.68	20220805	34100	34.46	20221013	0.13	Y	180640	2500	1669 억	11166052	N	N	19240	N	N
96	20230714	100832	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45100	300	2	0.67	512841400	11412	11.45	45150	45200	44600	58200	31400	44800	44938.78	16.73	0	-901	46433	45616	45183	44366	43933	45400	44150	1669	13400	2500	32250	50	1	66762279	30110	4.44	1.23	12	0.02	10161.00	36757.00	63400	20220805	-28.86	34100	20221013	32.26	52800	-14.58	20230531	34400	31.10	20230103	63400	-28.86	20220805	34100	32.26	20221013	0.13	Y	180640	2500	1669 억	11166052	N	N	19240	N	N
97	20230714	090827	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44850	50	2	0.11	67666800	1502	1.51	45150	45200	44850	58200	31400	44800	45051.13	16.73	0	-267	46433	45616	45183	44366	43933	45400	44150	1669	13400	2500	32250	50	1	66762279	29943	4.41	1.22	12	0.00	10161.00	36757.00	63400	20220805	-29.26	34100	20221013	31.52	52800	-15.06	20230531	34400	30.38	20230103	63400	-29.26	20220805	34100	31.52	20221013	0.13	Y	180640	2500	1669 억	11166052	N	N	19240	N	N
98	20230713	160824	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44800	-350	5	-0.78	4500853450	99655	248.49	45200	46000	44750	58600	31650	45150	45164.36	16.73	0	-28607	46883	46016	45283	44416	43683	45650	44050	1669	13475	2500	32500	50	1	66762279	29910	4.41	1.22	12	0.15	10161.00	36757.00	63400	20220805	-29.34	34100	20221013	31.38	52800	-15.15	20230531	34400	30.23	20230103	63400	-29.34	20220805	34100	31.38	20221013	0.13	Y	180640	2500	1669 억	11166199	N	N	19240	N	N
99	20230713	150819	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44850	-300	5	-0.66	3287097050	72572	180.96	45200	46000	44750	58600	31650	45150	45294.29	16.73	0	-20334	46883	46016	45283	44416	43683	45650	44050	1669	13475	2500	32500	50	1	66762279	29943	4.41	1.22	12	0.11	10161.00	36757.00	63400	20220805	-29.26	34100	20221013	31.52	52800	-15.06	20230531	34400	30.38	20230103	63400	-29.26	20220805	34100	31.52	20221013	0.13	Y	180640	2500	1669 억	11166199	N	N	6311	N	N
100	20230713	140818	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45000	-150	5	-0.33	2691046000	59304	147.88	45200	46000	44750	58600	31650	45150	45377.14	16.73	0	-17160	46883	46016	45283	44416	43683	45650	44050	1669	13475	2500	32500	50	1	66762279	30043	4.43	1.22	12	0.09	10161.00	36757.00	63400	20220805	-29.02	34100	20221013	31.96	52800	-14.77	20230531	34400	30.81	20230103	63400	-29.02	20220805	34100	31.96	20221013	0.13	Y	180640	2500	1669 억	11166199	N	N	6311	N	N
101	20230713	130822	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45000	-150	5	-0.33	2028703100	44585	111.17	45200	46000	45000	58600	31650	45150	45501.92	16.73	0	-11971	46883	46016	45283	44416	43683	45650	44050	1669	13475	2500	32500	50	1	66762279	30043	4.43	1.22	12	0.07	10161.00	36757.00	63400	20220805	-29.02	34100	20221013	31.96	52800	-14.77	20230531	34400	30.81	20230103	63400	-29.02	20220805	34100	31.96	20221013	0.13	Y	180640	2500	1669 억	11166199	N	N	6311	N	N
102	20230713	120818	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45250	100	2	0.22	1470212150	32220	80.34	45200	46000	45200	58600	31650	45150	45630.42	16.73	0	-6027	46883	46016	45283	44416	43683	45650	44050	1669	13475	2500	32500	50	1	66762279	30210	4.45	1.23	12	0.05	10161.00	36757.00	63400	20220805	-28.63	34100	20221013	32.70	52800	-14.30	20230531	34400	31.54	20230103	63400	-28.63	20220805	34100	32.70	20221013	0.13	Y	180640	2500	1669 억	11166199	N	N	6311	N	N
103	20230713	110822	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45850	700	2	1.55	922030950	20162	50.27	45200	46000	45200	58600	31650	45150	45731.13	16.73	0	-221	46883	46016	45283	44416	43683	45650	44050	1669	13475	2500	32500	50	1	66762279	30611	4.51	1.25	12	0.03	10161.00	36757.00	63400	20220805	-27.68	34100	20221013	34.46	52800	-13.16	20230531	34400	33.28	20230103	63400	-27.68	20220805	34100	34.46	20221013	0.13	Y	180640	2500	1669 억	11166199	N	N	6311	N	N
104	20230713	100816	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45850	700	2	1.55	651459600	14261	35.56	45200	46000	45200	58600	31650	45150	45681.20	16.73	0	431	46883	46016	45283	44416	43683	45650	44050	1669	13475	2500	32500	50	1	66762279	30611	4.51	1.25	12	0.02	10161.00	36757.00	63400	20220805	-27.68	34100	20221013	34.46	52800	-13.16	20230531	34400	33.28	20230103	63400	-27.68	20220805	34100	34.46	20221013	0.13	Y	180640	2500	1669 억	11166199	N	N	6311	N	N
105	20230713	090809	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45300	150	2	0.33	144103150	3171	7.91	45200	45650	45200	58600	31650	45150	45444.07	16.73	0	1011	46883	46016	45283	44416	43683	45650	44050	1669	13475	2500	32500	50	1	66762279	30243	4.46	1.23	12	0.00	10161.00	36757.00	63400	20220805	-28.55	34100	20221013	32.84	52800	-14.20	20230531	34400	31.69	20230103	63400	-28.55	20220805	34100	32.84	20221013	0.13	Y	180640	2500	1669 억	11166199	N	N	6311	N	N
106	20230712	160815	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45150	-550	5	-1.20	1807673300	40073	146.41	45750	46150	44550	59400	32000	45700	45109.50	16.74	0	-7811	46600	46150	45850	45400	45100	46000	45250	1669	13700	2500	32900	50	1	66762279	30143	4.44	1.23	12	0.06	10161.00	36757.00	63400	20220805	-28.79	34100	20221013	32.40	52800	-14.49	20230531	34400	31.25	20230103	63400	-28.79	20220805	34100	32.40	20221013	0.13	Y	180640	2500	1669 억	11174166	N	N	6311	N	N
107	20230712	150810	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45200	-500	5	-1.09	1568387450	34774	127.05	45750	46150	44550	59400	32000	45700	45102.30	16.74	0	-10515	46600	46150	45850	45400	45100	46000	45250	1669	13700	2500	32900	50	1	66762279	30177	4.45	1.23	12	0.05	10161.00	36757.00	63400	20220805	-28.71	34100	20221013	32.55	52800	-14.39	20230531	34400	31.40	20230103	63400	-28.71	20220805	34100	32.55	20221013	0.13	Y	180640	2500	1669 억	11174166	N	N	5429	N	N
108	20230712	140807	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45200	-500	5	-1.09	1421576800	31521	115.16	45750	46150	44550	59400	32000	45700	45099.36	16.74	0	-11199	46600	46150	45850	45400	45100	46000	45250	1669	13700	2500	32900	50	1	66762279	30177	4.45	1.23	12	0.05	10161.00	36757.00	63400	20220805	-28.71	34100	20221013	32.55	52800	-14.39	20230531	34400	31.40	20230103	63400	-28.71	20220805	34100	32.55	20221013	0.13	Y	180640	2500	1669 억	11174166	N	N	5429	N	N
109	20230712	130810	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45300	-400	5	-0.88	1170455400	25975	94.90	45750	46150	44550	59400	32000	45700	45060.84	16.74	0	-9435	46600	46150	45850	45400	45100	46000	45250	1669	13700	2500	32900	50	1	66762279	30243	4.46	1.23	12	0.04	10161.00	36757.00	63400	20220805	-28.55	34100	20221013	32.84	52800	-14.20	20230531	34400	31.69	20230103	63400	-28.55	20220805	34100	32.84	20221013	0.13	Y	180640	2500	1669 억	11174166	N	N	5429	N	N
110	20230712	120813	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45200	-500	5	-1.09	1088147600	24160	88.27	45750	46150	44550	59400	32000	45700	45039.22	16.74	0	-8872	46600	46150	45850	45400	45100	46000	45250	1669	13700	2500	32900	50	1	66762279	30177	4.45	1.23	12	0.04	10161.00	36757.00	63400	20220805	-28.71	34100	20221013	32.55	52800	-14.39	20230531	34400	31.40	20230103	63400	-28.71	20220805	34100	32.55	20221013	0.13	Y	180640	2500	1669 억	11174166	N	N	5429	N	N
111	20230712	110812	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	44800	-900	5	-1.97	930475950	20679	75.55	45750	46150	44550	59400	32000	45700	44996.18	16.74	0	-8176	46600	46150	45850	45400	45100	46000	45250	1669	13700	2500	32900	50	1	66762279	29910	4.41	1.22	12	0.03	10161.00	36757.00	63400	20220805	-29.34	34100	20221013	31.38	52800	-15.15	20230531	34400	30.23	20230103	63400	-29.34	20220805	34100	31.38	20221013	0.13	Y	180640	2500	1669 억	11174166	N	N	5429	N	N
112	20230712	100812	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45100	-600	5	-1.31	337168750	7438	27.17	45750	46150	45000	59400	32000	45700	45330.57	16.74	0	-954	46600	46150	45850	45400	45100	46000	45250	1669	13700	2500	32900	50	1	66762279	30110	4.44	1.23	12	0.01	10161.00	36757.00	63400	20220805	-28.86	34100	20221013	32.26	52800	-14.58	20230531	34400	31.10	20230103	63400	-28.86	20220805	34100	32.26	20221013	0.13	Y	180640	2500	1669 억	11174166	N	N	5429	N	N
113	20230712	090813	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45400	-300	5	-0.66	60758250	1331	4.86	45750	46150	45400	59400	32000	45700	45648.57	16.74	0	-337	46600	46150	45850	45400	45100	46000	45250	1669	13700	2500	32900	50	1	66762279	30310	4.47	1.24	12	0.00	10161.00	36757.00	63400	20220805	-28.39	34100	20221013	33.14	52800	-14.02	20230531	34400	31.98	20230103	63400	-28.39	20220805	34100	33.14	20221013	0.13	Y	180640	2500	1669 억	11174166	N	N	5429	N	N
114	20230711	160802	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45700	50	2	0.11	1255020000	27370	72.46	45900	46300	45550	59300	32000	45650	45853.93	16.71	0	-3176	46750	46200	45600	45050	44450	45900	44750	1669	13650	2500	32860	50	1	66762279	30510	4.50	1.24	12	0.04	10161.00	36757.00	63400	20220805	-27.92	34100	20221013	34.02	52800	-13.45	20230531	34400	32.85	20230103	63400	-27.92	20220805	34100	34.02	20221013	0.13	Y	180640	2500	1669 억	11157562	N	N	5429	N	N
115	20230711	150759	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45950	300	2	0.66	1042310350	22719	60.14	45900	46300	45550	59300	32000	45650	45878.36	16.71	0	-6132	46750	46200	45600	45050	44450	45900	44750	1669	13650	2500	32860	50	1	66762279	30677	4.52	1.25	12	0.03	10161.00	36757.00	63400	20220805	-27.52	34100	20221013	34.75	52800	-12.97	20230531	34400	33.58	20230103	63400	-27.52	20220805	34100	34.75	20221013	0.13	Y	180640	2500	1669 억	11157562	N	N	3762	N	N
116	20230711	140754	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45750	100	2	0.22	772334400	16827	44.55	45900	46300	45550	59300	32000	45650	45898.52	16.71	0	-5036	46750	46200	45600	45050	44450	45900	44750	1669	13650	2500	32860	50	1	66762279	30544	4.50	1.24	12	0.03	10161.00	36757.00	63400	20220805	-27.84	34100	20221013	34.16	52800	-13.35	20230531	34400	32.99	20230103	63400	-27.84	20220805	34100	34.16	20221013	0.13	Y	180640	2500	1669 억	11157562	N	N	3762	N	N
117	20230711	130746	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45700	50	2	0.11	700977550	15265	40.41	45900	46300	45550	59300	32000	45650	45920.57	16.71	0	-4498	46750	46200	45600	45050	44450	45900	44750	1669	13650	2500	32860	50	1	66762279	30510	4.50	1.24	12	0.02	10161.00	36757.00	63400	20220805	-27.92	34100	20221013	34.02	52800	-13.45	20230531	34400	32.85	20230103	63400	-27.92	20220805	34100	34.02	20221013	0.13	Y	180640	2500	1669 억	11157562	N	N	3762	N	N
118	20230711	120804	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45900	250	2	0.55	594615300	12938	34.25	45900	46300	45550	59300	32000	45650	45958.83	16.71	0	-4363	46750	46200	45600	45050	44450	45900	44750	1669	13650	2500	32860	50	1	66762279	30644	4.52	1.25	12	0.02	10161.00	36757.00	63400	20220805	-27.60	34100	20221013	34.60	52800	-13.07	20230531	34400	33.43	20230103	63400	-27.60	20220805	34100	34.60	20221013	0.13	Y	180640	2500	1669 억	11157562	N	N	3762	N	N
119	20230711	110809	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45700	50	2	0.11	480352350	10447	27.66	45900	46300	45550	59300	32000	45650	45979.93	16.71	0	-3596	46750	46200	45600	45050	44450	45900	44750	1669	13650	2500	32860	50	1	66762279	30510	4.50	1.24	12	0.02	10161.00	36757.00	63400	20220805	-27.92	34100	20221013	34.02	52800	-13.45	20230531	34400	32.85	20230103	63400	-27.92	20220805	34100	34.02	20221013	0.13	Y	180640	2500	1669 억	11157562	N	N	3762	N	N
120	20230711	100806	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45900	250	2	0.55	309311000	6718	17.78	45900	46300	45550	59300	32000	45650	46042.13	16.71	0	-1887	46750	46200	45600	45050	44450	45900	44750	1669	13650	2500	32860	50	1	66762279	30644	4.52	1.25	12	0.01	10161.00	36757.00	63400	20220805	-27.60	34100	20221013	34.60	52800	-13.07	20230531	34400	33.43	20230103	63400	-27.60	20220805	34100	34.60	20221013	0.13	Y	180640	2500	1669 억	11157562	N	N	3762	N	N
121	20230711	090804	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45900	250	2	0.55	75345100	1645	4.35	45900	46050	45550	59300	32000	45650	45802.49	16.71	0	1002	46750	46200	45600	45050	44450	45900	44750	1669	13650	2500	32860	50	1	66762279	30644	4.52	1.25	12	0.00	10161.00	36757.00	63400	20220805	-27.60	34100	20221013	34.60	52800	-13.07	20230531	34400	33.43	20230103	63400	-27.60	20220805	34100	34.60	20221013	0.13	Y	180640	2500	1669 억	11157562	N	N	3762	N	N
122	20230710	160757	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45650	350	2	0.77	1725859900	37774	74.37	45900	46150	45000	58800	31750	45300	45689.17	16.70	0	12166	46700	46000	45500	44800	44300	45750	44550	1669	13525	2500	32610	50	1	66762279	30477	4.49	1.24	12	0.06	10161.00	36757.00	63400	20220805	-28.00	34100	20221013	33.87	52800	-13.54	20230531	34400	32.70	20230103	63400	-28.00	20220805	34100	33.87	20221013	0.13	Y	180640	2500	1669 억	11150161	N	N	3762	N	N
123	20230710	150759	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45750	450	2	0.99	1493446200	32695	64.37	45900	46150	45000	58800	31750	45300	45678.12	16.70	0	10812	46700	46000	45500	44800	44300	45750	44550	1669	13525	2500	32610	50	1	66762279	30544	4.50	1.24	12	0.05	10161.00	36757.00	63400	20220805	-27.84	34100	20221013	34.16	52800	-13.35	20230531	34400	32.99	20230103	63400	-27.84	20220805	34100	34.16	20221013	0.13	Y	180640	2500	1669 억	11150161	N	N	8164	N	N
124	20230710	140751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46100	800	2	1.77	1145020750	25100	49.42	45900	46150	45000	58800	31750	45300	45618.36	16.70	0	8617	46700	46000	45500	44800	44300	45750	44550	1669	13525	2500	32610	50	1	66762279	30777	4.54	1.25	12	0.04	10161.00	36757.00	63400	20220805	-27.29	34100	20221013	35.19	52800	-12.69	20230531	34400	34.01	20230103	63400	-27.29	20220805	34100	35.19	20221013	0.13	Y	180640	2500	1669 억	11150161	N	N	8164	N	N
125	20230710	130742	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45450	150	2	0.33	847044750	18599	36.62	45900	45900	45000	58800	31750	45300	45542.49	16.70	0	5966	46700	46000	45500	44800	44300	45750	44550	1669	13525	2500	32610	50	1	66762279	30343	4.47	1.24	12	0.03	10161.00	36757.00	63400	20220805	-28.31	34100	20221013	33.28	52800	-13.92	20230531	34400	32.12	20230103	63400	-28.31	20220805	34100	33.28	20221013	0.13	Y	180640	2500	1669 억	11150161	N	N	8164	N	N
126	20230710	120802	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45550	250	2	0.55	648965300	14236	28.03	45900	45900	45000	58800	31750	45300	45586.21	16.70	0	4766	46700	46000	45500	44800	44300	45750	44550	1669	13525	2500	32610	50	1	66762279	30410	4.48	1.24	12	0.02	10161.00	36757.00	63400	20220805	-28.15	34100	20221013	33.58	52800	-13.73	20230531	34400	32.41	20230103	63400	-28.15	20220805	34100	33.58	20221013	0.13	Y	180640	2500	1669 억	11150161	N	N	8164	N	N
127	20230710	110759	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45750	450	2	0.99	564525100	12386	24.39	45900	45900	45000	58800	31750	45300	45577.68	16.70	0	4269	46700	46000	45500	44800	44300	45750	44550	1669	13525	2500	32610	50	1	66762279	30544	4.50	1.24	12	0.02	10161.00	36757.00	63400	20220805	-27.84	34100	20221013	34.16	52800	-13.35	20230531	34400	32.99	20230103	63400	-27.84	20220805	34100	34.16	20221013	0.13	Y	180640	2500	1669 억	11150161	N	N	8164	N	N
128	20230710	100801	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45750	450	2	0.99	453994600	9967	19.62	45900	45900	45000	58800	31750	45300	45549.77	16.70	0	3193	46700	46000	45500	44800	44300	45750	44550	1669	13525	2500	32610	50	1	66762279	30544	4.50	1.24	12	0.01	10161.00	36757.00	63400	20220805	-27.84	34100	20221013	34.16	52800	-13.35	20230531	34400	32.99	20230103	63400	-27.84	20220805	34100	34.16	20221013	0.13	Y	180640	2500	1669 억	11150161	N	N	8164	N	N
129	20230710	090752	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45600	300	2	0.66	140491150	3100	6.10	45900	45900	45000	58800	31750	45300	45319.73	16.70	0	906	46700	46000	45500	44800	44300	45750	44550	1669	13525	2500	32610	50	1	66762279	30444	4.49	1.24	12	0.00	10161.00	36757.00	63400	20220805	-28.08	34100	20221013	33.72	52800	-13.64	20230531	34400	32.56	20230103	63400	-28.08	20220805	34100	33.72	20221013	0.13	Y	180640	2500	1669 억	11150161	N	N	8164	N	N
130	20230707	160751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45300	-1100	5	-2.37	2304126750	50695	61.82	45500	46200	45000	60300	32500	46400	45450.91	16.69	0	7436	47466	46932	46166	45632	44866	47200	45900	1669	13900	2500	33400	50	1	66762279	30243	4.46	1.23	12	0.08	10161.00	36757.00	63400	20220805	-28.55	34100	20221013	32.84	52800	-14.20	20230531	34400	31.69	20230103	63400	-28.55	20220805	34100	32.84	20221013	0.13	Y	180640	2500	1669 억	11142914	N	N	8164	N	N
131	20230707	150750	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45200	-1200	5	-2.59	2006723500	44110	53.79	45500	46200	45050	60300	32500	46400	45493.62	16.69	0	6157	47466	46932	46166	45632	44866	47200	45900	1669	13900	2500	33400	50	1	66762279	30177	4.45	1.23	12	0.07	10161.00	36757.00	63400	20220805	-28.71	34100	20221013	32.55	52800	-14.39	20230531	34400	31.40	20230103	63400	-28.71	20220805	34100	32.55	20221013	0.13	Y	180640	2500	1669 억	11142914	N	N	11447	N	N
132	20230707	140805	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45400	-1000	5	-2.16	1624562400	35666	43.50	45500	46200	45300	60300	32500	46400	45549.33	16.69	0	5146	47466	46932	46166	45632	44866	47200	45900	1669	13900	2500	33400	50	1	66762279	30310	4.47	1.24	12	0.05	10161.00	36757.00	63400	20220805	-28.39	34100	20221013	33.14	52800	-14.02	20230531	34400	31.98	20230103	63400	-28.39	20220805	34100	33.14	20221013	0.13	Y	180640	2500	1669 억	11142914	N	N	11447	N	N
133	20230707	130755	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45350	-1050	5	-2.26	1359974200	29846	36.40	45500	46200	45300	60300	32500	46400	45566.38	16.69	0	4927	47466	46932	46166	45632	44866	47200	45900	1669	13900	2500	33400	50	1	66762279	30277	4.46	1.23	12	0.04	10161.00	36757.00	63400	20220805	-28.47	34100	20221013	32.99	52800	-14.11	20230531	34400	31.83	20230103	63400	-28.47	20220805	34100	32.99	20221013	0.13	Y	180640	2500	1669 억	11142914	N	N	11447	N	N
134	20230707	120759	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45800	-600	5	-1.29	1125385650	24697	30.12	45500	46200	45300	60300	32500	46400	45567.71	16.69	0	3835	47466	46932	46166	45632	44866	47200	45900	1669	13900	2500	33400	50	1	66762279	30577	4.51	1.25	12	0.04	10161.00	36757.00	63400	20220805	-27.76	34100	20221013	34.31	52800	-13.26	20230531	34400	33.14	20230103	63400	-27.76	20220805	34100	34.31	20221013	0.13	Y	180640	2500	1669 억	11142914	N	N	11447	N	N
135	20230707	110801	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45500	-900	5	-1.94	959986250	21071	25.70	45500	46200	45300	60300	32500	46400	45559.60	16.69	0	2496	47466	46932	46166	45632	44866	47200	45900	1669	13900	2500	33400	50	1	66762279	30377	4.48	1.24	12	0.03	10161.00	36757.00	63400	20220805	-28.23	34100	20221013	33.43	52800	-13.83	20230531	34400	32.27	20230103	63400	-28.23	20220805	34100	33.43	20221013	0.13	Y	180640	2500	1669 억	11142914	N	N	11447	N	N
136	20230707	100751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45700	-700	5	-1.51	554187700	12149	14.82	45500	46200	45300	60300	32500	46400	45615.91	16.69	0	981	47466	46932	46166	45632	44866	47200	45900	1669	13900	2500	33400	50	1	66762279	30510	4.50	1.24	12	0.02	10161.00	36757.00	63400	20220805	-27.92	34100	20221013	34.02	52800	-13.45	20230531	34400	32.85	20230103	63400	-27.92	20220805	34100	34.02	20221013	0.13	Y	180640	2500	1669 억	11142914	N	N	11447	N	N
137	20230707	090752	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45850	-550	5	-1.19	140524200	3071	3.75	45500	46200	45500	60300	32500	46400	45758.45	16.69	0	296	47466	46932	46166	45632	44866	47200	45900	1669	13900	2500	33400	50	1	66762279	30611	4.51	1.25	12	0.00	10161.00	36757.00	63400	20220805	-27.68	34100	20221013	34.46	52800	-13.16	20230531	34400	33.28	20230103	63400	-27.68	20220805	34100	34.46	20221013	0.13	Y	180640	2500	1669 억	11142914	N	N	11447	N	N
138	20230706	160751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46400	150	2	0.32	3794298400	81956	160.89	46300	46700	45400	60100	32400	46250	46296.77	16.68	0	12884	47550	46900	46550	45900	45550	46725	45725	1669	13850	2500	33300	50	1	66762279	30978	4.57	1.26	12	0.12	10161.00	36757.00	63400	20220705	-26.81	34100	20221013	36.07	52800	-12.12	20230531	34400	34.88	20230103	63400	-26.81	20220805	34100	36.07	20221013	0.13	Y	180640	2500	1669 억	11135987	N	N	11447	N	N
139	20230706	150752	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46500	250	2	0.54	2935287200	63441	124.55	46300	46700	45400	60100	32400	46250	46267.98	16.68	0	12575	47550	46900	46550	45900	45550	46725	45725	1669	13850	2500	33300	50	1	66762279	31044	4.58	1.27	12	0.10	10161.00	36757.00	63400	20220705	-26.66	34100	20221013	36.36	52800	-11.93	20230531	34400	35.17	20230103	63400	-26.66	20220805	34100	36.36	20221013	0.13	Y	180640	2500	1669 억	11135987	N	N	4143	N	N
140	20230706	140753	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46600	350	2	0.76	2499588800	54048	106.11	46300	46700	45400	60100	32400	46250	46247.57	16.68	0	12062	47550	46900	46550	45900	45550	46725	45725	1669	13850	2500	33300	50	1	66762279	31111	4.59	1.27	12	0.08	10161.00	36757.00	63400	20220705	-26.50	34100	20221013	36.66	52800	-11.74	20230531	34400	35.47	20230103	63400	-26.50	20220805	34100	36.66	20221013	0.13	Y	180640	2500	1669 억	11135987	N	N	4143	N	N
141	20230706	130752	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46350	100	2	0.22	2134749600	46196	90.69	46300	46700	45400	60100	32400	46250	46210.70	16.68	0	12804	47550	46900	46550	45900	45550	46725	45725	1669	13850	2500	33300	50	1	66762279	30944	4.56	1.26	12	0.07	10161.00	36757.00	63400	20220705	-26.89	34100	20221013	35.92	52800	-12.22	20230531	34400	34.74	20230103	63400	-26.89	20220805	34100	35.92	20221013	0.13	Y	180640	2500	1669 억	11135987	N	N	4143	N	N
142	20230706	120744	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46550	300	2	0.65	1697452100	36766	72.18	46300	46700	45400	60100	32400	46250	46169.07	16.68	0	9824	47550	46900	46550	45900	45550	46725	45725	1669	13850	2500	33300	50	1	66762279	31078	4.58	1.27	12	0.06	10161.00	36757.00	63400	20220705	-26.58	34100	20221013	36.51	52800	-11.84	20230531	34400	35.32	20230103	63400	-26.58	20220805	34100	36.51	20221013	0.13	Y	180640	2500	1669 억	11135987	N	N	4143	N	N
143	20230706	110756	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46450	200	2	0.43	1334783300	28962	56.86	46300	46600	45400	60100	32400	46250	46087.40	16.68	0	7566	47550	46900	46550	45900	45550	46725	45725	1669	13850	2500	33300	50	1	66762279	31011	4.57	1.26	12	0.04	10161.00	36757.00	63400	20220705	-26.74	34100	20221013	36.22	52800	-12.03	20230531	34400	35.03	20230103	63400	-26.74	20220805	34100	36.22	20221013	0.13	Y	180640	2500	1669 억	11135987	N	N	4143	N	N
144	20230706	100751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46300	50	2	0.11	908003300	19771	38.81	46300	46600	45400	60100	32400	46250	45926.02	16.68	0	5601	47550	46900	46550	45900	45550	46725	45725	1669	13850	2500	33300	50	1	66762279	30911	4.56	1.26	12	0.03	10161.00	36757.00	63400	20220705	-26.97	34100	20221013	35.78	52800	-12.31	20230531	34400	34.59	20230103	63400	-26.97	20220805	34100	35.78	20221013	0.13	Y	180640	2500	1669 억	11135987	N	N	4143	N	N
145	20230706	090751	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	45850	-400	5	-0.86	162631700	3530	6.93	46300	46450	45700	60100	32400	46250	46071.30	16.68	0	304	47550	46900	46550	45900	45550	46725	45725	1669	13850	2500	33300	50	1	66762279	30611	4.51	1.25	12	0.01	10161.00	36757.00	63400	20220705	-27.68	34100	20221013	34.46	52800	-13.16	20230531	34400	33.28	20230103	63400	-27.68	20220805	34100	34.46	20221013	0.13	Y	180640	2500	1669 억	11135987	N	N	4143	N	N
146	20230705	160748	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46250	-350	5	-0.75	2362674000	50709	102.66	46300	47200	46200	60500	32650	46600	46593.30	16.66	0	14484	48133	47366	46983	46216	45833	47175	46025	1669	13925	2500	33550	50	1	66762279	30878	4.55	1.26	12	0.08	10161.00	36757.00	63400	20220705	-27.05	34100	20221013	35.63	52800	-12.41	20230531	34400	34.45	20230103	63400	-27.05	20220705	34100	35.63	20221013	0.13	Y	180640	2500	1669 억	11121354	N	N	4143	N	N
147	20230705	150744	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46600	0	3	0.00	1827203050	39152	79.26	46300	47200	46200	60500	32650	46600	46669.47	16.66	0	10100	48133	47366	46983	46216	45833	47175	46025	1669	13925	2500	33550	50	1	66762279	31111	4.59	1.27	12	0.06	10161.00	36757.00	63400	20220705	-26.50	34100	20221013	36.66	52800	-11.74	20230531	34400	35.47	20230103	63400	-26.50	20220705	34100	36.66	20221013	0.13	Y	180640	2500	1669 억	11121354	N	N	9809	N	N
148	20230705	140736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46750	150	2	0.32	1481044050	31743	64.26	46300	47200	46200	60500	32650	46600	46657.34	16.66	0	8350	48133	47366	46983	46216	45833	47175	46025	1669	13925	2500	33550	50	1	66762279	31211	4.60	1.27	12	0.05	10161.00	36757.00	63400	20220705	-26.26	34100	20221013	37.10	52800	-11.46	20230531	34400	35.90	20230103	63400	-26.26	20220705	34100	37.10	20221013	0.13	Y	180640	2500	1669 억	11121354	N	N	9809	N	N
149	20230705	130739	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46850	250	2	0.54	1014891650	21807	44.15	46300	47000	46200	60500	32650	46600	46539.72	16.66	0	3637	48133	47366	46983	46216	45833	47175	46025	1669	13925	2500	33550	50	1	66762279	31278	4.61	1.27	12	0.03	10161.00	36757.00	63400	20220705	-26.10	34100	20221013	37.39	52800	-11.27	20230531	34400	36.19	20230103	63400	-26.10	20220705	34100	37.39	20221013	0.13	Y	180640	2500	1669 억	11121354	N	N	9809	N	N
150	20230705	120738	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46500	-100	5	-0.21	818040350	17587	35.60	46300	47000	46200	60500	32650	46600	46513.92	16.66	0	1383	48133	47366	46983	46216	45833	47175	46025	1669	13925	2500	33550	50	1	66762279	31044	4.58	1.27	12	0.03	10161.00	36757.00	63400	20220705	-26.66	34100	20221013	36.36	52800	-11.93	20230531	34400	35.17	20230103	63400	-26.66	20220705	34100	36.36	20221013	0.13	Y	180640	2500	1669 억	11121354	N	N	9809	N	N
151	20230705	110746	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46500	-100	5	-0.21	702053100	15092	30.55	46300	47000	46200	60500	32650	46600	46518.23	16.66	0	1936	48133	47366	46983	46216	45833	47175	46025	1669	13925	2500	33550	50	1	66762279	31044	4.58	1.27	12	0.02	10161.00	36757.00	63400	20220705	-26.66	34100	20221013	36.36	52800	-11.93	20230531	34400	35.17	20230103	63400	-26.66	20220705	34100	36.36	20221013	0.13	Y	180640	2500	1669 억	11121354	N	N	9809	N	N
152	20230705	100740	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46500	-100	5	-0.21	396397850	8510	17.23	46300	47000	46200	60500	32650	46600	46580.24	16.66	0	3137	48133	47366	46983	46216	45833	47175	46025	1669	13925	2500	33550	50	1	66762279	31044	4.58	1.27	12	0.01	10161.00	36757.00	63400	20220705	-26.66	34100	20221013	36.36	52800	-11.93	20230531	34400	35.17	20230103	63400	-26.66	20220705	34100	36.36	20221013	0.13	Y	180640	2500	1669 억	11121354	N	N	9809	N	N
153	20230705	090739	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46900	300	2	0.64	82088750	1769	3.58	46300	46950	46200	60500	32650	46600	46404.04	16.66	0	416	48133	47366	46983	46216	45833	47175	46025	1669	13925	2500	33550	50	1	66762279	31312	4.62	1.28	12	0.00	10161.00	36757.00	63400	20220705	-26.03	34100	20221013	37.54	52800	-11.17	20230531	34400	36.34	20230103	63400	-26.03	20220705	34100	37.54	20221013	0.13	Y	180640	2500	1669 억	11121354	N	N	9809	N	N
154	20230704	160736	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46600	-1150	5	-2.41	2309322900	49284	72.39	47200	47750	46600	62000	33450	47750	46857.46	16.70	0	-15986	48616	48182	47366	46932	46116	48400	47150	1669	14275	2500	34380	50	1	66762279	31111	4.59	1.27	12	0.07	10161.00	36757.00	63700	20220701	-26.84	34100	20221013	36.66	52800	-11.74	20230531	34400	35.47	20230103	63400	-26.50	20220705	34100	36.66	20221013	0.14	Y	180640	2500	1669 억	11149397	N	N	9809	N	N
155	20230704	150727	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46700	-1050	5	-2.20	1953338700	41654	61.18	47200	47750	46600	62000	33450	47750	46894.38	16.70	0	-12354	48616	48182	47366	46932	46116	48400	47150	1669	14275	2500	34380	50	1	66762279	31178	4.60	1.27	12	0.06	10161.00	36757.00	63700	20220701	-26.69	34100	20221013	36.95	52800	-11.55	20230531	34400	35.76	20230103	63400	-26.34	20220705	34100	36.95	20221013	0.14	Y	180640	2500	1669 억	11149397	N	N	13436	N	N
156	20230704	140732	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46950	-800	5	-1.68	1448878100	30854	45.32	47200	47750	46600	62000	33450	47750	46959.17	16.70	0	-5721	48616	48182	47366	46932	46116	48400	47150	1669	14275	2500	34380	50	1	66762279	31345	4.62	1.28	12	0.05	10161.00	36757.00	63700	20220701	-26.30	34100	20221013	37.68	52800	-11.08	20230531	34400	36.48	20230103	63400	-25.95	20220705	34100	37.68	20221013	0.14	Y	180640	2500	1669 억	11149397	N	N	13436	N	N
157	20230704	130721	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46650	-1100	5	-2.30	1145412050	24379	35.81	47200	47750	46650	62000	33450	47750	46983.55	16.70	0	-3779	48616	48182	47366	46932	46116	48400	47150	1669	14275	2500	34380	50	1	66762279	31145	4.59	1.27	12	0.04	10161.00	36757.00	63700	20220701	-26.77	34100	20221013	36.80	52800	-11.65	20230531	34400	35.61	20230103	63400	-26.42	20220705	34100	36.80	20221013	0.14	Y	180640	2500	1669 억	11149397	N	N	13436	N	N
158	20230704	120729	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46750	-1000	5	-2.09	1007890650	21435	31.48	47200	47750	46700	62000	33450	47750	47020.79	16.70	0	-2618	48616	48182	47366	46932	46116	48400	47150	1669	14275	2500	34380	50	1	66762279	31211	4.60	1.27	12	0.03	10161.00	36757.00	63700	20220701	-26.61	34100	20221013	37.10	52800	-11.46	20230531	34400	35.90	20230103	63400	-26.26	20220705	34100	37.10	20221013	0.14	Y	180640	2500	1669 억	11149397	N	N	13436	N	N
159	20230704	110725	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47000	-750	5	-1.57	778119800	16527	24.28	47200	47750	46850	62000	33450	47750	47081.73	16.70	0	-901	48616	48182	47366	46932	46116	48400	47150	1669	14275	2500	34380	50	1	66762279	31378	4.63	1.28	12	0.02	10161.00	36757.00	63700	20220701	-26.22	34100	20221013	37.83	52800	-10.98	20230531	34400	36.63	20230103	63400	-25.87	20220705	34100	37.83	20221013	0.14	Y	180640	2500	1669 억	11149397	N	N	13436	N	N
160	20230704	100722	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47250	-500	5	-1.05	607085900	12893	18.94	47200	47750	46850	62000	33450	47750	47086.47	16.70	0	-1233	48616	48182	47366	46932	46116	48400	47150	1669	14275	2500	34380	50	1	66762279	31545	4.65	1.29	12	0.02	10161.00	36757.00	63700	20220701	-25.82	34100	20221013	38.56	52800	-10.51	20230531	34400	37.35	20230103	63400	-25.47	20220705	34100	38.56	20221013	0.14	Y	180640	2500	1669 억	11149397	N	N	13436	N	N
161	20230704	090720	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47100	-650	5	-1.36	137121950	2905	4.27	47200	47750	47100	62000	33450	47750	47202.05	16.70	0	375	48616	48182	47366	46932	46116	48400	47150	1669	14275	2500	34380	50	1	66762279	31445	4.64	1.28	12	0.00	10161.00	36757.00	63700	20220701	-26.06	34100	20221013	38.12	52800	-10.80	20230531	34400	36.92	20230103	63400	-25.71	20220705	34100	38.12	20221013	0.14	Y	180640	2500	1669 억	11149397	N	N	13436	N	N
162	20230703	160714	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47750	900	2	1.92	3216786300	67883	185.50	46900	47800	46550	60900	32800	46850	47387.24	16.71	0	-25417	47750	47300	46400	45950	45050	47525	46175	1669	14050	2500	33730	50	1	66762279	31879	4.70	1.30	12	0.10	10161.00	36757.00	63700	20220701	-25.04	34100	20221013	40.03	52800	-9.56	20230531	34400	38.81	20230103	63400	-24.68	20220705	34100	40.03	20221013	0.13	Y	180640	2500	1669 억	11157190	N	N	13436	N	N
163	20230703	150721	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47350	500	2	1.07	2754625400	58191	159.01	46900	47750	46550	60900	32800	46850	47337.70	16.71	0	-21369	47750	47300	46400	45950	45050	47525	46175	1669	14050	2500	33730	50	1	66762279	31612	4.66	1.29	12	0.09	10161.00	36757.00	63700	20220701	-25.67	34100	20221013	38.86	52800	-10.32	20230531	34400	37.65	20230103	63400	-25.32	20220705	34100	38.86	20221013	0.13	Y	180640	2500	1669 억	11157190	N	N	5295	N	N
164	20230703	140720	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47600	750	2	1.60	1879822450	39799	108.76	46900	47750	46550	60900	32800	46850	47232.96	16.71	0	-11667	47750	47300	46400	45950	45050	47525	46175	1669	14050	2500	33730	50	1	66762279	31779	4.68	1.29	12	0.06	10161.00	36757.00	63700	20220701	-25.27	34100	20221013	39.59	52800	-9.85	20230531	34400	38.37	20230103	63400	-24.92	20220705	34100	39.59	20221013	0.13	Y	180640	2500	1669 억	11157190	N	N	5295	N	N
165	20230703	130715	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47250	400	2	0.85	1339918500	28426	77.68	46900	47350	46550	60900	32800	46850	47137.14	16.71	0	-11767	47750	47300	46400	45950	45050	47525	46175	1669	14050	2500	33730	50	1	66762279	31545	4.65	1.29	12	0.04	10161.00	36757.00	63700	20220701	-25.82	34100	20221013	38.56	52800	-10.51	20230531	34400	37.35	20230103	63400	-25.47	20220705	34100	38.56	20221013	0.13	Y	180640	2500	1669 억	11157190	N	N	5295	N	N
166	20230703	120723	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47100	250	2	0.53	1098687750	23320	63.72	46900	47350	46550	60900	32800	46850	47113.61	16.71	0	-9268	47750	47300	46400	45950	45050	47525	46175	1669	14050	2500	33730	50	1	66762279	31445	4.64	1.28	12	0.03	10161.00	36757.00	63700	20220701	-26.06	34100	20221013	38.12	52800	-10.80	20230531	34400	36.92	20230103	63400	-25.71	20220705	34100	38.12	20221013	0.13	Y	180640	2500	1669 억	11157190	N	N	5295	N	N
167	20230703	110717	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47000	150	2	0.32	863968450	18343	50.12	46900	47350	46550	60900	32800	46850	47100.80	16.71	0	-7657	47750	47300	46400	45950	45050	47525	46175	1669	14050	2500	33730	50	1	66762279	31378	4.63	1.28	12	0.03	10161.00	36757.00	63700	20220701	-26.22	34100	20221013	37.83	52800	-10.98	20230531	34400	36.63	20230103	63400	-25.87	20220705	34100	37.83	20221013	0.13	Y	180640	2500	1669 억	11157190	N	N	5295	N	N
168	20230703	100707	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	47050	200	2	0.43	441095950	9381	25.63	46900	47200	46550	60900	32800	46850	47020.25	16.71	0	-4384	47750	47300	46400	45950	45050	47525	46175	1669	14050	2500	33730	50	1	66762279	31412	4.63	1.28	12	0.01	10161.00	36757.00	63700	20220701	-26.14	34100	20221013	37.98	52800	-10.89	20230531	34400	36.77	20230103	63400	-25.79	20220705	34100	37.98	20221013	0.13	Y	180640	2500	1669 억	11157190	N	N	5295	N	N
169	20230703	090714	55	60.00	KOSPI200	운수.창고	N	N	N	Y	60	N	46950	100	2	0.21	73958650	1578	4.31	46900	47100	46550	60900	32800	46850	46868.67	16.71	0	-425	47750	47300	46400	45950	45050	47525	46175	1669	14050	2500	33730	50	1	66762279	31345	4.62	1.28	12	0.00	10161.00	36757.00	63700	20220701	-26.30	34100	20221013	37.68	52800	-11.08	20230531	34400	36.48	20230103	63400	-25.95	20220705	34100	37.68	20221013	0.13	Y	180640	2500	1669 억	11157190	N	N	5295	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History