KissMeData/086280/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

85 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	20231130	160727	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	-4000	5	-2.25	21213663800	122235	261.33	177700	178000	171800	231000	124400	177700	173548.11	48.09	0	2119	180300	179000	177600	176300	174900	179650	176950	188	53300	500	138600	100	1	37500000	65138	5.47	0.95	12	0.33	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	0.11	N	086280	500	187 억	18034471	N	N	16	N	N
3	20231130	150729	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	-4000	5	-2.25	14720549300	84854	181.41	177700	178000	171800	231000	124400	177700	173480.91	48.09	0	-5957	180300	179000	177600	176300	174900	179650	176950	188	53300	500	138600	100	1	37500000	65138	5.47	0.95	12	0.23	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	0.11	N	086280	500	187 억	18034471	N	N	104	N	N
4	20231130	140724	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	-5100	5	-2.87	12354696800	71162	152.14	177700	178000	171800	231000	124400	177700	173613.68	48.09	0	-7272	180300	179000	177600	176300	174900	179650	176950	188	53300	500	138600	100	1	37500000	64725	5.44	0.94	12	0.19	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.11	N	086280	500	187 억	18034471	N	N	104	N	N
5	20231130	130722	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173200	-4500	5	-2.53	10725287200	61734	131.98	177700	178000	171800	231000	124400	177700	173733.88	48.09	0	-6887	180300	179000	177600	176300	174900	179650	176950	188	53300	500	138600	100	1	37500000	64950	5.46	0.95	12	0.16	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	0.11	N	086280	500	187 억	18034471	N	N	104	N	N
6	20231130	120733	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174300	-3400	5	-1.91	8907708200	51263	109.59	177700	178000	171800	231000	124400	177700	173764.86	48.09	0	-7284	180300	179000	177600	176300	174900	179650	176950	188	53300	500	138600	100	1	37500000	65363	5.49	0.95	12	0.14	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	0.11	N	086280	500	187 억	18034471	N	N	104	N	N
7	20231130	110728	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173700	-4000	5	-2.25	6979407100	40206	85.96	177700	178000	171800	231000	124400	177700	173591.18	48.09	0	-10446	180300	179000	177600	176300	174900	179650	176950	188	53300	500	138600	100	1	37500000	65138	5.47	0.95	12	0.11	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	0.11	N	086280	500	187 억	18034471	N	N	104	N	N
8	20231130	100723	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173600	-4100	5	-2.31	5052109500	29102	62.22	177700	178000	171800	231000	124400	177700	173600.08	48.09	0	-12359	180300	179000	177600	176300	174900	179650	176950	188	53300	500	138600	100	1	37500000	65100	5.47	0.95	12	0.08	31729.00	183094.00	203000	20230705	-14.48	149700	20230316	15.97	203000	-14.48	20230705	149700	15.97	20230316	203000	-14.48	20230705	149700	15.97	20230316	0.11	N	086280	500	187 억	18034471	N	N	104	N	N
9	20231130	090725	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176300	-1400	5	-0.79	382769100	2167	4.63	177700	178000	176100	231000	124400	177700	176635.49	48.09	0	-1368	180300	179000	177600	176300	174900	179650	176950	188	53300	500	138600	100	1	37500000	66113	5.56	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	203000	-13.15	20230705	149700	17.77	20230316	203000	-13.15	20230705	149700	17.77	20230316	0.11	N	086280	500	187 억	18034471	N	N	104	N	N
10	20231129	160721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	-200	5	-0.11	8294002100	46774	121.73	177000	178900	176200	231000	124600	177900	177319.88	48.04	0	6024	180900	179400	178100	176600	175300	178750	175950	188	53100	500	138760	100	1	37500000	66638	5.60	0.97	12	0.12	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	203000	-12.46	20230705	149700	18.70	20230316	203000	-12.46	20230705	149700	18.70	20230316	0.11	N	086280	500	187 억	18014667	N	N	104	N	N
11	20231129	150727	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-400	5	-0.22	7266053900	40988	106.67	177000	178900	176200	231000	124600	177900	177272.71	48.04	0	7444	180900	179400	178100	176600	175300	178750	175950	188	53100	500	138760	100	1	37500000	66563	5.59	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.11	N	086280	500	187 억	18014667	N	N	207	N	N
12	20231129	140722	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	-700	5	-0.39	5686261200	32073	83.47	177000	178900	176200	231000	124600	177900	177291.22	48.04	0	7261	180900	179400	178100	176600	175300	178750	175950	188	53100	500	138760	100	1	37500000	66450	5.58	0.97	12	0.09	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	203000	-12.71	20230705	149700	18.37	20230316	203000	-12.71	20230705	149700	18.37	20230316	0.11	N	086280	500	187 억	18014667	N	N	207	N	N
13	20231129	130724	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	0	3	0.00	4576496300	25817	67.19	177000	178900	176200	231000	124600	177900	177266.77	48.04	0	6919	180900	179400	178100	176600	175300	178750	175950	188	53100	500	138760	100	1	37500000	66713	5.61	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.11	N	086280	500	187 억	18014667	N	N	207	N	N
14	20231129	120725	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177800	-100	5	-0.06	3893844000	21979	57.20	177000	178900	176200	231000	124600	177900	177162.02	48.04	0	6566	180900	179400	178100	176600	175300	178750	175950	188	53100	500	138760	100	1	37500000	66675	5.60	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.41	149700	20230316	18.77	203000	-12.41	20230705	149700	18.77	20230316	203000	-12.41	20230705	149700	18.77	20230316	0.11	N	086280	500	187 억	18014667	N	N	207	N	N
15	20231129	110725	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176800	-1100	5	-0.62	2967684700	16769	43.64	177000	178900	176200	231000	124600	177900	176974.46	48.04	0	5632	180900	179400	178100	176600	175300	178750	175950	188	53100	500	138760	100	1	37500000	66300	5.57	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.91	149700	20230316	18.10	203000	-12.91	20230705	149700	18.10	20230316	203000	-12.91	20230705	149700	18.10	20230316	0.11	N	086280	500	187 억	18014667	N	N	207	N	N
16	20231129	100723	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176800	-1100	5	-0.62	1840495600	10400	27.07	177000	178900	176200	231000	124600	177900	176970.73	48.04	0	2354	180900	179400	178100	176600	175300	178750	175950	188	53100	500	138760	100	1	37500000	66300	5.57	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.91	149700	20230316	18.10	203000	-12.91	20230705	149700	18.10	20230316	203000	-12.91	20230705	149700	18.10	20230316	0.11	N	086280	500	187 억	18014667	N	N	207	N	N
17	20231129	090720	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178700	800	2	0.45	228700400	1286	3.35	177000	178900	177000	231000	124600	177900	177838.57	48.04	0	417	180900	179400	178100	176600	175300	178750	175950	188	53100	500	138760	100	1	37500000	67013	5.63	0.98	12	0.00	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	0.11	N	086280	500	187 억	18014667	N	N	207	N	N
18	20231128	160721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	-200	5	-0.11	6832096600	38421	206.85	179300	179600	176800	231500	124700	178100	177820.96	48.06	0	-4120	179700	178900	177800	177000	175900	179300	177400	188	53400	500	138910	100	1	37500000	66713	5.61	0.97	12	0.10	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.11	N	086280	500	187 억	18021640	N	N	207	N	N
19	20231128	150635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178100	0	3	0.00	5564250900	31297	168.50	179300	179600	176800	231500	124700	178100	177788.63	48.06	0	-3657	179700	178900	177800	177000	175900	179300	177400	188	53400	500	138910	100	1	37500000	66788	5.61	0.97	12	0.08	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	203000	-12.27	20230705	149700	18.97	20230316	203000	-12.27	20230705	149700	18.97	20230316	0.11	N	086280	500	187 억	18021640	N	N	85	N	N
20	20231128	140721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178000	-100	5	-0.06	4608238000	25930	139.60	179300	179600	176800	231500	124700	178100	177718.40	48.06	0	-2741	179700	178900	177800	177000	175900	179300	177400	188	53400	500	138910	100	1	37500000	66750	5.61	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.32	149700	20230316	18.90	203000	-12.32	20230705	149700	18.90	20230316	203000	-12.32	20230705	149700	18.90	20230316	0.11	N	086280	500	187 억	18021640	N	N	85	N	N
21	20231128	130716	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	-400	5	-0.22	4004147600	22530	121.30	179300	179600	176800	231500	124700	178100	177725.15	48.06	0	-3499	179700	178900	177800	177000	175900	179300	177400	188	53400	500	138910	100	1	37500000	66638	5.60	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	203000	-12.46	20230705	149700	18.70	20230316	203000	-12.46	20230705	149700	18.70	20230316	0.11	N	086280	500	187 억	18021640	N	N	85	N	N
22	20231128	120720	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	-1000	5	-0.56	2938400800	16516	88.92	179300	179600	177000	231500	124700	178100	177912.38	48.06	0	-2799	179700	178900	177800	177000	175900	179300	177400	188	53400	500	138910	100	1	37500000	66413	5.58	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	203000	-12.76	20230705	149700	18.30	20230316	203000	-12.76	20230705	149700	18.30	20230316	0.11	N	086280	500	187 억	18021640	N	N	85	N	N
23	20231128	110719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-600	5	-0.34	2144360900	12045	64.85	179300	179600	177000	231500	124700	178100	178029.13	48.06	0	-2601	179700	178900	177800	177000	175900	179300	177400	188	53400	500	138910	100	1	37500000	66563	5.59	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.11	N	086280	500	187 억	18021640	N	N	85	N	N
24	20231128	100719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	-1000	5	-0.56	1295901600	7259	39.08	179300	179600	177000	231500	124700	178100	178523.43	48.06	0	-1404	179700	178900	177800	177000	175900	179300	177400	188	53400	500	138910	100	1	37500000	66413	5.58	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	203000	-12.76	20230705	149700	18.30	20230316	203000	-12.76	20230705	149700	18.30	20230316	0.11	N	086280	500	187 억	18021640	N	N	85	N	N
25	20231128	090717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179000	900	2	0.51	404787400	2259	12.16	179300	179500	178000	231500	124700	178100	179188.76	48.06	0	-342	179700	178900	177800	177000	175900	179300	177400	188	53400	500	138910	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	0.11	N	086280	500	187 억	18021640	N	N	85	N	N
26	20231127	160716	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178100	1000	2	0.56	3295171800	18567	81.05	178000	178600	176700	230000	124000	177100	177473.54	48.05	2324	3610	179833	178466	177633	176266	175433	178050	175850	188	52900	500	138130	100	1	37500000	66788	5.61	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	203000	-12.27	20230705	149700	18.97	20230316	203000	-12.27	20230705	149700	18.97	20230316	0.11	N	086280	500	187 억	18018930	N	N	85	N	N
27	20231127	150717	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	100	2	0.06	2426355900	13685	59.74	178000	178600	176700	230000	124000	177100	177300.39	48.05	2324	2737	179833	178466	177633	176266	175433	178050	175850	188	52900	500	138130	100	1	37500000	66450	5.58	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	203000	-12.71	20230705	149700	18.37	20230316	203000	-12.71	20230705	149700	18.37	20230316	0.11	N	086280	500	187 억	18018930	N	N	29	N	N
28	20231127	140722	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	100	2	0.06	2004804800	11306	49.35	178000	178600	176700	230000	124000	177100	177322.20	48.05	2324	2797	179833	178466	177633	176266	175433	178050	175850	188	52900	500	138130	100	1	37500000	66450	5.58	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	203000	-12.71	20230705	149700	18.37	20230316	203000	-12.71	20230705	149700	18.37	20230316	0.11	N	086280	500	187 억	18018930	N	N	29	N	N
29	20231127	130719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	-100	5	-0.06	1589480500	8964	39.13	178000	178600	176700	230000	124000	177100	177318.22	48.05	2324	1799	179833	178466	177633	176266	175433	178050	175850	188	52900	500	138130	100	1	37500000	66375	5.58	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.11	N	086280	500	187 억	18018930	N	N	29	N	N
30	20231127	120721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	-100	5	-0.06	1197000900	6747	29.45	178000	178600	176700	230000	124000	177100	177412.32	48.05	2324	831	179833	178466	177633	176266	175433	178050	175850	188	52900	500	138130	100	1	37500000	66375	5.58	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.11	N	086280	500	187 억	18018930	N	N	29	N	N
31	20231127	110710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177400	300	2	0.17	918997800	5177	22.60	178000	178600	176700	230000	124000	177100	177515.51	48.05	2324	987	179833	178466	177633	176266	175433	178050	175850	188	52900	500	138130	100	1	37500000	66525	5.59	0.97	12	0.01	31729.00	183094.00	203000	20230705	-12.61	149700	20230316	18.50	203000	-12.61	20230705	149700	18.50	20230316	203000	-12.61	20230705	149700	18.50	20230316	0.11	N	086280	500	187 억	18018930	N	N	29	N	N
32	20231127	100709	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177600	500	2	0.28	649472000	3661	15.98	178000	178600	176700	230000	124000	177100	177402.90	48.05	2324	1016	179833	178466	177633	176266	175433	178050	175850	188	52900	500	138130	100	1	37500000	66600	5.60	0.97	12	0.01	31729.00	183094.00	203000	20230705	-12.51	149700	20230316	18.64	203000	-12.51	20230705	149700	18.64	20230316	203000	-12.51	20230705	149700	18.64	20230316	0.11	N	086280	500	187 억	18018930	N	N	29	N	N
33	20231127	090712	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	800	2	0.45	71831800	404	1.76	178000	178200	177100	230000	124000	177100	177801.49	48.05	2324	64	179833	178466	177633	176266	175433	178050	175850	188	52900	500	138130	100	1	37500000	66713	5.61	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.11	N	086280	500	187 억	18018930	N	N	29	N	N
34	20231124	160705	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	-1900	5	-1.06	4064132300	22890	88.35	178500	179000	176800	232500	125300	179000	177556.77	48.05	-56	-1923	180733	179866	178633	177766	176533	180300	178200	188	53500	500	139620	100	1	37500000	66413	5.58	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	203000	-12.76	20230705	149700	18.30	20230316	203000	-12.76	20230705	149700	18.30	20230316	0.11	N	086280	500	187 억	18019764	N	N	29	N	N
35	20231124	150712	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-1500	5	-0.84	3282012300	18476	71.31	178500	179000	176800	232500	125300	179000	177636.52	48.05	-56	-530	180733	179866	178633	177766	176533	180300	178200	188	53500	500	139620	100	1	37500000	66563	5.59	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.11	N	086280	500	187 억	18019764	N	N	263	N	N
36	20231124	140715	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178100	-900	5	-0.50	2589355000	14585	56.30	178500	179000	176800	232500	125300	179000	177535.48	48.05	-56	1084	180733	179866	178633	177766	176533	180300	178200	188	53500	500	139620	100	1	37500000	66788	5.61	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	203000	-12.27	20230705	149700	18.97	20230316	203000	-12.27	20230705	149700	18.97	20230316	0.11	N	086280	500	187 억	18019764	N	N	263	N	N
37	20231124	130710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177600	-1400	5	-0.78	2099907100	11838	45.69	178500	179000	176800	232500	125300	179000	177386.98	48.05	-56	1147	180733	179866	178633	177766	176533	180300	178200	188	53500	500	139620	100	1	37500000	66600	5.60	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.51	149700	20230316	18.64	203000	-12.51	20230705	149700	18.64	20230316	203000	-12.51	20230705	149700	18.64	20230316	0.11	N	086280	500	187 억	18019764	N	N	263	N	N
38	20231124	120714	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	-1500	5	-0.84	1964591300	11076	42.75	178500	179000	176800	232500	125300	179000	177373.72	48.05	-56	1093	180733	179866	178633	177766	176533	180300	178200	188	53500	500	139620	100	1	37500000	66563	5.59	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.11	N	086280	500	187 억	18019764	N	N	263	N	N
39	20231124	110710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177400	-1600	5	-0.89	1439480600	8113	31.31	178500	179000	176800	232500	125300	179000	177428.89	48.05	-56	-183	180733	179866	178633	177766	176533	180300	178200	188	53500	500	139620	100	1	37500000	66525	5.59	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.61	149700	20230316	18.50	203000	-12.61	20230705	149700	18.50	20230316	203000	-12.61	20230705	149700	18.50	20230316	0.11	N	086280	500	187 억	18019764	N	N	263	N	N
40	20231124	100710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	-1900	5	-1.06	1125497200	6344	24.49	178500	179000	176800	232500	125300	179000	177411.29	48.05	-56	-478	180733	179866	178633	177766	176533	180300	178200	188	53500	500	139620	100	1	37500000	66413	5.58	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	203000	-12.76	20230705	149700	18.30	20230316	203000	-12.76	20230705	149700	18.30	20230316	0.11	N	086280	500	187 억	18019764	N	N	263	N	N
41	20231124	090710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178300	-700	5	-0.39	168349700	944	3.64	178500	179000	178200	232500	125300	179000	178336.55	48.05	-56	35	180733	179866	178633	177766	176533	180300	178200	188	53500	500	139620	100	1	37500000	66863	5.62	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.17	149700	20230316	19.10	203000	-12.17	20230705	149700	19.10	20230316	203000	-12.17	20230705	149700	19.10	20230316	0.11	N	086280	500	187 억	18019764	N	N	263	N	N
42	20231123	160701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179000	300	2	0.17	4614173400	25894	81.43	178000	179500	177400	232000	125100	178700	178193.04	48.04	0	-2742	181766	180232	178166	176632	174566	181000	177400	188	53300	500	139380	100	1	37500000	67125	5.64	0.98	12	0.07	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	N	086280	500	187 억	18013374	N	N	263	N	N
43	20231123	150725	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179300	600	2	0.34	3737041600	20996	66.02	178000	179300	177400	232000	125100	178700	177988.26	48.04	0	-1995	181766	180232	178166	176632	174566	181000	177400	188	53300	500	139380	100	1	37500000	67238	5.65	0.98	12	0.06	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.12	N	086280	500	187 억	18013374	N	N	58	N	N
44	20231123	140721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	-800	5	-0.45	2892109300	16254	51.11	178000	179000	177400	232000	125100	178700	177932.16	48.04	0	-1454	181766	180232	178166	176632	174566	181000	177400	188	53300	500	139380	100	1	37500000	66713	5.61	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.12	N	086280	500	187 억	18013374	N	N	58	N	N
45	20231123	130721	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177600	-1100	5	-0.62	2329734200	13092	41.17	178000	179000	177400	232000	125100	178700	177950.98	48.04	0	-1107	181766	180232	178166	176632	174566	181000	177400	188	53300	500	139380	100	1	37500000	66600	5.60	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.51	149700	20230316	18.64	203000	-12.51	20230705	149700	18.64	20230316	203000	-12.51	20230705	149700	18.64	20230316	0.12	N	086280	500	187 억	18013374	N	N	58	N	N
46	20231123	120712	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	-1000	5	-0.56	1788359400	10044	31.58	178000	179000	177500	232000	125100	178700	178052.51	48.04	0	-1002	181766	180232	178166	176632	174566	181000	177400	188	53300	500	139380	100	1	37500000	66638	5.60	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	203000	-12.46	20230705	149700	18.70	20230316	203000	-12.46	20230705	149700	18.70	20230316	0.12	N	086280	500	187 억	18013374	N	N	58	N	N
47	20231123	110729	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178100	-600	5	-0.34	1262211500	7085	22.28	178000	179000	177500	232000	125100	178700	178152.65	48.04	0	-57	181766	180232	178166	176632	174566	181000	177400	188	53300	500	139380	100	1	37500000	66788	5.61	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	203000	-12.27	20230705	149700	18.97	20230316	203000	-12.27	20230705	149700	18.97	20230316	0.12	N	086280	500	187 억	18013374	N	N	58	N	N
48	20231123	100713	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178600	-100	5	-0.06	709258900	3985	12.53	178000	179000	177500	232000	125100	178700	177982.16	48.04	0	301	181766	180232	178166	176632	174566	181000	177400	188	53300	500	139380	100	1	37500000	66975	5.63	0.98	12	0.01	31729.00	183094.00	203000	20230705	-12.02	149700	20230316	19.31	203000	-12.02	20230705	149700	19.31	20230316	203000	-12.02	20230705	149700	19.31	20230316	0.12	N	086280	500	187 억	18013374	N	N	58	N	N
49	20231123	090709	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178300	-400	5	-0.22	222930700	1252	3.94	178000	179000	177500	232000	125100	178700	178059.66	48.04	0	256	181766	180232	178166	176632	174566	181000	177400	188	53300	500	139380	100	1	37500000	66863	5.62	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.17	149700	20230316	19.10	203000	-12.17	20230705	149700	19.10	20230316	203000	-12.17	20230705	149700	19.10	20230316	0.12	N	086280	500	187 억	18013374	N	N	58	N	N
50	20231122	160646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178700	-1000	5	-0.56	5657948100	31757	56.71	177100	179700	176100	233500	125800	179700	178163.07	48.03	0	6072	181900	180800	178800	177700	175700	181350	178250	188	53800	500	140160	100	1	37500000	67013	5.63	0.98	12	0.08	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	N	086280	500	187 억	18012990	N	N	58	N	N
51	20231122	150658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179000	-700	5	-0.39	5184797800	29110	51.98	177100	179700	176100	233500	125800	179700	178110.54	48.03	0	5234	181900	180800	178800	177700	175700	181350	178250	188	53800	500	140160	100	1	37500000	67125	5.64	0.98	12	0.08	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	N	086280	500	187 억	18012990	N	N	6	N	N
52	20231122	140651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179600	-100	5	-0.06	4395104800	24702	44.11	177100	179700	176100	233500	125800	179700	177925.06	48.03	0	4837	181900	180800	178800	177700	175700	181350	178250	188	53800	500	140160	100	1	37500000	67350	5.66	0.98	12	0.07	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	N	086280	500	187 억	18012990	N	N	6	N	N
53	20231122	130715	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179100	-600	5	-0.33	3331465400	18761	33.50	177100	179700	176100	233500	125800	179700	177573.98	48.03	0	3538	181900	180800	178800	177700	175700	181350	178250	188	53800	500	140160	100	1	37500000	67163	5.64	0.98	12	0.05	31729.00	183094.00	203000	20230705	-11.77	149700	20230316	19.64	203000	-11.77	20230705	149700	19.64	20230316	203000	-11.77	20230705	149700	19.64	20230316	0.13	N	086280	500	187 억	18012990	N	N	6	N	N
54	20231122	120719	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178400	-1300	5	-0.72	2795470600	15756	28.14	177100	179700	176100	233500	125800	179700	177422.61	48.03	0	2929	181900	180800	178800	177700	175700	181350	178250	188	53800	500	140160	100	1	37500000	66900	5.62	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.12	149700	20230316	19.17	203000	-12.12	20230705	149700	19.17	20230316	203000	-12.12	20230705	149700	19.17	20230316	0.13	N	086280	500	187 억	18012990	N	N	6	N	N
55	20231122	110748	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177100	-2600	5	-1.45	2178928100	12286	21.94	177100	179700	176100	233500	125800	179700	177350.49	48.03	0	2109	181900	180800	178800	177700	175700	181350	178250	188	53800	500	140160	100	1	37500000	66413	5.58	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.76	149700	20230316	18.30	203000	-12.76	20230705	149700	18.30	20230316	203000	-12.76	20230705	149700	18.30	20230316	0.13	N	086280	500	187 억	18012990	N	N	6	N	N
56	20231122	100728	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177600	-2100	5	-1.17	1588145700	8956	15.99	177100	179700	176100	233500	125800	179700	177327.57	48.03	0	1570	181900	180800	178800	177700	175700	181350	178250	188	53800	500	140160	100	1	37500000	66600	5.60	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.51	149700	20230316	18.64	203000	-12.51	20230705	149700	18.64	20230316	203000	-12.51	20230705	149700	18.64	20230316	0.13	N	086280	500	187 억	18012990	N	N	6	N	N
57	20231122	090653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	-1800	5	-1.00	649635400	3667	6.55	177100	179700	176100	233500	125800	179700	177157.19	48.03	0	464	181900	180800	178800	177700	175700	181350	178250	188	53800	500	140160	100	1	37500000	66713	5.61	0.97	12	0.01	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.13	N	086280	500	187 억	18012990	N	N	6	N	N
58	20231121	160654	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179700	2800	2	1.58	10008058800	55926	132.58	178500	179900	176800	229500	123900	176900	178950.10	48.04	0	-4191	181166	179032	176366	174232	171566	180100	175300	188	52600	500	137980	100	1	37500000	67388	5.66	0.98	12	0.15	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	N	086280	500	187 억	18015035	N	N	6	N	N
59	20231121	150655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179200	2300	2	1.30	8216680000	45955	108.94	178500	179900	176800	229500	123900	176900	178798.39	48.04	0	-5958	181166	179032	176366	174232	171566	180100	175300	188	52600	500	137980	100	1	37500000	67200	5.65	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.72	149700	20230316	19.71	203000	-11.72	20230705	149700	19.71	20230316	203000	-11.72	20230705	149700	19.71	20230316	0.12	N	086280	500	187 억	18015035	N	N	0	N	N
60	20231121	140648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178900	2000	2	1.13	6496632700	36329	86.12	178500	179900	176800	229500	123900	176900	178827.73	48.04	0	-4545	181166	179032	176366	174232	171566	180100	175300	188	52600	500	137980	100	1	37500000	67088	5.64	0.98	12	0.10	31729.00	183094.00	203000	20230705	-11.87	149700	20230316	19.51	203000	-11.87	20230705	149700	19.51	20230316	203000	-11.87	20230705	149700	19.51	20230316	0.12	N	086280	500	187 억	18015035	N	N	0	N	N
61	20231121	130643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179600	2700	2	1.53	5443222200	30456	72.20	178500	179900	176800	229500	123900	176900	178724.13	48.04	0	-2928	181166	179032	176366	174232	171566	180100	175300	188	52600	500	137980	100	1	37500000	67350	5.66	0.98	12	0.08	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	0.12	N	086280	500	187 억	18015035	N	N	0	N	N
62	20231121	120642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179800	2900	2	1.64	4145851000	23233	55.08	178500	179800	176800	229500	123900	176900	178446.65	48.04	0	-1968	181166	179032	176366	174232	171566	180100	175300	188	52600	500	137980	100	1	37500000	67425	5.67	0.98	12	0.06	31729.00	183094.00	203000	20230705	-11.43	149700	20230316	20.11	203000	-11.43	20230705	149700	20.11	20230316	203000	-11.43	20230705	149700	20.11	20230316	0.12	N	086280	500	187 억	18015035	N	N	0	N	N
63	20231121	110640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178900	2000	2	1.13	2466163900	13853	32.84	178500	179300	176800	229500	123900	176900	178023.81	48.04	0	-2515	181166	179032	176366	174232	171566	180100	175300	188	52600	500	137980	100	1	37500000	67088	5.64	0.98	12	0.04	31729.00	183094.00	203000	20230705	-11.87	149700	20230316	19.51	203000	-11.87	20230705	149700	19.51	20230316	203000	-11.87	20230705	149700	19.51	20230316	0.12	N	086280	500	187 억	18015035	N	N	0	N	N
64	20231121	100625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	100	2	0.06	1292386300	7257	17.20	178500	179300	176800	229500	123900	176900	178088.23	48.04	0	-547	181166	179032	176366	174232	171566	180100	175300	188	52600	500	137980	100	1	37500000	66375	5.58	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.12	N	086280	500	187 억	18015035	N	N	0	N	N
65	20231121	090635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178100	1200	2	0.68	295496900	1659	3.93	178500	178500	177000	229500	123900	176900	178117.48	48.04	0	-266	181166	179032	176366	174232	171566	180100	175300	188	52600	500	137980	100	1	37500000	66788	5.61	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	203000	-12.27	20230705	149700	18.97	20230316	203000	-12.27	20230705	149700	18.97	20230316	0.12	N	086280	500	187 억	18015035	N	N	0	N	N
66	20231120	160639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	1400	2	0.80	7450518800	42124	109.49	175000	178500	173700	228000	122900	175500	176871.11	48.04	0	6004	178566	177032	175766	174232	172966	176400	173600	188	52500	500	136890	100	1	37500000	66338	5.58	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.86	149700	20230316	18.17	203000	-12.86	20230705	149700	18.17	20230316	203000	-12.86	20230705	149700	18.17	20230316	0.12	N	086280	500	187 억	18015107	N	N	1	N	N
67	20231120	150643	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	2400	2	1.37	6457043700	36511	94.90	175000	178500	173700	228000	122900	175500	176852.01	48.04	0	5472	178566	177032	175766	174232	172966	176400	173600	188	52500	500	136890	100	1	37500000	66713	5.61	0.97	12	0.10	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.12	N	086280	500	187 억	18015107	N	N	1	N	N
68	20231120	140642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178100	2600	2	1.48	5106662800	28928	75.19	175000	178500	173700	228000	122900	175500	176530.10	48.04	0	5670	178566	177032	175766	174232	172966	176400	173600	188	52500	500	136890	100	1	37500000	66788	5.61	0.97	12	0.08	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	203000	-12.27	20230705	149700	18.97	20230316	203000	-12.27	20230705	149700	18.97	20230316	0.12	N	086280	500	187 억	18015107	N	N	1	N	N
69	20231120	130638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178400	2900	2	1.65	3919126100	22266	57.87	175000	178500	173700	228000	122900	175500	176013.93	48.04	0	4012	178566	177032	175766	174232	172966	176400	173600	188	52500	500	136890	100	1	37500000	66900	5.62	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.12	149700	20230316	19.17	203000	-12.12	20230705	149700	19.17	20230316	203000	-12.12	20230705	149700	19.17	20230316	0.12	N	086280	500	187 억	18015107	N	N	1	N	N
70	20231120	120640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	2200	2	1.25	3185333400	18146	47.16	175000	177700	173700	228000	122900	175500	175539.15	48.04	0	3592	178566	177032	175766	174232	172966	176400	173600	188	52500	500	136890	100	1	37500000	66638	5.60	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	203000	-12.46	20230705	149700	18.70	20230316	203000	-12.46	20230705	149700	18.70	20230316	0.12	N	086280	500	187 억	18015107	N	N	1	N	N
71	20231120	110639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	1400	2	0.80	2388304500	13650	35.48	175000	177000	173700	228000	122900	175500	174967.36	48.04	0	3133	178566	177032	175766	174232	172966	176400	173600	188	52500	500	136890	100	1	37500000	66338	5.58	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.86	149700	20230316	18.17	203000	-12.86	20230705	149700	18.17	20230316	203000	-12.86	20230705	149700	18.17	20230316	0.12	N	086280	500	187 억	18015107	N	N	1	N	N
72	20231120	100635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175300	-200	5	-0.11	1304391100	7471	19.42	175000	175500	173700	228000	122900	175500	174593.91	48.04	0	786	178566	177032	175766	174232	172966	176400	173600	188	52500	500	136890	100	1	37500000	65738	5.52	0.96	12	0.02	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	N	086280	500	187 억	18015107	N	N	1	N	N
73	20231120	090642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175000	-500	5	-0.28	112671200	645	1.68	175000	175000	174100	228000	122900	175500	174684.03	48.04	0	15	178566	177032	175766	174232	172966	176400	173600	188	52500	500	136890	100	1	37500000	65625	5.52	0.96	12	0.00	31729.00	183094.00	203000	20230705	-13.79	149700	20230316	16.90	203000	-13.79	20230705	149700	16.90	20230316	203000	-13.79	20230705	149700	16.90	20230316	0.12	N	086280	500	187 억	18015107	N	N	1	N	N
74	20231117	160655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175500	-1700	5	-0.96	6759043800	38463	68.54	176200	177300	174500	230000	124100	177200	175728.46	48.05	1008	-6705	181600	179400	178100	175900	174600	178950	175450	188	52800	500	138210	100	1	37500000	65813	5.53	0.96	12	0.10	31729.00	183094.00	203000	20230705	-13.55	149700	20230316	17.23	203000	-13.55	20230705	149700	17.23	20230316	203000	-13.55	20230705	149700	17.23	20230316	0.12	N	086280	500	187 억	18020541	N	N	1	N	N
75	20231117	150659	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175500	-1700	5	-0.96	5732037500	32613	58.11	176200	177300	174500	230000	124100	177200	175759.28	48.05	1008	-5944	181600	179400	178100	175900	174600	178950	175450	188	52800	500	138210	100	1	37500000	65813	5.53	0.96	12	0.09	31729.00	183094.00	203000	20230705	-13.55	149700	20230316	17.23	203000	-13.55	20230705	149700	17.23	20230316	203000	-13.55	20230705	149700	17.23	20230316	0.12	N	086280	500	187 억	18020541	N	N	194	N	N
76	20231117	140656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176000	-1200	5	-0.68	3873630700	22032	39.26	176200	177300	174500	230000	124100	177200	175818.39	48.05	1008	-4732	181600	179400	178100	175900	174600	178950	175450	188	52800	500	138210	100	1	37500000	66000	5.55	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.30	149700	20230316	17.57	203000	-13.30	20230705	149700	17.57	20230316	203000	-13.30	20230705	149700	17.57	20230316	0.12	N	086280	500	187 억	18020541	N	N	194	N	N
77	20231117	130655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176600	-600	5	-0.34	3029289500	17246	30.73	176200	177300	174500	230000	124100	177200	175651.72	48.05	1008	-3967	181600	179400	178100	175900	174600	178950	175450	188	52800	500	138210	100	1	37500000	66225	5.57	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.00	149700	20230316	17.97	203000	-13.00	20230705	149700	17.97	20230316	203000	-13.00	20230705	149700	17.97	20230316	0.12	N	086280	500	187 억	18020541	N	N	194	N	N
78	20231117	120656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176200	-1000	5	-0.56	2606551000	14848	26.46	176200	177300	174500	230000	124100	177200	175548.96	48.05	1008	-3209	181600	179400	178100	175900	174600	178950	175450	188	52800	500	138210	100	1	37500000	66075	5.55	0.96	12	0.04	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	0.12	N	086280	500	187 억	18020541	N	N	194	N	N
79	20231117	110658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176100	-1100	5	-0.62	2281551500	13001	23.17	176200	177300	174500	230000	124100	177200	175490.46	48.05	1008	-2575	181600	179400	178100	175900	174600	178950	175450	188	52800	500	138210	100	1	37500000	66038	5.55	0.96	12	0.03	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	203000	-13.25	20230705	149700	17.64	20230316	203000	-13.25	20230705	149700	17.64	20230316	0.12	N	086280	500	187 억	18020541	N	N	194	N	N
80	20231117	100656	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175500	-1700	5	-0.96	1666959400	9502	16.93	176200	177300	174500	230000	124100	177200	175432.48	48.05	1008	-2177	181600	179400	178100	175900	174600	178950	175450	188	52800	500	138210	100	1	37500000	65813	5.53	0.96	12	0.03	31729.00	183094.00	203000	20230705	-13.55	149700	20230316	17.23	203000	-13.55	20230705	149700	17.23	20230316	203000	-13.55	20230705	149700	17.23	20230316	0.12	N	086280	500	187 억	18020541	N	N	194	N	N
81	20231117	090658	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176300	-900	5	-0.51	274644000	1555	2.77	176200	177300	176200	230000	124100	177200	176619.94	48.05	1008	-153	181600	179400	178100	175900	174600	178950	175450	188	52800	500	138210	100	1	37500000	66113	5.56	0.96	12	0.00	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	203000	-13.15	20230705	149700	17.77	20230316	203000	-13.15	20230705	149700	17.77	20230316	0.12	N	086280	500	187 억	18020541	N	N	194	N	N
82	20231116	160657	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177900	500	2	0.28	8276863900	46512	65.78	177200	180300	176800	230500	124200	177400	177951.15	48.06	0	-13203	180933	179166	176133	174366	171333	180050	175250	188	53100	500	138370	100	1	37500000	66713	5.61	0.97	12	0.12	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.12	N	086280	500	187 억	18022658	N	N	15	N	N
83	20231116	150652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	300	2	0.17	7409229800	41629	58.87	177200	180300	176800	230500	124200	177400	177982.41	48.06	0	-10952	180933	179166	176133	174366	171333	180050	175250	188	53100	500	138370	100	1	37500000	66638	5.60	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	203000	-12.46	20230705	149700	18.70	20230316	203000	-12.46	20230705	149700	18.70	20230316	0.12	N	086280	500	187 억	18022658	N	N	15	N	N
84	20231116	140631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177700	300	2	0.17	6459004800	36286	51.32	177200	180300	176800	230500	124200	177400	178002.67	48.06	0	-9250	180933	179166	176133	174366	171333	180050	175250	188	53100	500	138370	100	1	37500000	66638	5.60	0.97	12	0.10	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	203000	-12.46	20230705	149700	18.70	20230316	203000	-12.46	20230705	149700	18.70	20230316	0.12	N	086280	500	187 억	18022658	N	N	15	N	N
85	20231116	130652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	100	2	0.06	5797040600	32560	46.05	177200	180300	176800	230500	124200	177400	178041.79	48.06	0	-7479	180933	179166	176133	174366	171333	180050	175250	188	53100	500	138370	100	1	37500000	66563	5.59	0.97	12	0.09	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.12	N	086280	500	187 억	18022658	N	N	15	N	N
86	20231116	120653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177600	200	2	0.11	4989983600	28009	39.61	177200	180300	176800	230500	124200	177400	178156.44	48.06	0	-5172	180933	179166	176133	174366	171333	180050	175250	188	53100	500	138370	100	1	37500000	66600	5.60	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.51	149700	20230316	18.64	203000	-12.51	20230705	149700	18.64	20230316	203000	-12.51	20230705	149700	18.64	20230316	0.12	N	086280	500	187 억	18022658	N	N	15	N	N
87	20231116	110651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177500	100	2	0.06	3992085200	22384	31.66	177200	180300	176800	230500	124200	177400	178345.48	48.06	0	-2451	180933	179166	176133	174366	171333	180050	175250	188	53100	500	138370	100	1	37500000	66563	5.59	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.12	N	086280	500	187 억	18022658	N	N	15	N	N
88	20231116	100651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	-400	5	-0.23	295379600	1663	2.35	177200	178300	176800	230500	124200	177400	177618.52	48.06	0	-25	180933	179166	176133	174366	171333	180050	175250	188	53100	500	138370	100	1	37500000	66375	5.58	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.12	N	086280	500	187 억	18022658	N	N	15	N	N
89	20231116	090652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177400	0	3	0.00	0	0	0.00	0	0	0	230500	124200	177400	0.00	48.06	0	0	180933	179166	176133	174366	171333	180050	175250	188	53100	500	138370	100	1	37500000	66525	5.59	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.61	149700	20230316	18.50	203000	-12.61	20230705	149700	18.50	20230316	203000	-12.61	20230705	149700	18.50	20230316	0.12	N	086280	500	187 억	18022658	N	N	15	N	N
90	20231115	160608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177400	5800	2	3.38	12296077400	69753	161.22	174800	177900	173100	223000	120200	171600	176279.45	48.04	0	11065	173600	172600	171800	170800	170000	172200	170400	188	51400	500	133840	100	1	37500000	66525	5.59	0.97	12	0.19	31729.00	183094.00	203000	20230705	-12.61	149700	20230316	18.50	203000	-12.61	20230705	149700	18.50	20230316	203000	-12.61	20230705	149700	18.50	20230316	0.12	N	086280	500	187 억	18016452	N	N	15	N	N
91	20231115	150702	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177400	5800	2	3.38	10783736300	61227	141.51	174800	177900	173100	223000	120200	171600	176127.14	48.04	0	9547	173600	172600	171800	170800	170000	172200	170400	188	51400	500	133840	100	1	37500000	66525	5.59	0.97	12	0.16	31729.00	183094.00	203000	20230705	-12.61	149700	20230316	18.50	203000	-12.61	20230705	149700	18.50	20230316	203000	-12.61	20230705	149700	18.50	20230316	0.12	N	086280	500	187 억	18016452	N	N	1458	N	N
92	20231115	140659	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176600	5000	2	2.91	9326108200	52994	122.48	174800	177900	173100	223000	120200	171600	175984.23	48.04	0	8773	173600	172600	171800	170800	170000	172200	170400	188	51400	500	133840	100	1	37500000	66225	5.57	0.96	12	0.14	31729.00	183094.00	203000	20230705	-13.00	149700	20230316	17.97	203000	-13.00	20230705	149700	17.97	20230316	203000	-13.00	20230705	149700	17.97	20230316	0.12	N	086280	500	187 억	18016452	N	N	1458	N	N
93	20231115	130701	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	5300	2	3.09	8608048600	48932	113.10	174800	177900	173100	223000	120200	171600	175918.59	48.04	0	8833	173600	172600	171800	170800	170000	172200	170400	188	51400	500	133840	100	1	37500000	66338	5.58	0.97	12	0.13	31729.00	183094.00	203000	20230705	-12.86	149700	20230316	18.17	203000	-12.86	20230705	149700	18.17	20230316	203000	-12.86	20230705	149700	18.17	20230316	0.12	N	086280	500	187 억	18016452	N	N	1458	N	N
94	20231115	120704	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	5400	2	3.15	7930147700	45097	104.23	174800	177900	173100	223000	120200	171600	175846.46	48.04	0	8939	173600	172600	171800	170800	170000	172200	170400	188	51400	500	133840	100	1	37500000	66375	5.58	0.97	12	0.12	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.12	N	086280	500	187 억	18016452	N	N	1458	N	N
95	20231115	110710	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176800	5200	2	3.03	5684891700	32425	74.94	174800	176800	173100	223000	120200	171600	175324.34	48.04	0	7896	173600	172600	171800	170800	170000	172200	170400	188	51400	500	133840	100	1	37500000	66300	5.57	0.97	12	0.09	31729.00	183094.00	203000	20230705	-12.91	149700	20230316	18.10	203000	-12.91	20230705	149700	18.10	20230316	203000	-12.91	20230705	149700	18.10	20230316	0.12	N	086280	500	187 억	18016452	N	N	1458	N	N
96	20231115	100705	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175100	3500	2	2.04	3128674700	17917	41.41	174800	175700	173100	223000	120200	171600	174620.46	48.04	0	3048	173600	172600	171800	170800	170000	172200	170400	188	51400	500	133840	100	1	37500000	65663	5.52	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.74	149700	20230316	16.97	203000	-13.74	20230705	149700	16.97	20230316	203000	-13.74	20230705	149700	16.97	20230316	0.12	N	086280	500	187 억	18016452	N	N	1458	N	N
97	20231115	090657	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174500	2900	2	1.69	996947300	5698	13.17	174800	175700	173900	223000	120200	171600	174964.43	48.04	0	1824	173600	172600	171800	170800	170000	172200	170400	188	51400	500	133840	100	1	37500000	65438	5.50	0.95	12	0.02	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.12	N	086280	500	187 억	18016452	N	N	1458	N	N
98	20231114	160649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171600	500	2	0.29	7437926800	43260	125.02	172800	172800	171000	222000	119800	171100	171935.46	48.06	-28	-5407	175033	173066	171933	169966	168833	172500	169400	188	50900	500	133450	100	1	37500000	64350	5.41	0.94	12	0.12	31729.00	183094.00	203000	20230705	-15.47	149700	20230316	14.63	203000	-15.47	20230705	149700	14.63	20230316	203000	-15.47	20230705	149700	14.63	20230316	0.12	N	086280	500	187 억	18021930	N	N	1458	N	N
99	20231114	150651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	900	2	0.53	6212732800	36126	104.40	172800	172800	171000	222000	119800	171100	171974.00	48.06	-28	-4863	175033	173066	171933	169966	168833	172500	169400	188	50900	500	133450	100	1	37500000	64500	5.42	0.94	12	0.10	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	0.12	N	086280	500	187 억	18021930	N	N	1017	N	N
100	20231114	140651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	1500	2	0.88	4694767300	27310	78.93	172800	172800	171000	222000	119800	171100	171906.53	48.06	-28	-3694	175033	173066	171933	169966	168833	172500	169400	188	50900	500	133450	100	1	37500000	64725	5.44	0.94	12	0.07	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.12	N	086280	500	187 억	18021930	N	N	1017	N	N
101	20231114	130652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	1100	2	0.64	3652459800	21266	61.46	172800	172800	171000	222000	119800	171100	171751.14	48.06	-28	-4118	175033	173066	171933	169966	168833	172500	169400	188	50900	500	133450	100	1	37500000	64575	5.43	0.94	12	0.06	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	N	086280	500	187 억	18021930	N	N	1017	N	N
102	20231114	120653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171800	700	2	0.41	3082029000	17945	51.86	172800	172800	171000	222000	119800	171100	171748.62	48.06	-28	-4007	175033	173066	171933	169966	168833	172500	169400	188	50900	500	133450	100	1	37500000	64425	5.41	0.94	12	0.05	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	N	086280	500	187 억	18021930	N	N	1017	N	N
103	20231114	110700	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171300	200	2	0.12	2423712700	14114	40.79	172800	172800	171000	222000	119800	171100	171724.01	48.06	-28	-3642	175033	173066	171933	169966	168833	172500	169400	188	50900	500	133450	100	1	37500000	64238	5.40	0.94	12	0.04	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	N	086280	500	187 억	18021930	N	N	1017	N	N
104	20231114	100653	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	600	2	0.35	1330779900	7741	22.37	172800	172800	171100	222000	119800	171100	171913.18	48.06	-28	-2598	175033	173066	171933	169966	168833	172500	169400	188	50900	500	133450	100	1	37500000	64388	5.41	0.94	12	0.02	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	N	086280	500	187 억	18021930	N	N	1017	N	N
105	20231114	090646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171800	700	2	0.41	299571800	1740	5.03	172800	172800	171100	222000	119800	171100	172167.70	48.06	-28	-612	175033	173066	171933	169966	168833	172500	169400	188	50900	500	133450	100	1	37500000	64425	5.41	0.94	12	0.00	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	N	086280	500	187 억	18021930	N	N	1017	N	N
106	20231113	160642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171100	-2300	5	-1.33	5937828500	34597	134.36	173600	173900	170800	225000	121400	173400	171628.54	48.05	0	-5691	174866	174132	172666	171932	170466	174500	172300	188	51600	500	135250	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	0.13	N	086280	500	187 억	18019948	N	N	1017	N	N
107	20231113	150640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171000	-2400	5	-1.38	5426008000	31605	122.74	173600	173900	170900	225000	121400	173400	171681.95	48.05	0	-5125	174866	174132	172666	171932	170466	174500	172300	188	51600	500	135250	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	0.13	N	086280	500	187 억	18019948	N	N	5	N	N
108	20231113	140639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	-2200	5	-1.27	4275498000	24881	96.63	173600	173900	170900	225000	121400	173400	171837.87	48.05	0	-3658	174866	174132	172666	171932	170466	174500	172300	188	51600	500	135250	100	1	37500000	64200	5.40	0.94	12	0.07	31729.00	183094.00	203000	20230705	-15.67	149700	20230316	14.36	203000	-15.67	20230705	149700	14.36	20230316	203000	-15.67	20230705	149700	14.36	20230316	0.13	N	086280	500	187 억	18019948	N	N	5	N	N
109	20231113	130637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171600	-1800	5	-1.04	3323533500	19324	75.05	173600	173900	171200	225000	121400	173400	171989.93	48.05	0	-2686	174866	174132	172666	171932	170466	174500	172300	188	51600	500	135250	100	1	37500000	64350	5.41	0.94	12	0.05	31729.00	183094.00	203000	20230705	-15.47	149700	20230316	14.63	203000	-15.47	20230705	149700	14.63	20230316	203000	-15.47	20230705	149700	14.63	20230316	0.13	N	086280	500	187 억	18019948	N	N	5	N	N
110	20231113	120638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	-1500	5	-0.87	2704615800	15714	61.03	173600	173900	171400	225000	121400	173400	172115.04	48.05	0	-2463	174866	174132	172666	171932	170466	174500	172300	188	51600	500	135250	100	1	37500000	64463	5.42	0.94	12	0.04	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	0.13	N	086280	500	187 억	18019948	N	N	5	N	N
111	20231113	110636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	-1400	5	-0.81	2263473000	13151	51.07	173600	173900	171400	225000	121400	173400	172114.14	48.05	0	-2638	174866	174132	172666	171932	170466	174500	172300	188	51600	500	135250	100	1	37500000	64500	5.42	0.94	12	0.04	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	0.13	N	086280	500	187 억	18019948	N	N	5	N	N
112	20231113	100635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172100	-1300	5	-0.75	1443009200	8375	32.53	173600	173900	171500	225000	121400	173400	172299.61	48.05	0	-2786	174866	174132	172666	171932	170466	174500	172300	188	51600	500	135250	100	1	37500000	64538	5.42	0.94	12	0.02	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	0.13	N	086280	500	187 억	18019948	N	N	5	N	N
113	20231113	090640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172700	-700	5	-0.40	524357100	3038	11.80	173600	173900	171700	225000	121400	173400	172599.44	48.05	0	-1005	174866	174132	172666	171932	170466	174500	172300	188	51600	500	135250	100	1	37500000	64763	5.44	0.94	12	0.01	31729.00	183094.00	203000	20230705	-14.93	149700	20230316	15.36	203000	-14.93	20230705	149700	15.36	20230316	203000	-14.93	20230705	149700	15.36	20230316	0.13	N	086280	500	187 억	18019948	N	N	5	N	N
114	20231110	160655	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173400	0	3	0.00	4437681700	25712	43.29	172100	173400	171200	225000	121400	173400	172591.60	48.04	0	6182	175866	174632	172166	170932	168466	175250	171550	188	51600	500	135250	100	1	37500000	65025	5.47	0.95	12	0.07	31729.00	183094.00	203000	20230705	-14.58	149700	20230316	15.83	203000	-14.58	20230705	149700	15.83	20230316	203000	-14.58	20230705	149700	15.83	20230316	0.14	N	086280	500	187 억	18014815	N	N	5	N	N
115	20231110	150649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173100	-300	5	-0.17	3686822700	21381	36.00	172100	173400	171200	225000	121400	173400	172434.53	48.04	0	5558	175866	174632	172166	170932	168466	175250	171550	188	51600	500	135250	100	1	37500000	64913	5.46	0.95	12	0.06	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	0.14	N	086280	500	187 억	18014815	N	N	35	N	N
116	20231110	140642	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172300	-1100	5	-0.63	2264269400	13150	22.14	172100	173100	171200	225000	121400	173400	172187.79	48.04	0	3807	175866	174632	172166	170932	168466	175250	171550	188	51600	500	135250	100	1	37500000	64613	5.43	0.94	12	0.04	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	N	086280	500	187 억	18014815	N	N	35	N	N
117	20231110	130644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	-900	5	-0.52	1921364300	11162	18.79	172100	173100	171200	225000	121400	173400	172134.41	48.04	0	3082	175866	174632	172166	170932	168466	175250	171550	188	51600	500	135250	100	1	37500000	64688	5.44	0.94	12	0.03	31729.00	183094.00	203000	20230705	-15.02	149700	20230316	15.23	203000	-15.02	20230705	149700	15.23	20230316	203000	-15.02	20230705	149700	15.23	20230316	0.14	N	086280	500	187 억	18014815	N	N	35	N	N
118	20231110	120646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172400	-1000	5	-0.58	1629011900	9467	15.94	172100	173100	171200	225000	121400	173400	172072.66	48.04	0	2715	175866	174632	172166	170932	168466	175250	171550	188	51600	500	135250	100	1	37500000	64650	5.43	0.94	12	0.03	31729.00	183094.00	203000	20230705	-15.07	149700	20230316	15.16	203000	-15.07	20230705	149700	15.16	20230316	203000	-15.07	20230705	149700	15.16	20230316	0.14	N	086280	500	187 억	18014815	N	N	35	N	N
119	20231110	110638	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172200	-1200	5	-0.69	1374685600	7991	13.45	172100	173100	171200	225000	121400	173400	172029.23	48.04	0	2305	175866	174632	172166	170932	168466	175250	171550	188	51600	500	135250	100	1	37500000	64575	5.43	0.94	12	0.02	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	0.14	N	086280	500	187 억	18014815	N	N	35	N	N
120	20231110	100645	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	-800	5	-0.46	1033630500	6011	10.12	172100	173100	171200	225000	121400	173400	171956.50	48.04	0	1925	175866	174632	172166	170932	168466	175250	171550	188	51600	500	135250	100	1	37500000	64725	5.44	0.94	12	0.02	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.14	N	086280	500	187 억	18014815	N	N	35	N	N
121	20231110	090632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	-500	5	-0.29	179836500	1044	1.76	172100	173100	171200	225000	121400	173400	172257.18	48.04	0	507	175866	174632	172166	170932	168466	175250	171550	188	51600	500	135250	100	1	37500000	64838	5.45	0.94	12	0.00	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	0.14	N	086280	500	187 억	18014815	N	N	35	N	N
122	20231109	160626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173400	4500	2	2.66	10250544400	59377	143.83	169700	173400	169700	219500	118300	168900	172634.93	48.00	0	16060	174100	171500	170200	167600	166300	170850	166950	188	50600	500	131740	100	1	37500000	65025	5.47	0.95	12	0.16	31729.00	183094.00	203000	20230705	-14.58	149700	20230316	15.83	203000	-14.58	20230705	149700	15.83	20230316	203000	-14.58	20230705	149700	15.83	20230316	0.13	N	086280	500	187 억	18000324	N	N	35	N	N
123	20231109	150627	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172500	3600	2	2.13	7404809100	42954	104.05	169700	173000	169700	219500	118300	168900	172389.28	48.00	0	18291	174100	171500	170200	167600	166300	170850	166950	188	50600	500	131740	100	1	37500000	64688	5.44	0.94	12	0.11	31729.00	183094.00	203000	20230705	-15.02	149700	20230316	15.23	203000	-15.02	20230705	149700	15.23	20230316	203000	-15.02	20230705	149700	15.23	20230316	0.13	N	086280	500	187 억	18000324	N	N	1989	N	N
124	20231109	140625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172900	4000	2	2.37	5892145600	34197	82.84	169700	173000	169700	219500	118300	168900	172300.07	48.00	0	16353	174100	171500	170200	167600	166300	170850	166950	188	50600	500	131740	100	1	37500000	64838	5.45	0.94	12	0.09	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	0.13	N	086280	500	187 억	18000324	N	N	1989	N	N
125	20231109	130628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	3700	2	2.19	5020051600	29149	70.61	169700	173000	169700	219500	118300	168900	172220.37	48.00	0	14370	174100	171500	170200	167600	166300	170850	166950	188	50600	500	131740	100	1	37500000	64725	5.44	0.94	12	0.08	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.13	N	086280	500	187 억	18000324	N	N	1989	N	N
126	20231109	120631	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172600	3700	2	2.19	4496366700	26116	63.26	169700	173000	169700	219500	118300	168900	172169.04	48.00	0	13346	174100	171500	170200	167600	166300	170850	166950	188	50600	500	131740	100	1	37500000	64725	5.44	0.94	12	0.07	31729.00	183094.00	203000	20230705	-14.98	149700	20230316	15.30	203000	-14.98	20230705	149700	15.30	20230316	203000	-14.98	20230705	149700	15.30	20230316	0.13	N	086280	500	187 억	18000324	N	N	1989	N	N
127	20231109	110629	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172800	3900	2	2.31	3935426100	22867	55.39	169700	173000	169700	219500	118300	168900	172100.67	48.00	0	12241	174100	171500	170200	167600	166300	170850	166950	188	50600	500	131740	100	1	37500000	64800	5.45	0.94	12	0.06	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	0.13	N	086280	500	187 억	18000324	N	N	1989	N	N
128	20231109	100625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	172000	3100	2	1.84	2805338800	16317	39.53	169700	172800	169700	219500	118300	168900	171927.36	48.00	0	8232	174100	171500	170200	167600	166300	170850	166950	188	50600	500	131740	100	1	37500000	64500	5.42	0.94	12	0.04	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	0.13	N	086280	500	187 억	18000324	N	N	1989	N	N
129	20231109	090627	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171900	3000	2	1.78	904149000	5266	12.76	169700	172800	169700	219500	118300	168900	171695.59	48.00	0	3592	174100	171500	170200	167600	166300	170850	166950	188	50600	500	131740	100	1	37500000	64463	5.42	0.94	12	0.01	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	0.13	N	086280	500	187 억	18000324	N	N	1989	N	N
130	20231108	160622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168900	-2900	5	-1.69	7010300400	41185	81.65	172800	172800	168900	223000	120300	171800	170216.46	48.03	0	-10482	173733	172766	170833	169866	167933	173250	170350	188	51200	500	134000	100	1	37500000	63338	5.32	0.92	12	0.11	31729.00	183094.00	203000	20230705	-16.80	149700	20230316	12.83	203000	-16.80	20230705	149700	12.83	20230316	203000	-16.80	20230705	149700	12.83	20230316	0.14	N	086280	500	187 억	18009420	N	N	1989	N	N
131	20231108	150625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169100	-2700	5	-1.57	6078349300	35673	70.73	172800	172800	169100	223000	120300	171800	170390.75	48.03	0	-10019	173733	172766	170833	169866	167933	173250	170350	188	51200	500	134000	100	1	37500000	63413	5.33	0.92	12	0.10	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	0.14	N	086280	500	187 억	18009420	N	N	49	N	N
132	20231108	140622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169900	-1900	5	-1.11	4964663800	29109	57.71	172800	172800	169500	223000	120300	171800	170554.25	48.03	0	-8221	173733	172766	170833	169866	167933	173250	170350	188	51200	500	134000	100	1	37500000	63713	5.35	0.93	12	0.08	31729.00	183094.00	203000	20230705	-16.31	149700	20230316	13.49	203000	-16.31	20230705	149700	13.49	20230316	203000	-16.31	20230705	149700	13.49	20230316	0.14	N	086280	500	187 억	18009420	N	N	49	N	N
133	20231108	130623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170200	-1600	5	-0.93	4266143900	24999	49.56	172800	172800	169500	223000	120300	171800	170652.58	48.03	0	-7368	173733	172766	170833	169866	167933	173250	170350	188	51200	500	134000	100	1	37500000	63825	5.36	0.93	12	0.07	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	0.14	N	086280	500	187 억	18009420	N	N	49	N	N
134	20231108	120618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170400	-1400	5	-0.81	3794539300	22226	44.07	172800	172800	169500	223000	120300	171800	170725.25	48.03	0	-5964	173733	172766	170833	169866	167933	173250	170350	188	51200	500	134000	100	1	37500000	63900	5.37	0.93	12	0.06	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	0.14	N	086280	500	187 억	18009420	N	N	49	N	N
135	20231108	110622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169900	-1900	5	-1.11	3045837400	17830	35.35	172800	172800	169500	223000	120300	171800	170826.55	48.03	0	-5130	173733	172766	170833	169866	167933	173250	170350	188	51200	500	134000	100	1	37500000	63713	5.35	0.93	12	0.05	31729.00	183094.00	203000	20230705	-16.31	149700	20230316	13.49	203000	-16.31	20230705	149700	13.49	20230316	203000	-16.31	20230705	149700	13.49	20230316	0.14	N	086280	500	187 억	18009420	N	N	49	N	N
136	20231108	100623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	-1800	5	-1.05	2044172000	11939	23.67	172800	172800	169500	223000	120300	171800	171218.02	48.03	0	-4023	173733	172766	170833	169866	167933	173250	170350	188	51200	500	134000	100	1	37500000	63750	5.36	0.93	12	0.03	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	0.14	N	086280	500	187 억	18009420	N	N	49	N	N
137	20231108	090620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171700	-100	5	-0.06	517137100	2998	5.94	172800	172800	171400	223000	120300	171800	172494.03	48.03	0	-772	173733	172766	170833	169866	167933	173250	170350	188	51200	500	134000	100	1	37500000	64388	5.41	0.94	12	0.01	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	N	086280	500	187 억	18009420	N	N	49	N	N
138	20231107	160623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171800	-1200	5	-0.69	8599222000	50437	75.96	171500	171800	168900	224500	121100	173000	170494.03	48.03	0	1733	176133	174566	171433	169866	166733	175350	170650	188	51500	500	134940	100	1	37500000	64425	5.41	0.94	12	0.13	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	0.14	N	086280	500	187 억	18011744	N	N	49	N	N
139	20231107	150622	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171400	-1600	5	-0.92	7615821100	44708	67.33	171500	171700	168900	224500	121100	173000	170345.82	48.03	0	1186	176133	174566	171433	169866	166733	175350	170650	188	51500	500	134940	100	1	37500000	64275	5.40	0.94	12	0.12	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	0.14	N	086280	500	187 억	18011744	N	N	52	N	N
140	20231107	140626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169900	-3100	5	-1.79	6151605600	36126	54.40	171500	171700	168900	224500	121100	173000	170281.95	48.03	0	367	176133	174566	171433	169866	166733	175350	170650	188	51500	500	134940	100	1	37500000	63713	5.35	0.93	12	0.10	31729.00	183094.00	203000	20230705	-16.31	149700	20230316	13.49	203000	-16.31	20230705	149700	13.49	20230316	203000	-16.31	20230705	149700	13.49	20230316	0.14	N	086280	500	187 억	18011744	N	N	52	N	N
141	20231107	130625	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	-3000	5	-1.73	5191630600	30473	45.89	171500	171700	168900	224500	121100	173000	170368.21	48.03	0	815	176133	174566	171433	169866	166733	175350	170650	188	51500	500	134940	100	1	37500000	63750	5.36	0.93	12	0.08	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	0.14	N	086280	500	187 억	18011744	N	N	52	N	N
142	20231107	120620	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170000	-3000	5	-1.73	4068343500	23848	35.91	171500	171700	169700	224500	121100	173000	170594.75	48.03	0	754	176133	174566	171433	169866	166733	175350	170650	188	51500	500	134940	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	0.14	N	086280	500	187 억	18011744	N	N	52	N	N
143	20231107	110621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170900	-2100	5	-1.21	3250938200	19050	28.69	171500	171700	169700	224500	121100	173000	170652.92	48.03	0	924	176133	174566	171433	169866	166733	175350	170650	188	51500	500	134940	100	1	37500000	64088	5.39	0.93	12	0.05	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	N	086280	500	187 억	18011744	N	N	52	N	N
144	20231107	100628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	171200	-1800	5	-1.04	2407048000	14118	21.26	171500	171600	169700	224500	121100	173000	170494.97	48.03	0	1522	176133	174566	171433	169866	166733	175350	170650	188	51500	500	134940	100	1	37500000	64200	5.40	0.94	12	0.04	31729.00	183094.00	203000	20230705	-15.67	149700	20230316	14.36	203000	-15.67	20230705	149700	14.36	20230316	203000	-15.67	20230705	149700	14.36	20230316	0.14	N	086280	500	187 억	18011744	N	N	52	N	N
145	20231107	090613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170300	-2700	5	-1.56	650702800	3815	5.75	171500	171600	169700	224500	121100	173000	170564.30	48.03	0	-730	176133	174566	171433	169866	166733	175350	170650	188	51500	500	134940	100	1	37500000	63863	5.37	0.93	12	0.01	31729.00	183094.00	203000	20230705	-16.11	149700	20230316	13.76	203000	-16.11	20230705	149700	13.76	20230316	203000	-16.11	20230705	149700	13.76	20230316	0.14	N	086280	500	187 억	18011744	N	N	52	N	N
146	20231106	160608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	173000	6100	2	3.65	11225988300	66030	83.76	169100	173000	168300	216500	116900	166900	169968.97	47.99	0	13247	171100	169000	165900	163800	160700	167450	162250	188	49600	500	130180	100	1	37500000	64875	5.45	0.94	12	0.18	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	0.14	Y	086280	500	187 억	17994952	N	N	42	N	N
147	20231106	150610	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170700	3800	2	2.28	9115583900	53793	68.24	169100	170900	168300	216500	116900	166900	169456.69	47.99	0	11683	171100	169000	165900	163800	160700	167450	162250	188	49600	500	130180	100	1	37500000	64013	5.38	0.93	12	0.14	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	0.14	Y	086280	500	187 억	17994952	N	N	8401	N	N
148	20231106	140608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170600	3700	2	2.22	7927705100	46812	59.38	169100	170900	168300	216500	116900	166900	169351.98	47.99	0	11346	171100	169000	165900	163800	160700	167450	162250	188	49600	500	130180	100	1	37500000	63975	5.38	0.93	12	0.12	31729.00	183094.00	203000	20230705	-15.96	149700	20230316	13.96	203000	-15.96	20230705	149700	13.96	20230316	203000	-15.96	20230705	149700	13.96	20230316	0.14	Y	086280	500	187 억	17994952	N	N	8401	N	N
149	20231106	130615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170300	3400	2	2.04	6691619000	39565	50.19	169100	170300	168300	216500	116900	166900	169129.76	47.99	0	10465	171100	169000	165900	163800	160700	167450	162250	188	49600	500	130180	100	1	37500000	63863	5.37	0.93	12	0.11	31729.00	183094.00	203000	20230705	-16.11	149700	20230316	13.76	203000	-16.11	20230705	149700	13.76	20230316	203000	-16.11	20230705	149700	13.76	20230316	0.14	Y	086280	500	187 억	17994952	N	N	8401	N	N
150	20231106	120611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169400	2500	2	1.50	5390361200	31900	40.47	169100	169800	168300	216500	116900	166900	168976.84	47.99	0	6798	171100	169000	165900	163800	160700	167450	162250	188	49600	500	130180	100	1	37500000	63525	5.34	0.93	12	0.09	31729.00	183094.00	203000	20230705	-16.55	149700	20230316	13.16	203000	-16.55	20230705	149700	13.16	20230316	203000	-16.55	20230705	149700	13.16	20230316	0.14	Y	086280	500	187 억	17994952	N	N	8401	N	N
151	20231106	110611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169200	2300	2	1.38	4248608000	25142	31.89	169100	169800	168300	216500	116900	166900	168984.49	47.99	0	5192	171100	169000	165900	163800	160700	167450	162250	188	49600	500	130180	100	1	37500000	63450	5.33	0.92	12	0.07	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	0.14	Y	086280	500	187 억	17994952	N	N	8401	N	N
152	20231106	100548	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	169300	2400	2	1.44	2811312600	16634	21.10	169100	169800	168300	216500	116900	166900	169010.02	47.99	0	4012	171100	169000	165900	163800	160700	167450	162250	188	49600	500	130180	100	1	37500000	63488	5.34	0.92	12	0.04	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	0.14	Y	086280	500	187 억	17994952	N	N	8401	N	N
153	20231106	090611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168900	2000	2	1.20	633294700	3745	4.75	169100	169500	168300	216500	116900	166900	169104.06	47.99	0	1104	171100	169000	165900	163800	160700	167450	162250	188	49600	500	130180	100	1	37500000	63338	5.32	0.92	12	0.01	31729.00	183094.00	203000	20230705	-16.80	149700	20230316	12.83	203000	-16.80	20230705	149700	12.83	20230316	203000	-16.80	20230705	149700	12.83	20230316	0.14	Y	086280	500	187 억	17994952	N	N	8401	N	N
154	20231103	160604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166900	1400	2	0.85	13015735800	78749	122.65	168000	168000	162800	215000	115900	165500	165280.83	48.02	0	-9366	170166	167832	166466	164132	162766	167150	163450	188	49500	500	129090	100	1	37500000	62588	5.26	0.91	12	0.21	31729.00	183094.00	203000	20230705	-17.78	149700	20230316	11.49	203000	-17.78	20230705	149700	11.49	20230316	203000	-17.78	20230705	149700	11.49	20230316	0.12	Y	086280	500	187 억	18006462	N	N	8401	N	N
155	20231103	150601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166700	1200	2	0.73	11915430700	72155	112.38	168000	168000	162800	215000	115900	165500	165136.59	48.02	0	-10780	170166	167832	166466	164132	162766	167150	163450	188	49500	500	129090	100	1	37500000	62513	5.25	0.91	12	0.19	31729.00	183094.00	203000	20230705	-17.88	149700	20230316	11.36	203000	-17.88	20230705	149700	11.36	20230316	203000	-17.88	20230705	149700	11.36	20230316	0.12	Y	086280	500	187 억	18006462	N	N	7512	N	N
156	20231103	140603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166400	900	2	0.54	10626773600	64413	100.32	168000	168000	162800	215000	115900	165500	164978.71	48.02	0	-10266	170166	167832	166466	164132	162766	167150	163450	188	49500	500	129090	100	1	37500000	62400	5.24	0.91	12	0.17	31729.00	183094.00	203000	20230705	-18.03	149700	20230316	11.16	203000	-18.03	20230705	149700	11.16	20230316	203000	-18.03	20230705	149700	11.16	20230316	0.12	Y	086280	500	187 억	18006462	N	N	7512	N	N
157	20231103	130602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166200	700	2	0.42	9547306100	57921	90.21	168000	168000	162800	215000	115900	165500	164833.24	48.02	0	-10761	170166	167832	166466	164132	162766	167150	163450	188	49500	500	129090	100	1	37500000	62325	5.24	0.91	12	0.15	31729.00	183094.00	203000	20230705	-18.13	149700	20230316	11.02	203000	-18.13	20230705	149700	11.02	20230316	203000	-18.13	20230705	149700	11.02	20230316	0.12	Y	086280	500	187 억	18006462	N	N	7512	N	N
158	20231103	120602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165700	200	2	0.12	8543500400	51877	80.80	168000	168000	162800	215000	115900	165500	164687.63	48.02	0	-11206	170166	167832	166466	164132	162766	167150	163450	188	49500	500	129090	100	1	37500000	62138	5.22	0.90	12	0.14	31729.00	183094.00	203000	20230705	-18.37	149700	20230316	10.69	203000	-18.37	20230705	149700	10.69	20230316	203000	-18.37	20230705	149700	10.69	20230316	0.12	Y	086280	500	187 억	18006462	N	N	7512	N	N
159	20231103	110607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165000	-500	5	-0.30	7292475600	44309	69.01	168000	168000	162800	215000	115900	165500	164582.27	48.02	0	-12382	170166	167832	166466	164132	162766	167150	163450	188	49500	500	129090	100	1	37500000	61875	5.20	0.90	12	0.12	31729.00	183094.00	203000	20230705	-18.72	149700	20230316	10.22	203000	-18.72	20230705	149700	10.22	20230316	203000	-18.72	20230705	149700	10.22	20230316	0.12	Y	086280	500	187 억	18006462	N	N	7512	N	N
160	20231103	100555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	163900	-1600	5	-0.97	5151748000	31316	48.77	168000	168000	162800	215000	115900	165500	164508.49	48.02	0	-10457	170166	167832	166466	164132	162766	167150	163450	188	49500	500	129090	100	1	37500000	61463	5.17	0.90	12	0.08	31729.00	183094.00	203000	20230705	-19.26	149700	20230316	9.49	203000	-19.26	20230705	149700	9.49	20230316	203000	-19.26	20230705	149700	9.49	20230316	0.12	Y	086280	500	187 억	18006462	N	N	7512	N	N
161	20231103	090557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166100	600	2	0.36	543702700	3255	5.07	168000	168000	166100	215000	115900	165500	167036.16	48.02	0	-308	170166	167832	166466	164132	162766	167150	163450	188	49500	500	129090	100	1	37500000	62288	5.23	0.91	12	0.01	31729.00	183094.00	203000	20230705	-18.18	149700	20230316	10.96	203000	-18.18	20230705	149700	10.96	20230316	203000	-18.18	20230705	149700	10.96	20230316	0.12	Y	086280	500	187 억	18006462	N	N	7512	N	N
162	20231102	160557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165500	-200	5	-0.12	10643627600	63956	64.88	166600	168800	165100	215000	116000	165700	166421.86	48.04	0	-10161	174233	169966	167333	163066	160433	168650	161750	188	49300	500	129240	100	1	37500000	62063	5.22	0.90	12	0.17	31729.00	183094.00	203000	20230705	-18.47	149700	20230316	10.55	203000	-18.47	20230705	149700	10.55	20230316	203000	-18.47	20230705	149700	10.55	20230316	0.12	Y	086280	500	187 억	18015666	N	N	7512	N	N
163	20231102	150604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165600	-100	5	-0.06	9404912700	56473	57.29	166600	168800	165100	215000	116000	165700	166538.22	48.04	0	-10298	174233	169966	167333	163066	160433	168650	161750	188	49300	500	129240	100	1	37500000	62100	5.22	0.90	12	0.15	31729.00	183094.00	203000	20230705	-18.42	149700	20230316	10.62	203000	-18.42	20230705	149700	10.62	20230316	203000	-18.42	20230705	149700	10.62	20230316	0.12	Y	086280	500	187 억	18015666	N	N	14407	N	N
164	20231102	140552	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165400	-300	5	-0.18	8525058000	51162	51.90	166600	168800	165100	215000	116000	165700	166628.71	48.04	0	-8050	174233	169966	167333	163066	160433	168650	161750	188	49300	500	129240	100	1	37500000	62025	5.21	0.90	12	0.14	31729.00	183094.00	203000	20230705	-18.52	149700	20230316	10.49	203000	-18.52	20230705	149700	10.49	20230316	203000	-18.52	20230705	149700	10.49	20230316	0.12	Y	086280	500	187 억	18015666	N	N	14407	N	N
165	20231102	130558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165800	100	2	0.06	7708000100	46230	46.90	166600	168800	165100	215000	116000	165700	166731.56	48.04	0	-6258	174233	169966	167333	163066	160433	168650	161750	188	49300	500	129240	100	1	37500000	62175	5.23	0.91	12	0.12	31729.00	183094.00	203000	20230705	-18.33	149700	20230316	10.75	203000	-18.33	20230705	149700	10.75	20230316	203000	-18.33	20230705	149700	10.75	20230316	0.12	Y	086280	500	187 억	18015666	N	N	14407	N	N
166	20231102	120555	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165300	-400	5	-0.24	6487807800	38848	39.41	166600	168800	165100	215000	116000	165700	167004.94	48.04	0	-4540	174233	169966	167333	163066	160433	168650	161750	188	49300	500	129240	100	1	37500000	61988	5.21	0.90	12	0.10	31729.00	183094.00	203000	20230705	-18.57	149700	20230316	10.42	203000	-18.57	20230705	149700	10.42	20230316	203000	-18.57	20230705	149700	10.42	20230316	0.12	Y	086280	500	187 억	18015666	N	N	14407	N	N
167	20231102	110556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166700	1000	2	0.60	5004878100	29908	30.34	166600	168800	165100	215000	116000	165700	167342.45	48.04	0	-3342	174233	169966	167333	163066	160433	168650	161750	188	49300	500	129240	100	1	37500000	62513	5.25	0.91	12	0.08	31729.00	183094.00	203000	20230705	-17.88	149700	20230316	11.36	203000	-17.88	20230705	149700	11.36	20230316	203000	-17.88	20230705	149700	11.36	20230316	0.12	Y	086280	500	187 억	18015666	N	N	14407	N	N
168	20231102	100557	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167400	1700	2	1.03	3476045100	20760	21.06	166600	168800	165100	215000	116000	165700	167439.55	48.04	0	-977	174233	169966	167333	163066	160433	168650	161750	188	49300	500	129240	100	1	37500000	62775	5.28	0.91	12	0.06	31729.00	183094.00	203000	20230705	-17.54	149700	20230316	11.82	203000	-17.54	20230705	149700	11.82	20230316	203000	-17.54	20230705	149700	11.82	20230316	0.12	Y	086280	500	187 억	18015666	N	N	14407	N	N
169	20231102	090600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	167500	1800	2	1.09	654191900	3933	3.99	166600	167500	165100	215000	116000	165700	166334.07	48.04	0	241	174233	169966	167333	163066	160433	168650	161750	188	49300	500	129240	100	1	37500000	62813	5.28	0.91	12	0.01	31729.00	183094.00	203000	20230705	-17.49	149700	20230316	11.89	203000	-17.49	20230705	149700	11.89	20230316	203000	-17.49	20230705	149700	11.89	20230316	0.12	Y	086280	500	187 억	18015666	N	N	14407	N	N
170	20231101	160553	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165700	-5400	5	-3.16	16415399600	98406	168.56	171200	171600	164700	222000	119800	171100	166813.26	48.12	0	-29662	176366	173732	171766	169132	167166	172750	168150	188	50900	500	133450	100	1	37500000	62138	5.22	0.90	12	0.26	31729.00	183094.00	203000	20230705	-18.37	149700	20230316	10.69	203000	-18.37	20230705	149700	10.69	20230316	203000	-18.37	20230705	149700	10.69	20230316	0.12	Y	086280	500	187 억	18046786	N	N	14407	N	N
171	20231101	150554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165500	-5600	5	-3.27	15024023400	90003	154.17	171200	171600	164700	222000	119800	171100	166928.03	48.12	0	-28687	176366	173732	171766	169132	167166	172750	168150	188	50900	500	133450	100	1	37500000	62063	5.22	0.90	12	0.24	31729.00	183094.00	203000	20230705	-18.47	149700	20230316	10.55	203000	-18.47	20230705	149700	10.55	20230316	203000	-18.47	20230705	149700	10.55	20230316	0.12	Y	086280	500	187 억	18046786	N	N	7478	N	N
172	20231101	140550	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	165200	-5900	5	-3.45	12134122500	72524	124.23	171200	171600	164800	222000	119800	171100	167311.82	48.12	0	-25349	176366	173732	171766	169132	167166	172750	168150	188	50900	500	133450	100	1	37500000	61950	5.21	0.90	12	0.19	31729.00	183094.00	203000	20230705	-18.62	149700	20230316	10.35	203000	-18.62	20230705	149700	10.35	20230316	203000	-18.62	20230705	149700	10.35	20230316	0.12	Y	086280	500	187 억	18046786	N	N	7478	N	N
173	20231101	130554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166100	-5000	5	-2.92	9149332800	54468	93.30	171200	171600	166100	222000	119800	171100	167976.29	48.12	0	-19049	176366	173732	171766	169132	167166	172750	168150	188	50900	500	133450	100	1	37500000	62288	5.23	0.91	12	0.15	31729.00	183094.00	203000	20230705	-18.18	149700	20230316	10.96	203000	-18.18	20230705	149700	10.96	20230316	203000	-18.18	20230705	149700	10.96	20230316	0.12	Y	086280	500	187 억	18046786	N	N	7478	N	N
174	20231101	120607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	166600	-4500	5	-2.63	7089338800	42081	72.08	171200	171600	166500	222000	119800	171100	168468.88	48.12	0	-15862	176366	173732	171766	169132	167166	172750	168150	188	50900	500	133450	100	1	37500000	62475	5.25	0.91	12	0.11	31729.00	183094.00	203000	20230705	-17.93	149700	20230316	11.29	203000	-17.93	20230705	149700	11.29	20230316	203000	-17.93	20230705	149700	11.29	20230316	0.12	Y	086280	500	187 억	18046786	N	N	7478	N	N
175	20231101	110609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168100	-3000	5	-1.75	4490923000	26531	45.45	171200	171600	168100	222000	119800	171100	169270.78	48.12	0	-11519	176366	173732	171766	169132	167166	172750	168150	188	50900	500	133450	100	1	37500000	63038	5.30	0.92	12	0.07	31729.00	183094.00	203000	20230705	-17.19	149700	20230316	12.29	203000	-17.19	20230705	149700	12.29	20230316	203000	-17.19	20230705	149700	12.29	20230316	0.12	Y	086280	500	187 억	18046786	N	N	7478	N	N
176	20231101	100602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	168400	-2700	5	-1.58	2590977200	15268	26.15	171200	171600	168300	222000	119800	171100	169699.84	48.12	0	-8129	176366	173732	171766	169132	167166	172750	168150	188	50900	500	133450	100	1	37500000	63150	5.31	0.92	12	0.04	31729.00	183094.00	203000	20230705	-17.04	149700	20230316	12.49	203000	-17.04	20230705	149700	12.49	20230316	203000	-17.04	20230705	149700	12.49	20230316	0.12	Y	086280	500	187 억	18046786	N	N	7478	N	N
177	20231101	090603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	170500	-600	5	-0.35	188785400	1107	1.90	171200	171300	170000	222000	119800	171100	170537.85	48.12	0	-413	176366	173732	171766	169132	167166	172750	168150	188	50900	500	133450	100	1	37500000	63938	5.37	0.93	12	0.00	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	18046786	N	N	7478	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History