KissMeData/086280/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160708	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	600	2	0.35	9993604700	58331	124.55	172200	174400	169800	221500	119400	170500	171325.80	48.13	0	3316	173433	171966	170233	168766	167033	172700	169500	188	51000	500	132990	100	1	37500000	64163	5.39	0.93	12	0.16	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	203000	-15.71	20230705	149700	14.30	20230316	203000	-15.71	20230705	149700	14.30	20230316	0.12	Y	086280	500	187 억	18048922	N	N	7478	N	N
3	20231031	150716	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171400	900	2	0.53	8217912200	47948	102.38	172200	174400	169800	221500	119400	170500	171392.18	48.13	0	4447	173433	171966	170233	168766	167033	172700	169500	188	51000	500	132990	100	1	37500000	64275	5.40	0.94	12	0.13	31729.00	183094.00	203000	20230705	-15.57	149700	20230316	14.50	203000	-15.57	20230705	149700	14.50	20230316	203000	-15.57	20230705	149700	14.50	20230316	0.12	Y	086280	500	187 억	18048922	N	N	6830	N	N
4	20231031	140720	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171500	1000	2	0.59	6475584100	37789	80.69	172200	174400	169800	221500	119400	170500	171361.62	48.13	0	3831	173433	171966	170233	168766	167033	172700	169500	188	51000	500	132990	100	1	37500000	64313	5.41	0.94	12	0.10	31729.00	183094.00	203000	20230705	-15.52	149700	20230316	14.56	203000	-15.52	20230705	149700	14.56	20230316	203000	-15.52	20230705	149700	14.56	20230316	0.12	Y	086280	500	187 억	18048922	N	N	6830	N	N
5	20231031	130715	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170700	200	2	0.12	4854989000	28344	60.52	172200	174400	169800	221500	119400	170500	171288.07	48.13	0	2182	173433	171966	170233	168766	167033	172700	169500	188	51000	500	132990	100	1	37500000	64013	5.38	0.93	12	0.08	31729.00	183094.00	203000	20230705	-15.91	149700	20230316	14.03	203000	-15.91	20230705	149700	14.03	20230316	203000	-15.91	20230705	149700	14.03	20230316	0.12	Y	086280	500	187 억	18048922	N	N	6830	N	N
6	20231031	120714	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170700	200	2	0.12	3993445300	23294	49.74	172200	174400	169800	221500	119400	170500	171436.65	48.13	0	3079	173433	171966	170233	168766	167033	172700	169500	188	51000	500	132990	100	1	37500000	64013	5.38	0.93	12	0.06	31729.00	183094.00	203000	20230705	-15.91	149700	20230316	14.03	203000	-15.91	20230705	149700	14.03	20230316	203000	-15.91	20230705	149700	14.03	20230316	0.12	Y	086280	500	187 억	18048922	N	N	6830	N	N
7	20231031	110733	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171000	500	2	0.29	3176332200	18502	39.51	172200	174400	169800	221500	119400	170500	171675.07	48.13	0	3235	173433	171966	170233	168766	167033	172700	169500	188	51000	500	132990	100	1	37500000	64125	5.39	0.93	12	0.05	31729.00	183094.00	203000	20230705	-15.76	149700	20230316	14.23	203000	-15.76	20230705	149700	14.23	20230316	203000	-15.76	20230705	149700	14.23	20230316	0.12	Y	086280	500	187 억	18048922	N	N	6830	N	N
8	20231031	100721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	-400	5	-0.23	2077969200	12061	25.75	172200	174400	169800	221500	119400	170500	172288.30	48.13	0	2853	173433	171966	170233	168766	167033	172700	169500	188	51000	500	132990	100	1	37500000	63788	5.36	0.93	12	0.03	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	203000	-16.21	20230705	149700	13.63	20230316	203000	-16.21	20230705	149700	13.63	20230316	0.12	Y	086280	500	187 억	18048922	N	N	6830	N	N
9	20231031	090719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	1200	2	0.70	164698500	958	2.05	172200	172200	170800	221500	119400	170500	171919.10	48.13	0	-222	173433	171966	170233	168766	167033	172700	169500	188	51000	500	132990	100	1	37500000	64388	5.41	0.94	12	0.00	31729.00	183094.00	203000	20230705	-15.42	149700	20230316	14.70	203000	-15.42	20230705	149700	14.70	20230316	203000	-15.42	20230705	149700	14.70	20230316	0.12	Y	086280	500	187 억	18048922	N	N	6830	N	N
10	20231030	160708	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170500	-800	5	-0.47	7955949800	46820	64.23	169700	171700	168500	222500	120000	171300	169926.28	48.17	0	-9705	176500	173900	170800	168200	165100	175200	169500	188	51200	500	133610	100	1	37500000	63938	5.37	0.93	12	0.12	31729.00	183094.00	203000	20230705	-16.01	149700	20230316	13.89	203000	-16.01	20230705	149700	13.89	20230316	203000	-16.01	20230705	149700	13.89	20230316	0.12	Y	086280	500	187 억	18062251	N	N	6830	N	N
11	20231030	150652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170800	-500	5	-0.29	6523428200	38419	52.71	169700	171700	168500	222500	120000	171300	169796.93	48.17	0	-8208	176500	173900	170800	168200	165100	175200	169500	188	51200	500	133610	100	1	37500000	64050	5.38	0.93	12	0.10	31729.00	183094.00	203000	20230705	-15.86	149700	20230316	14.09	203000	-15.86	20230705	149700	14.09	20230316	203000	-15.86	20230705	149700	14.09	20230316	0.12	Y	086280	500	187 억	18062251	N	N	15608	N	N
12	20231030	140653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171000	-300	5	-0.18	5113656900	30166	41.38	169700	171700	168500	222500	120000	171300	169517.23	48.17	0	-4945	176500	173900	170800	168200	165100	175200	169500	188	51200	500	133610	100	1	37500000	64125	5.39	0.93	12	0.08	31729.00	183094.00	203000	20230705	-15.76	149700	20230316	14.23	203000	-15.76	20230705	149700	14.23	20230316	203000	-15.76	20230705	149700	14.23	20230316	0.12	Y	086280	500	187 억	18062251	N	N	15608	N	N
13	20231030	130654	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168700	-2600	5	-1.52	3740115900	22097	30.31	169700	171700	168500	222500	120000	171300	169258.99	48.17	0	-3318	176500	173900	170800	168200	165100	175200	169500	188	51200	500	133610	100	1	37500000	63263	5.32	0.92	12	0.06	31729.00	183094.00	203000	20230705	-16.90	149700	20230316	12.69	203000	-16.90	20230705	149700	12.69	20230316	203000	-16.90	20230705	149700	12.69	20230316	0.12	Y	086280	500	187 억	18062251	N	N	15608	N	N
14	20231030	120649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168700	-2600	5	-1.52	3158042400	18650	25.59	169700	171700	168600	222500	120000	171300	169332.03	48.17	0	-2640	176500	173900	170800	168200	165100	175200	169500	188	51200	500	133610	100	1	37500000	63263	5.32	0.92	12	0.05	31729.00	183094.00	203000	20230705	-16.90	149700	20230316	12.69	203000	-16.90	20230705	149700	12.69	20230316	203000	-16.90	20230705	149700	12.69	20230316	0.12	Y	086280	500	187 억	18062251	N	N	15608	N	N
15	20231030	110650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168800	-2500	5	-1.46	2565680800	15141	20.77	169700	171700	168600	222500	120000	171300	169452.53	48.17	0	-1882	176500	173900	170800	168200	165100	175200	169500	188	51200	500	133610	100	1	37500000	63300	5.32	0.92	12	0.04	31729.00	183094.00	203000	20230705	-16.85	149700	20230316	12.76	203000	-16.85	20230705	149700	12.76	20230316	203000	-16.85	20230705	149700	12.76	20230316	0.12	Y	086280	500	187 억	18062251	N	N	15608	N	N
16	20231030	100649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169300	-2000	5	-1.17	1639942000	9658	13.25	169700	171700	169000	222500	120000	171300	169801.41	48.17	0	-456	176500	173900	170800	168200	165100	175200	169500	188	51200	500	133610	100	1	37500000	63488	5.34	0.92	12	0.03	31729.00	183094.00	203000	20230705	-16.60	149700	20230316	13.09	203000	-16.60	20230705	149700	13.09	20230316	203000	-16.60	20230705	149700	13.09	20230316	0.12	Y	086280	500	187 억	18062251	N	N	15608	N	N
17	20231030	090645	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170200	-1100	5	-0.64	234315300	1373	1.88	169700	171700	169600	222500	120000	171300	170659.36	48.17	0	118	176500	173900	170800	168200	165100	175200	169500	188	51200	500	133610	100	1	37500000	63825	5.36	0.93	12	0.00	31729.00	183094.00	203000	20230705	-16.16	149700	20230316	13.69	203000	-16.16	20230705	149700	13.69	20230316	203000	-16.16	20230705	149700	13.69	20230316	0.12	Y	086280	500	187 억	18062251	N	N	15608	N	N
18	20231027	160617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	500	2	0.29	12437773300	72887	124.18	170800	173400	167700	222000	119600	170800	170644.51	48.23	0	-36042	173600	172200	170600	169200	167600	171400	168400	188	51200	500	133220	100	1	37500000	64238	5.40	0.94	12	0.19	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.12	Y	086280	500	187 억	18087864	N	N	15608	N	N
19	20231027	150648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	1100	2	0.64	11157828200	65429	111.47	170800	173400	167700	222000	119600	170800	170533.38	48.23	0	-33477	173600	172200	170600	169200	167600	171400	168400	188	51200	500	133220	100	1	37500000	64463	5.42	0.94	12	0.17	31729.00	183094.00	203000	20230705	-15.32	149700	20230316	14.83	203000	-15.32	20230705	149700	14.83	20230316	203000	-15.32	20230705	149700	14.83	20230316	0.12	Y	086280	500	187 억	18087864	N	N	6367	N	N
20	20231027	140646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	500	2	0.29	8497519500	49962	85.12	170800	173400	167700	222000	119600	170800	170079.65	48.23	0	-24784	173600	172200	170600	169200	167600	171400	168400	188	51200	500	133220	100	1	37500000	64238	5.40	0.94	12	0.13	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.12	Y	086280	500	187 억	18087864	N	N	6367	N	N
21	20231027	130638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	-700	5	-0.41	6952869600	40936	69.74	170800	171500	167700	222000	119600	170800	169847.31	48.23	0	-21082	173600	172200	170600	169200	167600	171400	168400	188	51200	500	133220	100	1	37500000	63788	5.36	0.93	12	0.11	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	203000	-16.21	20230705	149700	13.63	20230316	203000	-16.21	20230705	149700	13.63	20230316	0.12	Y	086280	500	187 억	18087864	N	N	6367	N	N
22	20231027	120650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170500	-300	5	-0.18	5989454000	35286	60.12	170800	171500	167700	222000	119600	170800	169740.24	48.23	0	-18098	173600	172200	170600	169200	167600	171400	168400	188	51200	500	133220	100	1	37500000	63938	5.37	0.93	12	0.09	31729.00	183094.00	203000	20230705	-16.01	149700	20230316	13.89	203000	-16.01	20230705	149700	13.89	20230316	203000	-16.01	20230705	149700	13.89	20230316	0.12	Y	086280	500	187 억	18087864	N	N	6367	N	N
23	20231027	110654	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170400	-400	5	-0.23	4848088400	28592	48.71	170800	171500	167700	222000	119600	170800	169561.01	48.23	0	-14803	173600	172200	170600	169200	167600	171400	168400	188	51200	500	133220	100	1	37500000	63900	5.37	0.93	12	0.08	31729.00	183094.00	203000	20230705	-16.06	149700	20230316	13.83	203000	-16.06	20230705	149700	13.83	20230316	203000	-16.06	20230705	149700	13.83	20230316	0.12	Y	086280	500	187 억	18087864	N	N	6367	N	N
24	20231027	100646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	300	2	0.18	3309499800	19583	33.36	170800	171500	167700	222000	119600	170800	168998.61	48.23	0	-10500	173600	172200	170600	169200	167600	171400	168400	188	51200	500	133220	100	1	37500000	64163	5.39	0.93	12	0.05	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	203000	-15.71	20230705	149700	14.30	20230316	203000	-15.71	20230705	149700	14.30	20230316	0.12	Y	086280	500	187 억	18087864	N	N	6367	N	N
25	20231027	090643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168200	-2600	5	-1.52	788660900	4662	7.94	170800	170800	168100	222000	119600	170800	169167.93	48.23	0	-2492	173600	172200	170600	169200	167600	171400	168400	188	51200	500	133220	100	1	37500000	63075	5.30	0.92	12	0.01	31729.00	183094.00	203000	20230705	-17.14	149700	20230316	12.36	203000	-17.14	20230705	149700	12.36	20230316	203000	-17.14	20230705	149700	12.36	20230316	0.12	Y	086280	500	187 억	18087864	N	N	6367	N	N
26	20231026	160637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170800	-1100	5	-0.64	8852242300	51909	107.29	172000	172000	169000	223000	120400	171900	170533.70	48.25	0	-2666	175500	173700	171800	170000	168100	174600	170900	188	51100	500	134080	100	1	37500000	64050	5.38	0.93	12	0.14	31729.00	183094.00	203000	20230705	-15.86	149700	20230316	14.09	203000	-15.86	20230705	149700	14.09	20230316	203000	-15.86	20230705	149700	14.09	20230316	0.12	Y	086280	500	187 억	18092125	N	N	6367	N	N
27	20231026	150636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	-800	5	-0.47	7561848800	44355	91.67	172000	172000	169000	223000	120400	171900	170484.70	48.25	0	-4672	175500	173700	171800	170000	168100	174600	170900	188	51100	500	134080	100	1	37500000	64163	5.39	0.93	12	0.12	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	203000	-15.71	20230705	149700	14.30	20230316	203000	-15.71	20230705	149700	14.30	20230316	0.12	Y	086280	500	187 억	18092125	N	N	1603	N	N
28	20231026	140638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	-1000	5	-0.58	6106154300	35853	74.10	172000	172000	169000	223000	120400	171900	170310.83	48.25	0	-4968	175500	173700	171800	170000	168100	174600	170900	188	51100	500	134080	100	1	37500000	64088	5.39	0.93	12	0.10	31729.00	183094.00	203000	20230705	-15.81	149700	20230316	14.16	203000	-15.81	20230705	149700	14.16	20230316	203000	-15.81	20230705	149700	14.16	20230316	0.12	Y	086280	500	187 억	18092125	N	N	1603	N	N
29	20231026	130636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170100	-1800	5	-1.05	4930353400	28949	59.83	172000	172000	169000	223000	120400	171900	170311.70	48.25	0	-4804	175500	173700	171800	170000	168100	174600	170900	188	51100	500	134080	100	1	37500000	63788	5.36	0.93	12	0.08	31729.00	183094.00	203000	20230705	-16.21	149700	20230316	13.63	203000	-16.21	20230705	149700	13.63	20230316	203000	-16.21	20230705	149700	13.63	20230316	0.12	Y	086280	500	187 억	18092125	N	N	1603	N	N
30	20231026	120635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	-1900	5	-1.11	3809502700	22339	46.17	172000	172000	169400	223000	120400	171900	170531.48	48.25	0	-3697	175500	173700	171800	170000	168100	174600	170900	188	51100	500	134080	100	1	37500000	63750	5.36	0.93	12	0.06	31729.00	183094.00	203000	20230705	-16.26	149700	20230316	13.56	203000	-16.26	20230705	149700	13.56	20230316	203000	-16.26	20230705	149700	13.56	20230316	0.12	Y	086280	500	187 억	18092125	N	N	1603	N	N
31	20231026	110642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169800	-2100	5	-1.22	2989067000	17509	36.19	172000	172000	169400	223000	120400	171900	170716.03	48.25	0	-2019	175500	173700	171800	170000	168100	174600	170900	188	51100	500	134080	100	1	37500000	63675	5.35	0.93	12	0.05	31729.00	183094.00	203000	20230705	-16.35	149700	20230316	13.43	203000	-16.35	20230705	149700	13.43	20230316	203000	-16.35	20230705	149700	13.43	20230316	0.12	Y	086280	500	187 억	18092125	N	N	1603	N	N
32	20231026	100641	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170500	-1400	5	-0.81	1974105400	11553	23.88	172000	172000	169400	223000	120400	171900	170873.83	48.25	0	-1238	175500	173700	171800	170000	168100	174600	170900	188	51100	500	134080	100	1	37500000	63938	5.37	0.93	12	0.03	31729.00	183094.00	203000	20230705	-16.01	149700	20230316	13.89	203000	-16.01	20230705	149700	13.89	20230316	203000	-16.01	20230705	149700	13.89	20230316	0.12	Y	086280	500	187 억	18092125	N	N	1603	N	N
33	20231026	090638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	-1000	5	-0.58	535113800	3126	6.46	172000	172000	170500	223000	120400	171900	171181.64	48.25	0	-346	175500	173700	171800	170000	168100	174600	170900	188	51100	500	134080	100	1	37500000	64088	5.39	0.93	12	0.01	31729.00	183094.00	203000	20230705	-15.81	149700	20230316	14.16	203000	-15.81	20230705	149700	14.16	20230316	203000	-15.81	20230705	149700	14.16	20230316	0.12	Y	086280	500	187 억	18092125	N	N	1603	N	N
34	20231025	160640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	2900	2	1.72	7877436800	45893	131.21	170400	173600	169900	219500	118300	169000	171647.83	48.25	0	-2909	174533	171766	168933	166166	163333	170350	164750	188	50500	500	131820	100	1	37500000	64463	5.42	0.94	12	0.12	31729.00	183094.00	203000	20230705	-15.32	149700	20230316	14.83	203000	-15.32	20230705	149700	14.83	20230316	203000	-15.32	20230705	149700	14.83	20230316	0.12	Y	086280	500	187 억	18094510	N	N	1603	N	N
35	20231025	150639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171800	2800	2	1.66	6957101600	40539	115.91	170400	173600	169900	219500	118300	169000	171615.03	48.25	0	-3340	174533	171766	168933	166166	163333	170350	164750	188	50500	500	131820	100	1	37500000	64425	5.41	0.94	12	0.11	31729.00	183094.00	203000	20230705	-15.37	149700	20230316	14.76	203000	-15.37	20230705	149700	14.76	20230316	203000	-15.37	20230705	149700	14.76	20230316	0.12	Y	086280	500	187 억	18094510	N	N	1624	N	N
36	20231025	140635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	3200	2	1.89	5901120500	34408	98.38	170400	173600	169900	219500	118300	169000	171504.32	48.25	0	-2989	174533	171766	168933	166166	163333	170350	164750	188	50500	500	131820	100	1	37500000	64575	5.43	0.94	12	0.09	31729.00	183094.00	203000	20230705	-15.17	149700	20230316	15.03	203000	-15.17	20230705	149700	15.03	20230316	203000	-15.17	20230705	149700	15.03	20230316	0.12	Y	086280	500	187 억	18094510	N	N	1624	N	N
37	20231025	130636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170700	1700	2	1.01	5016131900	29253	83.64	170400	173600	169900	219500	118300	169000	171474.10	48.25	0	-2188	174533	171766	168933	166166	163333	170350	164750	188	50500	500	131820	100	1	37500000	64013	5.38	0.93	12	0.08	31729.00	183094.00	203000	20230705	-15.91	149700	20230316	14.03	203000	-15.91	20230705	149700	14.03	20230316	203000	-15.91	20230705	149700	14.03	20230316	0.12	Y	086280	500	187 억	18094510	N	N	1624	N	N
38	20231025	120636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	2100	2	1.24	4428116400	25812	73.80	170400	173600	169900	219500	118300	169000	171552.63	48.25	0	-1185	174533	171766	168933	166166	163333	170350	164750	188	50500	500	131820	100	1	37500000	64163	5.39	0.93	12	0.07	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	203000	-15.71	20230705	149700	14.30	20230316	203000	-15.71	20230705	149700	14.30	20230316	0.12	Y	086280	500	187 억	18094510	N	N	1624	N	N
39	20231025	110638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	2300	2	1.36	3919186900	22841	65.30	170400	173600	169900	219500	118300	169000	171585.61	48.25	0	-61	174533	171766	168933	166166	163333	170350	164750	188	50500	500	131820	100	1	37500000	64238	5.40	0.94	12	0.06	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.12	Y	086280	500	187 억	18094510	N	N	1624	N	N
40	20231025	100638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170800	1800	2	1.07	2776539200	16148	46.17	170400	173600	170200	219500	118300	169000	171943.23	48.25	0	1416	174533	171766	168933	166166	163333	170350	164750	188	50500	500	131820	100	1	37500000	64050	5.38	0.93	12	0.04	31729.00	183094.00	203000	20230705	-15.86	149700	20230316	14.09	203000	-15.86	20230705	149700	14.09	20230316	203000	-15.86	20230705	149700	14.09	20230316	0.12	Y	086280	500	187 억	18094510	N	N	1624	N	N
41	20231025	090634	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	4000	2	2.37	791240900	4601	13.15	170400	173200	170200	219500	118300	169000	171971.51	48.25	0	2356	174533	171766	168933	166166	163333	170350	164750	188	50500	500	131820	100	1	37500000	64875	5.45	0.94	12	0.01	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.12	Y	086280	500	187 억	18094510	N	N	1624	N	N
42	20231024	160622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169000	-800	5	-0.47	5864900700	34840	102.69	171600	171700	166100	220500	118900	169800	168338.08	48.28	28	-8789	172333	171066	169533	168266	166733	171200	168400	188	50700	500	132440	100	1	37500000	63375	5.33	0.92	12	0.09	31729.00	183094.00	203000	20230705	-16.75	149700	20230316	12.89	203000	-16.75	20230705	149700	12.89	20230316	203000	-16.75	20230705	149700	12.89	20230316	0.13	Y	086280	500	187 억	18103964	N	N	1623	N	N
43	20231024	150632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	-600	5	-0.35	5385674300	32005	94.34	171600	171700	166100	220500	118900	169800	168276.03	48.28	28	-8242	172333	171066	169533	168266	166733	171200	168400	188	50700	500	132440	100	1	37500000	63450	5.33	0.92	12	0.09	31729.00	183094.00	203000	20230705	-16.65	149700	20230316	13.03	203000	-16.65	20230705	149700	13.03	20230316	203000	-16.65	20230705	149700	13.03	20230316	0.13	Y	086280	500	187 억	18103964	N	N	2636	N	N
44	20231024	140620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169100	-700	5	-0.41	4575335600	27214	80.22	171600	171700	166100	220500	118900	169800	168124.33	48.28	28	-7148	172333	171066	169533	168266	166733	171200	168400	188	50700	500	132440	100	1	37500000	63413	5.33	0.92	12	0.07	31729.00	183094.00	203000	20230705	-16.70	149700	20230316	12.96	203000	-16.70	20230705	149700	12.96	20230316	203000	-16.70	20230705	149700	12.96	20230316	0.13	Y	086280	500	187 억	18103964	N	N	2636	N	N
45	20231024	130627	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168500	-1300	5	-0.77	4103852700	24423	71.99	171600	171700	166100	220500	118900	169800	168032.29	48.28	28	-6564	172333	171066	169533	168266	166733	171200	168400	188	50700	500	132440	100	1	37500000	63188	5.31	0.92	12	0.07	31729.00	183094.00	203000	20230705	-17.00	149700	20230316	12.56	203000	-17.00	20230705	149700	12.56	20230316	203000	-17.00	20230705	149700	12.56	20230316	0.13	Y	086280	500	187 억	18103964	N	N	2636	N	N
46	20231024	120633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168600	-1200	5	-0.71	3775567900	22476	66.25	171600	171700	166100	220500	118900	169800	167982.20	48.28	28	-6108	172333	171066	169533	168266	166733	171200	168400	188	50700	500	132440	100	1	37500000	63225	5.31	0.92	12	0.06	31729.00	183094.00	203000	20230705	-16.95	149700	20230316	12.63	203000	-16.95	20230705	149700	12.63	20230316	203000	-16.95	20230705	149700	12.63	20230316	0.13	Y	086280	500	187 억	18103964	N	N	2636	N	N
47	20231024	110628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167800	-2000	5	-1.18	3093679300	18430	54.32	171600	171700	166100	220500	118900	169800	167861.06	48.28	28	-5887	172333	171066	169533	168266	166733	171200	168400	188	50700	500	132440	100	1	37500000	62925	5.29	0.92	12	0.05	31729.00	183094.00	203000	20230705	-17.34	149700	20230316	12.09	203000	-17.34	20230705	149700	12.09	20230316	203000	-17.34	20230705	149700	12.09	20230316	0.13	Y	086280	500	187 억	18103964	N	N	2636	N	N
48	20231024	100622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168300	-1500	5	-0.88	1107449200	6551	19.31	171600	171700	168200	220500	118900	169800	169050.40	48.28	28	-1755	172333	171066	169533	168266	166733	171200	168400	188	50700	500	132440	100	1	37500000	63113	5.30	0.92	12	0.02	31729.00	183094.00	203000	20230705	-17.09	149700	20230316	12.42	203000	-17.09	20230705	149700	12.42	20230316	203000	-17.09	20230705	149700	12.42	20230316	0.13	Y	086280	500	187 억	18103964	N	N	2636	N	N
49	20231024	090627	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	-600	5	-0.35	344961300	2031	5.99	171600	171700	168900	220500	118900	169800	169848.01	48.28	28	-781	172333	171066	169533	168266	166733	171200	168400	188	50700	500	132440	100	1	37500000	63450	5.33	0.92	12	0.01	31729.00	183094.00	203000	20230705	-16.65	149700	20230316	13.03	203000	-16.65	20230705	149700	13.03	20230316	203000	-16.65	20230705	149700	13.03	20230316	0.13	Y	086280	500	187 억	18103964	N	N	2636	N	N
50	20231023	160619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169800	-200	5	-0.12	5722669600	33740	72.36	169800	170800	168000	221000	119000	170000	169610.52	48.30	0	-6139	174000	172000	170800	168800	167600	171400	168200	188	51000	500	132600	100	1	37500000	63675	5.35	0.93	12	0.09	31729.00	183094.00	203000	20230705	-16.35	149700	20230316	13.43	203000	-16.35	20230705	149700	13.43	20230316	203000	-16.35	20230705	149700	13.43	20230316	0.13	Y	086280	500	187 억	18113915	N	N	2636	N	N
51	20231023	150622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169600	-400	5	-0.24	4554315200	26858	57.60	169800	170800	168000	221000	119000	170000	169570.11	48.30	0	-3148	174000	172000	170800	168800	167600	171400	168200	188	51000	500	132600	100	1	37500000	63600	5.35	0.93	12	0.07	31729.00	183094.00	203000	20230705	-16.45	149700	20230316	13.29	203000	-16.45	20230705	149700	13.29	20230316	203000	-16.45	20230705	149700	13.29	20230316	0.13	Y	086280	500	187 억	18113915	N	N	4538	N	N
52	20231023	140620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	-800	5	-0.47	3438100700	20261	43.46	169800	170800	168000	221000	119000	170000	169690.53	48.30	0	-1289	174000	172000	170800	168800	167600	171400	168200	188	51000	500	132600	100	1	37500000	63450	5.33	0.92	12	0.05	31729.00	183094.00	203000	20230705	-16.65	149700	20230316	13.03	203000	-16.65	20230705	149700	13.03	20230316	203000	-16.65	20230705	149700	13.03	20230316	0.13	Y	086280	500	187 억	18113915	N	N	4538	N	N
53	20231023	130624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169500	-500	5	-0.29	3051295600	17976	38.55	169800	170800	168000	221000	119000	170000	169742.70	48.30	0	-384	174000	172000	170800	168800	167600	171400	168200	188	51000	500	132600	100	1	37500000	63563	5.34	0.93	12	0.05	31729.00	183094.00	203000	20230705	-16.50	149700	20230316	13.23	203000	-16.50	20230705	149700	13.23	20230316	203000	-16.50	20230705	149700	13.23	20230316	0.13	Y	086280	500	187 억	18113915	N	N	4538	N	N
54	20231023	120618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	-800	5	-0.47	2698760000	15894	34.09	169800	170800	168000	221000	119000	170000	169797.37	48.30	0	-520	174000	172000	170800	168800	167600	171400	168200	188	51000	500	132600	100	1	37500000	63450	5.33	0.92	12	0.04	31729.00	183094.00	203000	20230705	-16.65	149700	20230316	13.03	203000	-16.65	20230705	149700	13.03	20230316	203000	-16.65	20230705	149700	13.03	20230316	0.13	Y	086280	500	187 억	18113915	N	N	4538	N	N
55	20231023	110617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169700	-300	5	-0.18	2281647100	13430	28.80	169800	170800	168000	221000	119000	170000	169891.79	48.30	0	-109	174000	172000	170800	168800	167600	171400	168200	188	51000	500	132600	100	1	37500000	63638	5.35	0.93	12	0.04	31729.00	183094.00	203000	20230705	-16.40	149700	20230316	13.36	203000	-16.40	20230705	149700	13.36	20230316	203000	-16.40	20230705	149700	13.36	20230316	0.13	Y	086280	500	187 억	18113915	N	N	4538	N	N
56	20231023	100612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170200	200	2	0.12	1636942500	9640	20.68	169800	170800	168000	221000	119000	170000	169807.25	48.30	0	1085	174000	172000	170800	168800	167600	171400	168200	188	51000	500	132600	100	1	37500000	63825	5.36	0.93	12	0.03	31729.00	183094.00	203000	20230705	-16.16	149700	20230316	13.69	203000	-16.16	20230705	149700	13.69	20230316	203000	-16.16	20230705	149700	13.69	20230316	0.13	Y	086280	500	187 억	18113915	N	N	4538	N	N
57	20231023	090626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169300	-700	5	-0.41	429324800	2535	5.44	169800	170000	168000	221000	119000	170000	169358.14	48.30	0	-2	174000	172000	170800	168800	167600	171400	168200	188	51000	500	132600	100	1	37500000	63488	5.34	0.92	12	0.01	31729.00	183094.00	203000	20230705	-16.60	149700	20230316	13.09	203000	-16.60	20230705	149700	13.09	20230316	203000	-16.60	20230705	149700	13.09	20230316	0.13	Y	086280	500	187 억	18113915	N	N	4538	N	N
58	20231020	160617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	-2800	5	-1.62	7929751600	46487	157.36	171000	172800	169600	224500	121000	172800	170579.55	48.29	0	5005	175333	174066	173233	171966	171133	173650	171550	188	51700	500	134780	100	1	37500000	63750	5.36	0.93	12	0.12	31729.00	183094.00	203000	20230705	-16.26	149700	20230316	13.56	203000	-16.26	20230705	149700	13.56	20230316	203000	-16.26	20230705	149700	13.56	20230316	0.15	Y	086280	500	187 억	18108095	N	N	4538	N	N
59	20231020	150617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170400	-2400	5	-1.39	6803861300	39869	134.96	171000	172800	169600	224500	121000	172800	170652.74	48.29	0	3039	175333	174066	173233	171966	171133	173650	171550	188	51700	500	134780	100	1	37500000	63900	5.37	0.93	12	0.11	31729.00	183094.00	203000	20230705	-16.06	149700	20230316	13.83	203000	-16.06	20230705	149700	13.83	20230316	203000	-16.06	20230705	149700	13.83	20230316	0.15	Y	086280	500	187 억	18108095	N	N	1706	N	N
60	20231020	140620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	-1700	5	-0.98	5495124000	32201	109.00	171000	172800	169600	224500	121000	172800	170647.38	48.29	0	2948	175333	174066	173233	171966	171133	173650	171550	188	51700	500	134780	100	1	37500000	64163	5.39	0.93	12	0.09	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	203000	-15.71	20230705	149700	14.30	20230316	203000	-15.71	20230705	149700	14.30	20230316	0.15	Y	086280	500	187 억	18108095	N	N	1706	N	N
61	20231020	130603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	-1700	5	-0.98	4985307900	29223	98.92	171000	172800	169600	224500	121000	172800	170591.57	48.29	0	3058	175333	174066	173233	171966	171133	173650	171550	188	51700	500	134780	100	1	37500000	64163	5.39	0.93	12	0.08	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	203000	-15.71	20230705	149700	14.30	20230316	203000	-15.71	20230705	149700	14.30	20230316	0.15	Y	086280	500	187 억	18108095	N	N	1706	N	N
62	20231020	120614	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	-1500	5	-0.87	4582005900	26867	90.95	171000	172800	169600	224500	121000	172800	170539.80	48.29	0	3133	175333	174066	173233	171966	171133	173650	171550	188	51700	500	134780	100	1	37500000	64238	5.40	0.94	12	0.07	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.15	Y	086280	500	187 억	18108095	N	N	1706	N	N
63	20231020	110619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171000	-1800	5	-1.04	3573104700	20958	70.94	171000	172800	169600	224500	121000	172800	170483.29	48.29	0	2789	175333	174066	173233	171966	171133	173650	171550	188	51700	500	134780	100	1	37500000	64125	5.39	0.93	12	0.06	31729.00	183094.00	203000	20230705	-15.76	149700	20230316	14.23	203000	-15.76	20230705	149700	14.23	20230316	203000	-15.76	20230705	149700	14.23	20230316	0.15	Y	086280	500	187 억	18108095	N	N	1706	N	N
64	20231020	100612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170200	-2600	5	-1.50	2404319000	14104	47.74	171000	172800	169600	224500	121000	172800	170462.43	48.29	0	1530	175333	174066	173233	171966	171133	173650	171550	188	51700	500	134780	100	1	37500000	63825	5.36	0.93	12	0.04	31729.00	183094.00	203000	20230705	-16.16	149700	20230316	13.69	203000	-16.16	20230705	149700	13.69	20230316	203000	-16.16	20230705	149700	13.69	20230316	0.15	Y	086280	500	187 억	18108095	N	N	1706	N	N
65	20231020	090614	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	-500	5	-0.29	275461100	1606	5.44	171000	172800	170800	224500	121000	172800	171478.86	48.29	0	201	175333	174066	173233	171966	171133	173650	171550	188	51700	500	134780	100	1	37500000	64613	5.43	0.94	12	0.00	31729.00	183094.00	203000	20230705	-15.12	149700	20230316	15.10	203000	-15.12	20230705	149700	15.10	20230316	203000	-15.12	20230705	149700	15.10	20230316	0.15	Y	086280	500	187 억	18108095	N	N	1706	N	N
66	20231019	160610	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172800	-3000	5	-1.71	5113219800	29513	48.76	174100	174500	172400	228500	123100	175800	173252.10	48.29	-924	-28	180666	178232	174966	172532	169266	179450	173750	188	52700	500	137120	100	1	37500000	64800	5.45	0.94	12	0.08	31729.00	183094.00	203000	20230705	-14.88	149700	20230316	15.43	203000	-14.88	20230705	149700	15.43	20230316	203000	-14.88	20230705	149700	15.43	20230316	0.15	Y	086280	500	187 억	18109650	N	N	1706	N	N
67	20231019	150607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	-2800	5	-1.59	3849795600	22202	36.68	174100	174500	172400	228500	123100	175800	173393.17	48.29	-924	1275	180666	178232	174966	172532	169266	179450	173750	188	52700	500	137120	100	1	37500000	64875	5.45	0.94	12	0.06	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.15	Y	086280	500	187 억	18109650	N	N	4221	N	N
68	20231019	140613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173200	-2600	5	-1.48	3236077900	18658	30.83	174100	174500	172400	228500	123100	175800	173435.51	48.29	-924	1496	180666	178232	174966	172532	169266	179450	173750	188	52700	500	137120	100	1	37500000	64950	5.46	0.95	12	0.05	31729.00	183094.00	203000	20230705	-14.68	149700	20230316	15.70	203000	-14.68	20230705	149700	15.70	20230316	203000	-14.68	20230705	149700	15.70	20230316	0.15	Y	086280	500	187 억	18109650	N	N	4221	N	N
69	20231019	130606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	-2900	5	-1.65	2987160400	17219	28.45	174100	174500	172400	228500	123100	175800	173473.73	48.29	-924	1493	180666	178232	174966	172532	169266	179450	173750	188	52700	500	137120	100	1	37500000	64838	5.45	0.94	12	0.05	31729.00	183094.00	203000	20230705	-14.83	149700	20230316	15.50	203000	-14.83	20230705	149700	15.50	20230316	203000	-14.83	20230705	149700	15.50	20230316	0.15	Y	086280	500	187 억	18109650	N	N	4221	N	N
70	20231019	120611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173100	-2700	5	-1.54	2714921300	15646	25.85	174100	174500	172400	228500	123100	175800	173514.45	48.29	-924	1378	180666	178232	174966	172532	169266	179450	173750	188	52700	500	137120	100	1	37500000	64913	5.46	0.95	12	0.04	31729.00	183094.00	203000	20230705	-14.73	149700	20230316	15.63	203000	-14.73	20230705	149700	15.63	20230316	203000	-14.73	20230705	149700	15.63	20230316	0.15	Y	086280	500	187 억	18109650	N	N	4221	N	N
71	20231019	110609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173500	-2300	5	-1.31	2276915000	13116	21.67	174100	174500	172400	228500	123100	175800	173589.85	48.29	-924	1716	180666	178232	174966	172532	169266	179450	173750	188	52700	500	137120	100	1	37500000	65063	5.47	0.95	12	0.03	31729.00	183094.00	203000	20230705	-14.53	149700	20230316	15.90	203000	-14.53	20230705	149700	15.90	20230316	203000	-14.53	20230705	149700	15.90	20230316	0.15	Y	086280	500	187 억	18109650	N	N	4221	N	N
72	20231019	100605	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	-2100	5	-1.19	1549840600	8934	14.76	174100	174500	172400	228500	123100	175800	173463.60	48.29	-924	1660	180666	178232	174966	172532	169266	179450	173750	188	52700	500	137120	100	1	37500000	65138	5.47	0.95	12	0.02	31729.00	183094.00	203000	20230705	-14.43	149700	20230316	16.03	203000	-14.43	20230705	149700	16.03	20230316	203000	-14.43	20230705	149700	16.03	20230316	0.15	Y	086280	500	187 억	18109650	N	N	4221	N	N
73	20231019	090611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	-2800	5	-1.59	508188000	2935	4.85	174100	174100	172400	228500	123100	175800	173101.56	48.29	-924	-447	180666	178232	174966	172532	169266	179450	173750	188	52700	500	137120	100	1	37500000	64875	5.45	0.94	12	0.01	31729.00	183094.00	203000	20230705	-14.78	149700	20230316	15.56	203000	-14.78	20230705	149700	15.56	20230316	203000	-14.78	20230705	149700	15.56	20230316	0.15	Y	086280	500	187 억	18109650	N	N	4221	N	N
74	20231018	160614	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175800	3900	2	2.27	10595333400	60325	126.69	171700	177400	171700	223000	120400	171900	175637.54	48.28	0	5228	174166	173032	171866	170732	169566	172450	170150	188	51100	500	134080	100	1	37500000	65925	5.54	0.96	12	0.16	31729.00	183094.00	203000	20230705	-13.40	149700	20230316	17.43	203000	-13.40	20230705	149700	17.43	20230316	203000	-13.40	20230705	149700	17.43	20230316	0.14	Y	086280	500	187 억	18105024	N	N	4221	N	N
75	20231018	150607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	4300	2	2.50	9740530500	55472	116.49	171700	177400	171700	223000	120400	171900	175593.71	48.28	0	5026	174166	173032	171866	170732	169566	172450	170150	188	51100	500	134080	100	1	37500000	66075	5.55	0.96	12	0.15	31729.00	183094.00	203000	20230705	-13.20	149700	20230316	17.70	203000	-13.20	20230705	149700	17.70	20230316	203000	-13.20	20230705	149700	17.70	20230316	0.14	Y	086280	500	187 억	18105024	N	N	3025	N	N
76	20231018	140600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176500	4600	2	2.68	8143515100	46410	97.46	171700	177400	171700	223000	120400	171900	175469.05	48.28	0	5414	174166	173032	171866	170732	169566	172450	170150	188	51100	500	134080	100	1	37500000	66188	5.56	0.96	12	0.12	31729.00	183094.00	203000	20230705	-13.05	149700	20230316	17.90	203000	-13.05	20230705	149700	17.90	20230316	203000	-13.05	20230705	149700	17.90	20230316	0.14	Y	086280	500	187 억	18105024	N	N	3025	N	N
77	20231018	130557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176500	4600	2	2.68	6036751700	34498	72.45	171700	176500	171700	223000	120400	171900	174988.54	48.28	0	6157	174166	173032	171866	170732	169566	172450	170150	188	51100	500	134080	100	1	37500000	66188	5.56	0.96	12	0.09	31729.00	183094.00	203000	20230705	-13.05	149700	20230316	17.90	203000	-13.05	20230705	149700	17.90	20230316	203000	-13.05	20230705	149700	17.90	20230316	0.14	Y	086280	500	187 억	18105024	N	N	3025	N	N
78	20231018	120608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175800	3900	2	2.27	4699445300	26903	56.50	171700	175900	171700	223000	120400	171900	174681.19	48.28	0	5694	174166	173032	171866	170732	169566	172450	170150	188	51100	500	134080	100	1	37500000	65925	5.54	0.96	12	0.07	31729.00	183094.00	203000	20230705	-13.40	149700	20230316	17.43	203000	-13.40	20230705	149700	17.43	20230316	203000	-13.40	20230705	149700	17.43	20230316	0.14	Y	086280	500	187 억	18105024	N	N	3025	N	N
79	20231018	110602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175800	3900	2	2.27	3778153900	21658	45.48	171700	175900	171700	223000	120400	171900	174446.23	48.28	0	5427	174166	173032	171866	170732	169566	172450	170150	188	51100	500	134080	100	1	37500000	65925	5.54	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.40	149700	20230316	17.43	203000	-13.40	20230705	149700	17.43	20230316	203000	-13.40	20230705	149700	17.43	20230316	0.14	Y	086280	500	187 억	18105024	N	N	3025	N	N
80	20231018	100608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174000	2100	2	1.22	1560578000	8988	18.88	171700	174500	171700	223000	120400	171900	173629.25	48.28	0	2624	174166	173032	171866	170732	169566	172450	170150	188	51100	500	134080	100	1	37500000	65250	5.48	0.95	12	0.02	31729.00	183094.00	203000	20230705	-14.29	149700	20230316	16.23	203000	-14.29	20230705	149700	16.23	20230316	203000	-14.29	20230705	149700	16.23	20230316	0.14	Y	086280	500	187 억	18105024	N	N	3025	N	N
81	20231018	090600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	400	2	0.23	132126500	767	1.61	171700	172800	171700	223000	120400	171900	172264.49	48.28	0	-15	174166	173032	171866	170732	169566	172450	170150	188	51100	500	134080	100	1	37500000	64613	5.43	0.94	12	0.00	31729.00	183094.00	203000	20230705	-15.12	149700	20230316	15.10	203000	-15.12	20230705	149700	15.10	20230316	203000	-15.12	20230705	149700	15.10	20230316	0.14	Y	086280	500	187 억	18105024	N	N	3025	N	N
82	20231017	160604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	500	2	0.29	8002677200	46585	72.86	172900	173000	170700	222500	120000	171400	171786.55	48.28	0	-306	176066	173732	172166	169832	168266	172950	169050	188	51100	500	133690	100	1	37500000	64463	5.42	0.94	12	0.12	31729.00	183094.00	203000	20230705	-15.32	149700	20230316	14.83	203000	-15.32	20230705	149700	14.83	20230316	203000	-15.32	20230705	149700	14.83	20230316	0.14	Y	086280	500	187 억	18104000	N	N	3025	N	N
83	20231017	150606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	600	2	0.35	7039011400	40980	64.10	172900	173000	170700	222500	120000	171400	171766.99	48.28	0	-677	176066	173732	172166	169832	168266	172950	169050	188	51100	500	133690	100	1	37500000	64500	5.42	0.94	12	0.11	31729.00	183094.00	203000	20230705	-15.27	149700	20230316	14.90	203000	-15.27	20230705	149700	14.90	20230316	203000	-15.27	20230705	149700	14.90	20230316	0.14	Y	086280	500	187 억	18104000	N	N	3045	N	N
84	20231017	140609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172100	700	2	0.41	5345803200	31145	48.71	172900	173000	170700	222500	120000	171400	171642.42	48.28	0	-318	176066	173732	172166	169832	168266	172950	169050	188	51100	500	133690	100	1	37500000	64538	5.42	0.94	12	0.08	31729.00	183094.00	203000	20230705	-15.22	149700	20230316	14.96	203000	-15.22	20230705	149700	14.96	20230316	203000	-15.22	20230705	149700	14.96	20230316	0.14	Y	086280	500	187 억	18104000	N	N	3045	N	N
85	20231017	130602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	300	2	0.18	3993932200	23295	36.43	172900	173000	170700	222500	120000	171400	171450.19	48.28	0	-1747	176066	173732	172166	169832	168266	172950	169050	188	51100	500	133690	100	1	37500000	64388	5.41	0.94	12	0.06	31729.00	183094.00	203000	20230705	-15.42	149700	20230316	14.70	203000	-15.42	20230705	149700	14.70	20230316	203000	-15.42	20230705	149700	14.70	20230316	0.14	Y	086280	500	187 억	18104000	N	N	3045	N	N
86	20231017	120604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	300	2	0.18	3399525700	19836	31.02	172900	173000	170700	222500	120000	171400	171381.61	48.28	0	-2753	176066	173732	172166	169832	168266	172950	169050	188	51100	500	133690	100	1	37500000	64388	5.41	0.94	12	0.05	31729.00	183094.00	203000	20230705	-15.42	149700	20230316	14.70	203000	-15.42	20230705	149700	14.70	20230316	203000	-15.42	20230705	149700	14.70	20230316	0.14	Y	086280	500	187 억	18104000	N	N	3045	N	N
87	20231017	110559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171500	100	2	0.06	2800578700	16345	25.56	172900	173000	170700	222500	120000	171400	171341.62	48.28	0	-3916	176066	173732	172166	169832	168266	172950	169050	188	51100	500	133690	100	1	37500000	64313	5.41	0.94	12	0.04	31729.00	183094.00	203000	20230705	-15.52	149700	20230316	14.56	203000	-15.52	20230705	149700	14.56	20230316	203000	-15.52	20230705	149700	14.56	20230316	0.14	Y	086280	500	187 억	18104000	N	N	3045	N	N
88	20231017	100555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	-500	5	-0.29	2063431000	12036	18.83	172900	173000	170800	222500	120000	171400	171438.27	48.28	0	-4212	176066	173732	172166	169832	168266	172950	169050	188	51100	500	133690	100	1	37500000	64088	5.39	0.93	12	0.03	31729.00	183094.00	203000	20230705	-15.81	149700	20230316	14.16	203000	-15.81	20230705	149700	14.16	20230316	203000	-15.81	20230705	149700	14.16	20230316	0.14	Y	086280	500	187 억	18104000	N	N	3045	N	N
89	20231017	090600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	-100	5	-0.06	428242800	2491	3.90	172900	173000	171300	222500	120000	171400	171916.02	48.28	0	-1543	176066	173732	172166	169832	168266	172950	169050	188	51100	500	133690	100	1	37500000	64238	5.40	0.94	12	0.01	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.14	Y	086280	500	187 억	18104000	N	N	3045	N	N
90	20231016	160600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171400	-2600	5	-1.49	10943156600	63714	100.91	173300	174500	170600	226000	121800	174000	171752.76	48.28	0	-3475	177866	175932	174766	172832	171666	176900	173800	188	52000	500	135720	100	1	37500000	64275	5.40	0.94	12	0.17	31729.00	183094.00	203000	20230705	-15.57	149700	20230316	14.50	203000	-15.57	20230705	149700	14.50	20230316	203000	-15.57	20230705	149700	14.50	20230316	0.12	Y	086280	500	187 억	18104803	N	N	3045	N	N
91	20231016	150600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	-2700	5	-1.55	8473659800	49300	78.08	173300	174500	170600	226000	121800	174000	171877.31	48.28	0	-3701	177866	175932	174766	172832	171666	176900	173800	188	52000	500	135720	100	1	37500000	64238	5.40	0.94	12	0.13	31729.00	183094.00	203000	20230705	-15.62	149700	20230316	14.43	203000	-15.62	20230705	149700	14.43	20230316	203000	-15.62	20230705	149700	14.43	20230316	0.12	Y	086280	500	187 억	18104803	N	N	6201	N	N
92	20231016	140601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171500	-2500	5	-1.44	7166298500	41677	66.01	173300	174500	170600	226000	121800	174000	171946.01	48.28	0	-4476	177866	175932	174766	172832	171666	176900	173800	188	52000	500	135720	100	1	37500000	64313	5.41	0.94	12	0.11	31729.00	183094.00	203000	20230705	-15.52	149700	20230316	14.56	203000	-15.52	20230705	149700	14.56	20230316	203000	-15.52	20230705	149700	14.56	20230316	0.12	Y	086280	500	187 억	18104803	N	N	6201	N	N
93	20231016	130558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170700	-3300	5	-1.90	6453547500	37513	59.41	173300	174500	170600	226000	121800	174000	172032.29	48.28	0	-3911	177866	175932	174766	172832	171666	176900	173800	188	52000	500	135720	100	1	37500000	64013	5.38	0.93	12	0.10	31729.00	183094.00	203000	20230705	-15.91	149700	20230316	14.03	203000	-15.91	20230705	149700	14.03	20230316	203000	-15.91	20230705	149700	14.03	20230316	0.12	Y	086280	500	187 억	18104803	N	N	6201	N	N
94	20231016	120557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171400	-2600	5	-1.49	5861160600	34047	53.92	173300	174500	170600	226000	121800	174000	172146.33	48.28	0	-3729	177866	175932	174766	172832	171666	176900	173800	188	52000	500	135720	100	1	37500000	64275	5.40	0.94	12	0.09	31729.00	183094.00	203000	20230705	-15.57	149700	20230316	14.50	203000	-15.57	20230705	149700	14.50	20230316	203000	-15.57	20230705	149700	14.50	20230316	0.12	Y	086280	500	187 억	18104803	N	N	6201	N	N
95	20231016	110555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	-2900	5	-1.67	4015844100	23258	36.84	173300	174500	171100	226000	121800	174000	172662.13	48.28	0	-4817	177866	175932	174766	172832	171666	176900	173800	188	52000	500	135720	100	1	37500000	64163	5.39	0.93	12	0.06	31729.00	183094.00	203000	20230705	-15.71	149700	20230316	14.30	203000	-15.71	20230705	149700	14.30	20230316	203000	-15.71	20230705	149700	14.30	20230316	0.12	Y	086280	500	187 억	18104803	N	N	6201	N	N
96	20231016	100551	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172800	-1200	5	-0.69	2219247600	12819	20.30	173300	174500	172200	226000	121800	174000	173118.23	48.28	0	-3028	177866	175932	174766	172832	171666	176900	173800	188	52000	500	135720	100	1	37500000	64800	5.45	0.94	12	0.03	31729.00	183094.00	203000	20230705	-14.88	149700	20230316	15.43	203000	-14.88	20230705	149700	15.43	20230316	203000	-14.88	20230705	149700	15.43	20230316	0.12	Y	086280	500	187 억	18104803	N	N	6201	N	N
97	20231016	090555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173900	-100	5	-0.06	183328000	1056	1.67	173300	174400	173100	226000	121800	174000	173586.07	48.28	0	-74	177866	175932	174766	172832	171666	176900	173800	188	52000	500	135720	100	1	37500000	65213	5.48	0.95	12	0.00	31729.00	183094.00	203000	20230705	-14.33	149700	20230316	16.17	203000	-14.33	20230705	149700	16.17	20230316	203000	-14.33	20230705	149700	16.17	20230316	0.12	Y	086280	500	187 억	18104803	N	N	6201	N	N
98	20231012	160611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175300	-4400	5	-2.45	22876086400	130813	172.72	180700	180900	173600	233500	125800	179700	174875.39	48.35	0	-40386	184633	182166	180933	178466	177233	181550	177850	188	53800	500	140160	100	1	37500000	65738	5.52	0.96	12	0.35	31729.00	183094.00	203000	20230705	-13.65	149700	20230316	17.10	203000	-13.65	20230705	149700	17.10	20230316	203000	-13.65	20230705	149700	17.10	20230316	0.12	Y	086280	500	187 억	18131370	N	N	14031	N	N
99	20231012	150559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174600	-5100	5	-2.84	19008714500	108735	143.57	180700	180900	173600	233500	125800	179700	174816.89	48.35	0	-36020	184633	182166	180933	178466	177233	181550	177850	188	53800	500	140160	100	1	37500000	65475	5.50	0.95	12	0.29	31729.00	183094.00	203000	20230705	-13.99	149700	20230316	16.63	203000	-13.99	20230705	149700	16.63	20230316	203000	-13.99	20230705	149700	16.63	20230316	0.12	Y	086280	500	187 억	18131370	N	N	6743	N	N
100	20231012	140557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174600	-5100	5	-2.84	16335225900	93425	123.35	180700	180900	173600	233500	125800	179700	174848.55	48.35	0	-33490	184633	182166	180933	178466	177233	181550	177850	188	53800	500	140160	100	1	37500000	65475	5.50	0.95	12	0.25	31729.00	183094.00	203000	20230705	-13.99	149700	20230316	16.63	203000	-13.99	20230705	149700	16.63	20230316	203000	-13.99	20230705	149700	16.63	20230316	0.12	Y	086280	500	187 억	18131370	N	N	6743	N	N
101	20231012	130557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174200	-5500	5	-3.06	14310660700	81817	108.02	180700	180900	173600	233500	125800	179700	174910.60	48.35	0	-32132	184633	182166	180933	178466	177233	181550	177850	188	53800	500	140160	100	1	37500000	65325	5.49	0.95	12	0.22	31729.00	183094.00	203000	20230705	-14.19	149700	20230316	16.37	203000	-14.19	20230705	149700	16.37	20230316	203000	-14.19	20230705	149700	16.37	20230316	0.12	Y	086280	500	187 억	18131370	N	N	6743	N	N
102	20231012	120606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174300	-5400	5	-3.01	12937454200	73933	97.62	180700	180900	173600	233500	125800	179700	174988.90	48.35	0	-29566	184633	182166	180933	178466	177233	181550	177850	188	53800	500	140160	100	1	37500000	65363	5.49	0.95	12	0.20	31729.00	183094.00	203000	20230705	-14.14	149700	20230316	16.43	203000	-14.14	20230705	149700	16.43	20230316	203000	-14.14	20230705	149700	16.43	20230316	0.12	Y	086280	500	187 억	18131370	N	N	6743	N	N
103	20231012	110604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173900	-5800	5	-3.23	11745400400	67091	88.58	180700	180900	173600	233500	125800	179700	175066.71	48.35	0	-28094	184633	182166	180933	178466	177233	181550	177850	188	53800	500	140160	100	1	37500000	65213	5.48	0.95	12	0.18	31729.00	183094.00	203000	20230705	-14.33	149700	20230316	16.17	203000	-14.33	20230705	149700	16.17	20230316	203000	-14.33	20230705	149700	16.17	20230316	0.12	Y	086280	500	187 억	18131370	N	N	6743	N	N
104	20231012	100601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175300	-4400	5	-2.45	7220107000	41097	54.26	180700	180900	173600	233500	125800	179700	175684.53	48.35	0	-20744	184633	182166	180933	178466	177233	181550	177850	188	53800	500	140160	100	1	37500000	65738	5.52	0.96	12	0.11	31729.00	183094.00	203000	20230705	-13.65	149700	20230316	17.10	203000	-13.65	20230705	149700	17.10	20230316	203000	-13.65	20230705	149700	17.10	20230316	0.12	Y	086280	500	187 억	18131370	N	N	6743	N	N
105	20231012	090605	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179000	-700	5	-0.39	392112700	2176	2.87	180700	180900	179000	233500	125800	179700	180198.85	48.35	0	-248	184633	182166	180933	178466	177233	181550	177850	188	53800	500	140160	100	1	37500000	67125	5.64	0.98	12	0.01	31729.00	183094.00	203000	20230705	-11.82	149700	20230316	19.57	203000	-11.82	20230705	149700	19.57	20230316	203000	-11.82	20230705	149700	19.57	20230316	0.12	Y	086280	500	187 억	18131370	N	N	6743	N	N
106	20231011	160558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179700	-1700	5	-0.94	13669969600	75644	78.30	181500	183400	179700	235500	127000	181400	180715.36	48.39	0	-22277	186866	184132	180566	177832	174266	182350	176050	188	54100	500	141490	100	1	37500000	67388	5.66	0.98	12	0.20	31729.00	183094.00	203000	20230705	-11.48	149700	20230316	20.04	203000	-11.48	20230705	149700	20.04	20230316	203000	-11.48	20230705	149700	20.04	20230316	0.12	Y	086280	500	187 억	18147057	N	N	6743	N	N
107	20231011	150559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180200	-1200	5	-0.66	10766162900	59494	61.58	181500	183400	179700	235500	127000	181400	180962.16	48.39	0	-17785	186866	184132	180566	177832	174266	182350	176050	188	54100	500	141490	100	1	37500000	67575	5.68	0.98	12	0.16	31729.00	183094.00	203000	20230705	-11.23	149700	20230316	20.37	203000	-11.23	20230705	149700	20.37	20230316	203000	-11.23	20230705	149700	20.37	20230316	0.12	Y	086280	500	187 억	18147057	N	N	8858	N	N
108	20231011	140604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180200	-1200	5	-0.66	8484497600	46829	48.47	181500	183400	179700	235500	127000	181400	181180.41	48.39	0	-15109	186866	184132	180566	177832	174266	182350	176050	188	54100	500	141490	100	1	37500000	67575	5.68	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.23	149700	20230316	20.37	203000	-11.23	20230705	149700	20.37	20230316	203000	-11.23	20230705	149700	20.37	20230316	0.12	Y	086280	500	187 억	18147057	N	N	8858	N	N
109	20231011	130555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181100	-300	5	-0.17	6580828400	36295	37.57	181500	183400	179700	235500	127000	181400	181315.01	48.39	0	-11749	186866	184132	180566	177832	174266	182350	176050	188	54100	500	141490	100	1	37500000	67913	5.71	0.99	12	0.10	31729.00	183094.00	203000	20230705	-10.79	149700	20230316	20.98	203000	-10.79	20230705	149700	20.98	20230316	203000	-10.79	20230705	149700	20.98	20230316	0.12	Y	086280	500	187 억	18147057	N	N	8858	N	N
110	20231011	120606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181200	-200	5	-0.11	5728938500	31583	32.69	181500	183400	179700	235500	127000	181400	181393.11	48.39	0	-10290	186866	184132	180566	177832	174266	182350	176050	188	54100	500	141490	100	1	37500000	67950	5.71	0.99	12	0.08	31729.00	183094.00	203000	20230705	-10.74	149700	20230316	21.04	203000	-10.74	20230705	149700	21.04	20230316	203000	-10.74	20230705	149700	21.04	20230316	0.12	Y	086280	500	187 억	18147057	N	N	8858	N	N
111	20231011	110601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180200	-1200	5	-0.66	4533239100	24955	25.83	181500	183400	180200	235500	127000	181400	181656.55	48.39	0	-7529	186866	184132	180566	177832	174266	182350	176050	188	54100	500	141490	100	1	37500000	67575	5.68	0.98	12	0.07	31729.00	183094.00	203000	20230705	-11.23	149700	20230316	20.37	203000	-11.23	20230705	149700	20.37	20230316	203000	-11.23	20230705	149700	20.37	20230316	0.12	Y	086280	500	187 억	18147057	N	N	8858	N	N
112	20231011	100557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181100	-300	5	-0.17	3191141600	17532	18.15	181500	183400	180400	235500	127000	181400	182018.12	48.39	0	-4449	186866	184132	180566	177832	174266	182350	176050	188	54100	500	141490	100	1	37500000	67913	5.71	0.99	12	0.05	31729.00	183094.00	203000	20230705	-10.79	149700	20230316	20.98	203000	-10.79	20230705	149700	20.98	20230316	203000	-10.79	20230705	149700	20.98	20230316	0.12	Y	086280	500	187 억	18147057	N	N	8858	N	N
113	20231011	090601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183000	1600	2	0.88	778662400	4270	4.42	181500	183400	181500	235500	127000	181400	182356.53	48.39	0	272	186866	184132	180566	177832	174266	182350	176050	188	54100	500	141490	100	1	37500000	68625	5.77	1.00	12	0.01	31729.00	183094.00	203000	20230705	-9.85	149700	20230316	22.24	203000	-9.85	20230705	149700	22.24	20230316	203000	-9.85	20230705	149700	22.24	20230316	0.12	Y	086280	500	187 억	18147057	N	N	8858	N	N
114	20231010	160554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181400	-1600	5	-0.87	17328202700	96481	263.23	183000	183300	177000	237500	128100	183000	179601.30	48.46	-952	-31600	185933	184466	182733	181266	179533	185200	182000	188	54500	500	142740	100	1	37500000	68025	5.72	0.99	12	0.26	31729.00	183094.00	203000	20230705	-10.64	149700	20230316	21.18	203000	-10.64	20230705	149700	21.18	20230316	203000	-10.64	20230705	149700	21.18	20230316	0.13	Y	086280	500	187 억	18173045	N	N	8858	N	N
115	20231010	150552	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181400	-1600	5	-0.87	15792102000	88009	240.11	183000	183300	177000	237500	128100	183000	179437.35	48.46	-952	-29953	185933	184466	182733	181266	179533	185200	182000	188	54500	500	142740	100	1	37500000	68025	5.72	0.99	12	0.23	31729.00	183094.00	203000	20230705	-10.64	149700	20230316	21.18	203000	-10.64	20230705	149700	21.18	20230316	203000	-10.64	20230705	149700	21.18	20230316	0.13	Y	086280	500	187 억	18173045	N	N	6855	N	N
116	20231010	140556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178700	-4300	5	-2.35	12437715700	69420	189.40	183000	183300	177000	237500	128100	183000	179166.17	48.46	-952	-26592	185933	184466	182733	181266	179533	185200	182000	188	54500	500	142740	100	1	37500000	67013	5.63	0.98	12	0.19	31729.00	183094.00	203000	20230705	-11.97	149700	20230316	19.37	203000	-11.97	20230705	149700	19.37	20230316	203000	-11.97	20230705	149700	19.37	20230316	0.13	Y	086280	500	187 억	18173045	N	N	6855	N	N
117	20231010	130550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178700	-4300	5	-2.35	10980092700	61262	167.14	183000	183300	177000	237500	128100	183000	179231.70	48.46	-952	-22684	185933	184466	182733	181266	179533	185200	182000	188	54500	500	142740	100	1	37500000	67013	5.63	0.98	12	0.16	31729.00	183094.00	203000	20230705	-11.97	149700	20230316	19.37	203000	-11.97	20230705	149700	19.37	20230316	203000	-11.97	20230705	149700	19.37	20230316	0.13	Y	086280	500	187 억	18173045	N	N	6855	N	N
118	20231010	120550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179600	-3400	5	-1.86	9579597700	53440	145.80	183000	183300	177000	237500	128100	183000	179258.94	48.46	-952	-19432	185933	184466	182733	181266	179533	185200	182000	188	54500	500	142740	100	1	37500000	67350	5.66	0.98	12	0.14	31729.00	183094.00	203000	20230705	-11.53	149700	20230316	19.97	203000	-11.53	20230705	149700	19.97	20230316	203000	-11.53	20230705	149700	19.97	20230316	0.13	Y	086280	500	187 억	18173045	N	N	6855	N	N
119	20231010	110543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179000	-4000	5	-2.19	8176891500	45616	124.45	183000	183300	177000	237500	128100	183000	179254.90	48.46	-952	-17936	185933	184466	182733	181266	179533	185200	182000	188	54500	500	142740	100	1	37500000	67125	5.64	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.82	149700	20230316	19.57	203000	-11.82	20230705	149700	19.57	20230316	203000	-11.82	20230705	149700	19.57	20230316	0.13	Y	086280	500	187 억	18173045	N	N	6855	N	N
120	20231010	100546	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178500	-4500	5	-2.46	5161792100	28759	78.46	183000	183300	177000	237500	128100	183000	179484.41	48.46	-952	-13393	185933	184466	182733	181266	179533	185200	182000	188	54500	500	142740	100	1	37500000	66938	5.63	0.97	12	0.08	31729.00	183094.00	203000	20230705	-12.07	149700	20230316	19.24	203000	-12.07	20230705	149700	19.24	20230316	203000	-12.07	20230705	149700	19.24	20230316	0.13	Y	086280	500	187 억	18173045	N	N	6855	N	N
121	20231010	090543	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180100	-2900	5	-1.58	904052100	4975	13.57	183000	183300	179300	237500	128100	183000	181719.02	48.46	-952	-2412	185933	184466	182733	181266	179533	185200	182000	188	54500	500	142740	100	1	37500000	67538	5.68	0.98	12	0.01	31729.00	183094.00	203000	20230705	-11.28	149700	20230316	20.31	203000	-11.28	20230705	149700	20.31	20230316	203000	-11.28	20230705	149700	20.31	20230316	0.13	Y	086280	500	187 억	18173045	N	N	6855	N	N
122	20231006	160548	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183000	800	2	0.44	6690665100	36630	77.22	182400	184200	181000	236500	127600	182200	182654.16	48.48	1189	-6012	185400	183800	181800	180200	178200	184600	181000	188	54300	500	142110	100	1	37500000	68625	5.77	1.00	12	0.10	31729.00	183094.00	203000	20230705	-9.85	149700	20230316	22.24	203000	-9.85	20230705	149700	22.24	20230316	203000	-9.85	20230705	149700	22.24	20230316	0.14	Y	086280	500	187 억	18181034	N	N	6855	N	N
123	20231006	150538	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183300	1100	2	0.60	5826905000	31913	67.27	182400	184200	181000	236500	127600	182200	182587.19	48.48	1189	-6547	185400	183800	181800	180200	178200	184600	181000	188	54300	500	142110	100	1	37500000	68738	5.78	1.00	12	0.09	31729.00	183094.00	203000	20230705	-9.70	149700	20230316	22.44	203000	-9.70	20230705	149700	22.44	20230316	203000	-9.70	20230705	149700	22.44	20230316	0.14	Y	086280	500	187 억	18181034	N	N	7143	N	N
124	20231006	140540	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184000	1800	2	0.99	4420402800	24253	51.13	182400	184100	181000	236500	127600	182200	182262.10	48.48	1189	-3993	185400	183800	181800	180200	178200	184600	181000	188	54300	500	142110	100	1	37500000	69000	5.80	1.00	12	0.06	31729.00	183094.00	203000	20230705	-9.36	149700	20230316	22.91	203000	-9.36	20230705	149700	22.91	20230316	203000	-9.36	20230705	149700	22.91	20230316	0.14	Y	086280	500	187 억	18181034	N	N	7143	N	N
125	20231006	130535	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181900	-300	5	-0.16	3043544800	16724	35.25	182400	182900	181000	236500	127600	182200	181986.65	48.48	1189	-5965	185400	183800	181800	180200	178200	184600	181000	188	54300	500	142110	100	1	37500000	68213	5.73	0.99	12	0.04	31729.00	183094.00	203000	20230705	-10.39	149700	20230316	21.51	203000	-10.39	20230705	149700	21.51	20230316	203000	-10.39	20230705	149700	21.51	20230316	0.14	Y	086280	500	187 억	18181034	N	N	7143	N	N
126	20231006	120533	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182000	-200	5	-0.11	2368415300	13015	27.44	182400	182900	181000	236500	127600	182200	181975.82	48.48	1189	-4422	185400	183800	181800	180200	178200	184600	181000	188	54300	500	142110	100	1	37500000	68250	5.74	0.99	12	0.03	31729.00	183094.00	203000	20230705	-10.34	149700	20230316	21.58	203000	-10.34	20230705	149700	21.58	20230316	203000	-10.34	20230705	149700	21.58	20230316	0.14	Y	086280	500	187 억	18181034	N	N	7143	N	N
127	20231006	110529	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182300	100	2	0.05	1857049800	10209	21.52	182400	182900	181000	236500	127600	182200	181903.20	48.48	1189	-3306	185400	183800	181800	180200	178200	184600	181000	188	54300	500	142110	100	1	37500000	68363	5.75	1.00	12	0.03	31729.00	183094.00	203000	20230705	-10.20	149700	20230316	21.78	203000	-10.20	20230705	149700	21.78	20230316	203000	-10.20	20230705	149700	21.78	20230316	0.14	Y	086280	500	187 억	18181034	N	N	7143	N	N
128	20231006	100533	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182000	-200	5	-0.11	1091462900	6005	12.66	182400	182900	181000	236500	127600	182200	181759.02	48.48	1189	-1988	185400	183800	181800	180200	178200	184600	181000	188	54300	500	142110	100	1	37500000	68250	5.74	0.99	12	0.02	31729.00	183094.00	203000	20230705	-10.34	149700	20230316	21.58	203000	-10.34	20230705	149700	21.58	20230316	203000	-10.34	20230705	149700	21.58	20230316	0.14	Y	086280	500	187 억	18181034	N	N	7143	N	N
129	20231006	090529	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182100	-100	5	-0.05	213402900	1174	2.47	182400	182400	181000	236500	127600	182200	181774.19	48.48	1189	-524	185400	183800	181800	180200	178200	184600	181000	188	54300	500	142110	100	1	37500000	68288	5.74	0.99	12	0.00	31729.00	183094.00	203000	20230705	-10.30	149700	20230316	21.64	203000	-10.30	20230705	149700	21.64	20230316	203000	-10.30	20230705	149700	21.64	20230316	0.14	Y	086280	500	187 억	18181034	N	N	7143	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History