KissMeData/028670/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4780	-30	5	-0.62	8698187415	1813848	108.61	4850	4890	4750	6250	3370	4810	4795.44	15.12	0	-220107	4993	4901	4778	4686	4563	4947	4732	5346	1440	1000	3550	5	1	534569512	25552	3.77	0.57	12	0.34	1267.00	8404.00	6870	20230302	-30.42	4140	20221104	15.46	6870	-30.42	20230302	4475	6.82	20230726	6870	-30.42	20230302	4140	15.46	20221104	0.77	Y	028670	1000	5345 억	80823517	N	N	114041	N	N
3	20230731	150359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4765	-45	5	-0.94	7371770015	1535730	91.96	4850	4890	4750	6250	3370	4810	4800.17	15.12	0	-154842	4993	4901	4778	4686	4563	4947	4732	5346	1440	1000	3550	5	1	534569512	25472	3.76	0.57	12	0.29	1267.00	8404.00	6870	20230302	-30.64	4140	20221104	15.10	6870	-30.64	20230302	4475	6.48	20230726	6870	-30.64	20230302	4140	15.10	20221104	0.77	Y	028670	1000	5345 억	80823517	N	N	118777	N	N
4	20230731	140358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	-25	5	-0.52	5319936465	1105269	66.18	4850	4890	4780	6250	3370	4810	4813.25	15.12	0	44105	4993	4901	4778	4686	4563	4947	4732	5346	1440	1000	3550	5	1	534569512	25579	3.78	0.57	12	0.21	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.77	Y	028670	1000	5345 억	80823517	N	N	118777	N	N
5	20230731	130401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	-25	5	-0.52	4357031030	904531	54.16	4850	4890	4780	6250	3370	4810	4816.90	15.12	0	56481	4993	4901	4778	4686	4563	4947	4732	5346	1440	1000	3550	5	1	534569512	25579	3.78	0.57	12	0.17	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4475	6.93	20230726	6870	-30.35	20230302	4140	15.58	20221104	0.77	Y	028670	1000	5345 억	80823517	N	N	118777	N	N
6	20230731	120403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4805	-5	5	-0.10	3678559915	763045	45.69	4850	4890	4780	6250	3370	4810	4820.90	15.12	0	65056	4993	4901	4778	4686	4563	4947	4732	5346	1440	1000	3550	5	1	534569512	25686	3.79	0.57	12	0.14	1267.00	8404.00	6870	20230302	-30.06	4140	20221104	16.06	6870	-30.06	20230302	4475	7.37	20230726	6870	-30.06	20230302	4140	16.06	20221104	0.77	Y	028670	1000	5345 억	80823517	N	N	118777	N	N
7	20230731	110405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	5	2	0.10	2685015000	556187	33.30	4850	4890	4780	6250	3370	4810	4827.54	15.12	0	7470	4993	4901	4778	4686	4563	4947	4732	5346	1440	1000	3550	5	1	534569512	25740	3.80	0.57	12	0.10	1267.00	8404.00	6870	20230302	-29.91	4140	20221104	16.30	6870	-29.91	20230302	4475	7.60	20230726	6870	-29.91	20230302	4140	16.30	20221104	0.77	Y	028670	1000	5345 억	80823517	N	N	118777	N	N
8	20230731	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4795	-15	5	-0.31	1919099005	397393	23.80	4850	4890	4780	6250	3370	4810	4829.22	15.12	0	-3465	4993	4901	4778	4686	4563	4947	4732	5346	1440	1000	3550	5	1	534569512	25633	3.78	0.57	12	0.07	1267.00	8404.00	6870	20230302	-30.20	4140	20221104	15.82	6870	-30.20	20230302	4475	7.15	20230726	6870	-30.20	20230302	4140	15.82	20221104	0.77	Y	028670	1000	5345 억	80823517	N	N	118777	N	N
9	20230731	090400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4885	75	2	1.56	98556265	20306	1.22	4850	4890	4850	6250	3370	4810	4853.55	15.12	0	301	4993	4901	4778	4686	4563	4947	4732	5346	1440	1000	3550	5	1	534569512	26114	3.86	0.58	12	0.00	1267.00	8404.00	6870	20230302	-28.89	4140	20221104	18.00	6870	-28.89	20230302	4475	9.16	20230726	6870	-28.89	20230302	4140	18.00	20221104	0.77	Y	028670	1000	5345 억	80823517	N	N	118777	N	N
10	20230728	160401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4810	70	2	1.48	7916650680	1652985	59.87	4695	4870	4655	6160	3320	4740	4789.30	15.06	0	339959	4880	4810	4685	4615	4490	4845	4650	5346	1420	1000	3500	5	1	534569512	25713	3.80	0.57	12	0.31	1267.00	8404.00	6870	20230302	-29.99	4140	20221104	16.18	6870	-29.99	20230302	4475	7.49	20230726	6870	-29.99	20230302	4140	16.18	20221104	0.78	Y	028670	1000	5345 억	80503266	N	N	118777	N	N
11	20230728	150359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4830	90	2	1.90	7382510340	1542139	55.85	4695	4870	4655	6160	3320	4740	4787.20	15.06	0	304634	4880	4810	4685	4615	4490	4845	4650	5346	1420	1000	3500	5	1	534569512	25820	3.81	0.57	12	0.29	1267.00	8404.00	6870	20230302	-29.69	4140	20221104	16.67	6870	-29.69	20230302	4475	7.93	20230726	6870	-29.69	20230302	4140	16.67	20221104	0.78	Y	028670	1000	5345 억	80503266	N	N	360178	N	N
12	20230728	140359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4845	105	2	2.22	6643082300	1388944	50.31	4695	4870	4655	6160	3320	4740	4782.84	15.06	0	261115	4880	4810	4685	4615	4490	4845	4650	5346	1420	1000	3500	5	1	534569512	25900	3.82	0.58	12	0.26	1267.00	8404.00	6870	20230302	-29.48	4140	20221104	17.03	6870	-29.48	20230302	4475	8.27	20230726	6870	-29.48	20230302	4140	17.03	20221104	0.78	Y	028670	1000	5345 억	80503266	N	N	360178	N	N
13	20230728	130400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4830	90	2	1.90	5891292255	1233381	44.67	4695	4870	4655	6160	3320	4740	4776.55	15.06	0	218719	4880	4810	4685	4615	4490	4845	4650	5346	1420	1000	3500	5	1	534569512	25820	3.81	0.57	12	0.23	1267.00	8404.00	6870	20230302	-29.69	4140	20221104	16.67	6870	-29.69	20230302	4475	7.93	20230726	6870	-29.69	20230302	4140	16.67	20221104	0.78	Y	028670	1000	5345 억	80503266	N	N	360178	N	N
14	20230728	120357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4860	120	2	2.53	4807748690	1009730	36.57	4695	4860	4655	6160	3320	4740	4761.42	15.06	0	219618	4880	4810	4685	4615	4490	4845	4650	5346	1420	1000	3500	5	1	534569512	25980	3.84	0.58	12	0.19	1267.00	8404.00	6870	20230302	-29.26	4140	20221104	17.39	6870	-29.26	20230302	4475	8.60	20230726	6870	-29.26	20230302	4140	17.39	20221104	0.78	Y	028670	1000	5345 억	80503266	N	N	360178	N	N
15	20230728	110401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4800	60	2	1.27	3794023005	800092	28.98	4695	4850	4655	6160	3320	4740	4741.98	15.06	0	138639	4880	4810	4685	4615	4490	4845	4650	5346	1420	1000	3500	5	1	534569512	25659	3.79	0.57	12	0.15	1267.00	8404.00	6870	20230302	-30.13	4140	20221104	15.94	6870	-30.13	20230302	4475	7.26	20230726	6870	-30.13	20230302	4140	15.94	20221104	0.78	Y	028670	1000	5345 억	80503266	N	N	360178	N	N
16	20230728	100359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4720	-20	5	-0.42	1974344500	421097	15.25	4695	4735	4655	6160	3320	4740	4688.55	15.06	0	48200	4880	4810	4685	4615	4490	4845	4650	5346	1420	1000	3500	5	1	534569512	25232	3.73	0.56	12	0.08	1267.00	8404.00	6870	20230302	-31.30	4140	20221104	14.01	6870	-31.30	20230302	4475	5.47	20230726	6870	-31.30	20230302	4140	14.01	20221104	0.78	Y	028670	1000	5345 억	80503266	N	N	360178	N	N
17	20230728	090401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4700	-40	5	-0.84	213903325	45452	1.65	4695	4735	4695	6160	3320	4740	4705.96	15.06	0	-4749	4880	4810	4685	4615	4490	4845	4650	5346	1420	1000	3500	5	1	534569512	25125	3.71	0.56	12	0.01	1267.00	8404.00	6870	20230302	-31.59	4140	20221104	13.53	6870	-31.59	20230302	4475	5.03	20230726	6870	-31.59	20230302	4140	13.53	20221104	0.78	Y	028670	1000	5345 억	80503266	N	N	360178	N	N
18	20230727	160359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4740	180	2	3.95	12843621890	2736452	81.12	4560	4755	4560	5920	3195	4560	4693.45	15.06	602244	-224624	4803	4681	4578	4456	4353	4630	4405	5346	1362	1000	3370	5	1	534569512	25339	3.74	0.56	12	0.51	1267.00	8404.00	6870	20230302	-31.00	4140	20221104	14.49	6870	-31.00	20230302	4475	5.92	20230726	6870	-31.00	20230302	4140	14.49	20221104	0.77	Y	028670	1000	5345 억	80493558	N	N	360178	N	N
19	20230727	150359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4720	160	2	3.51	11475587095	2447407	72.55	4560	4755	4560	5920	3195	4560	4688.88	15.06	602244	-153548	4803	4681	4578	4456	4353	4630	4405	5346	1362	1000	3370	5	1	534569512	25232	3.73	0.56	12	0.46	1267.00	8404.00	6870	20230302	-31.30	4140	20221104	14.01	6870	-31.30	20230302	4475	5.47	20230726	6870	-31.30	20230302	4140	14.01	20221104	0.77	Y	028670	1000	5345 억	80493558	N	N	138419	N	N
20	20230727	140356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4675	115	2	2.52	9353465375	1995880	59.16	4560	4755	4560	5920	3195	4560	4686.39	15.06	602244	-116171	4803	4681	4578	4456	4353	4630	4405	5346	1362	1000	3370	5	1	534569512	24991	3.69	0.56	12	0.37	1267.00	8404.00	6870	20230302	-31.95	4140	20221104	12.92	6870	-31.95	20230302	4475	4.47	20230726	6870	-31.95	20230302	4140	12.92	20221104	0.77	Y	028670	1000	5345 억	80493558	N	N	138419	N	N
21	20230727	130357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4655	95	2	2.08	8191133575	1747015	51.79	4560	4755	4560	5920	3195	4560	4688.65	15.06	602244	-122701	4803	4681	4578	4456	4353	4630	4405	5346	1362	1000	3370	5	1	534569512	24884	3.67	0.55	12	0.33	1267.00	8404.00	6870	20230302	-32.24	4140	20221104	12.44	6870	-32.24	20230302	4475	4.02	20230726	6870	-32.24	20230302	4140	12.44	20221104	0.77	Y	028670	1000	5345 억	80493558	N	N	138419	N	N
22	20230727	120359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4660	100	2	2.19	7236698825	1541897	45.71	4560	4755	4560	5920	3195	4560	4693.37	15.06	602244	-111275	4803	4681	4578	4456	4353	4630	4405	5346	1362	1000	3370	5	1	534569512	24911	3.68	0.55	12	0.29	1267.00	8404.00	6870	20230302	-32.17	4140	20221104	12.56	6870	-32.17	20230302	4475	4.13	20230726	6870	-32.17	20230302	4140	12.56	20221104	0.77	Y	028670	1000	5345 억	80493558	N	N	138419	N	N
23	20230727	110357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4660	100	2	2.19	6286508765	1337719	39.65	4560	4755	4560	5920	3195	4560	4699.42	15.06	602244	-101408	4803	4681	4578	4456	4353	4630	4405	5346	1362	1000	3370	5	1	534569512	24911	3.68	0.55	12	0.25	1267.00	8404.00	6870	20230302	-32.17	4140	20221104	12.56	6870	-32.17	20230302	4475	4.13	20230726	6870	-32.17	20230302	4140	12.56	20221104	0.77	Y	028670	1000	5345 억	80493558	N	N	138419	N	N
24	20230727	100357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4690	130	2	2.85	5114869670	1087534	32.24	4560	4755	4560	5920	3195	4560	4703.18	15.06	602244	-56048	4803	4681	4578	4456	4353	4630	4405	5346	1362	1000	3370	5	1	534569512	25071	3.70	0.56	12	0.20	1267.00	8404.00	6870	20230302	-31.73	4140	20221104	13.29	6870	-31.73	20230302	4475	4.80	20230726	6870	-31.73	20230302	4140	13.29	20221104	0.77	Y	028670	1000	5345 억	80493558	N	N	138419	N	N
25	20230727	090357	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4665	105	2	2.30	384306300	83219	2.47	4560	4680	4560	5920	3195	4560	4618.01	15.06	602244	16605	4803	4681	4578	4456	4353	4630	4405	5346	1362	1000	3370	5	1	534569512	24938	3.68	0.56	12	0.02	1267.00	8404.00	6870	20230302	-32.10	4140	20221104	12.68	6870	-32.10	20230302	4475	4.25	20230726	6870	-32.10	20230302	4140	12.68	20221104	0.77	Y	028670	1000	5345 억	80493558	N	N	138419	N	N
26	20230726	160356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4560	-120	5	-2.56	15261031275	3342423	125.75	4685	4700	4475	6080	3280	4680	4565.86	14.94	0	546965	4933	4806	4733	4606	4533	4770	4570	5346	1400	1000	3460	5	1	534569512	24376	3.60	0.54	12	0.63	1267.00	8404.00	6870	20230302	-33.62	4140	20221104	10.14	6870	-33.62	20230302	4475	1.90	20230726	6870	-33.62	20230302	4140	10.14	20221104	0.79	Y	028670	1000	5345 억	79891314	N	N	127187	N	N
27	20230726	150358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4575	-105	5	-2.24	13969282600	3059559	115.11	4685	4700	4475	6080	3280	4680	4565.78	14.94	0	493431	4933	4806	4733	4606	4533	4770	4570	5346	1400	1000	3460	5	1	534569512	24457	3.61	0.54	12	0.57	1267.00	8404.00	6870	20230302	-33.41	4140	20221104	10.51	6870	-33.41	20230302	4475	2.23	20230726	6870	-33.41	20230302	4140	10.51	20221104	0.79	Y	028670	1000	5345 억	79891314	N	N	271973	N	N
28	20230726	140359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4535	-145	5	-3.10	11584743030	2536429	95.42	4685	4700	4475	6080	3280	4680	4567.34	14.94	0	310148	4933	4806	4733	4606	4533	4770	4570	5346	1400	1000	3460	5	1	534569512	24243	3.58	0.54	12	0.47	1267.00	8404.00	6870	20230302	-33.99	4140	20221104	9.54	6870	-33.99	20230302	4475	1.34	20230726	6870	-33.99	20230302	4140	9.54	20221104	0.79	Y	028670	1000	5345 억	79891314	N	N	271973	N	N
29	20230726	130354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4505	-175	5	-3.74	9066469910	1979186	74.46	4685	4700	4500	6080	3280	4680	4580.91	14.94	0	223394	4933	4806	4733	4606	4533	4770	4570	5346	1400	1000	3460	5	1	534569512	24082	3.56	0.54	12	0.37	1267.00	8404.00	6870	20230302	-34.43	4140	20221104	8.82	6870	-34.43	20230302	4500	0.11	20230726	6870	-34.43	20230302	4140	8.82	20221104	0.79	Y	028670	1000	5345 억	79891314	N	N	271973	N	N
30	20230726	120358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4555	-125	5	-2.67	7107227375	1546011	58.16	4685	4700	4525	6080	3280	4680	4597.14	14.94	0	253165	4933	4806	4733	4606	4533	4770	4570	5346	1400	1000	3460	5	1	534569512	24350	3.60	0.54	12	0.29	1267.00	8404.00	6870	20230302	-33.70	4140	20221104	10.02	6870	-33.70	20230302	4525	0.66	20230726	6870	-33.70	20230302	4140	10.02	20221104	0.79	Y	028670	1000	5345 억	79891314	N	N	271973	N	N
31	20230726	110355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4605	-75	5	-1.60	5953520155	1294540	48.70	4685	4700	4525	6080	3280	4680	4598.95	14.94	0	115731	4933	4806	4733	4606	4533	4770	4570	5346	1400	1000	3460	5	1	534569512	24617	3.63	0.55	12	0.24	1267.00	8404.00	6870	20230302	-32.97	4140	20221104	11.23	6870	-32.97	20230302	4525	1.77	20230726	6870	-32.97	20230302	4140	11.23	20221104	0.79	Y	028670	1000	5345 억	79891314	N	N	271973	N	N
32	20230726	100358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4565	-115	5	-2.46	3792686745	820052	30.85	4685	4700	4540	6080	3280	4680	4624.93	14.94	0	-53384	4933	4806	4733	4606	4533	4770	4570	5346	1400	1000	3460	5	1	534569512	24403	3.60	0.54	12	0.15	1267.00	8404.00	6870	20230302	-33.55	4140	20221104	10.27	6870	-33.55	20230302	4540	0.55	20230726	6870	-33.55	20230302	4140	10.27	20221104	0.79	Y	028670	1000	5345 억	79891314	N	N	271973	N	N
33	20230726	090353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4700	20	2	0.43	308719150	65895	2.48	4685	4700	4680	6080	3280	4680	4685.02	14.94	0	-13092	4933	4806	4733	4606	4533	4770	4570	5346	1400	1000	3460	5	1	534569512	25125	3.71	0.56	12	0.01	1267.00	8404.00	6870	20230302	-31.59	4140	20221104	13.53	6870	-31.59	20230302	4660	0.86	20230725	6870	-31.59	20230302	4140	13.53	20221104	0.79	Y	028670	1000	5345 억	79891314	N	N	271973	N	N
34	20230725	160353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4680	-125	5	-2.60	12485423655	2650972	115.56	4805	4860	4660	6240	3365	4805	4709.83	14.96	0	-115228	4958	4881	4813	4736	4668	4847	4702	5346	1437	1000	3550	5	1	534569512	25018	3.69	0.56	12	0.50	1267.00	8404.00	6870	20230302	-31.88	4140	20221104	13.04	6870	-31.88	20230302	4660	0.43	20230725	6870	-31.88	20230302	4140	13.04	20221104	0.78	Y	028670	1000	5345 억	79981652	N	N	271973	N	N
35	20230725	150350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4670	-135	5	-2.81	11668623195	2476190	107.94	4805	4860	4660	6240	3365	4805	4712.33	14.96	0	-100467	4958	4881	4813	4736	4668	4847	4702	5346	1437	1000	3550	5	1	534569512	24964	3.69	0.56	12	0.46	1267.00	8404.00	6870	20230302	-32.02	4140	20221104	12.80	6870	-32.02	20230302	4660	0.21	20230725	6870	-32.02	20230302	4140	12.80	20221104	0.78	Y	028670	1000	5345 억	79981652	N	N	547627	N	N
36	20230725	140351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4685	-120	5	-2.50	9392405485	1989061	86.71	4805	4860	4680	6240	3365	4805	4722.03	14.96	0	-90396	4958	4881	4813	4736	4668	4847	4702	5346	1437	1000	3550	5	1	534569512	25045	3.70	0.56	12	0.37	1267.00	8404.00	6870	20230302	-31.80	4140	20221104	13.16	6870	-31.80	20230302	4675	0.21	20230526	6870	-31.80	20230302	4140	13.16	20221104	0.78	Y	028670	1000	5345 억	79981652	N	N	547627	N	N
37	20230725	130354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4700	-105	5	-2.19	7431066785	1570785	68.47	4805	4860	4680	6240	3365	4805	4730.80	14.96	0	-28124	4958	4881	4813	4736	4668	4847	4702	5346	1437	1000	3550	5	1	534569512	25125	3.71	0.56	12	0.29	1267.00	8404.00	6870	20230302	-31.59	4140	20221104	13.53	6870	-31.59	20230302	4675	0.53	20230526	6870	-31.59	20230302	4140	13.53	20221104	0.78	Y	028670	1000	5345 억	79981652	N	N	547627	N	N
38	20230725	120353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4695	-110	5	-2.29	6183090140	1305338	56.90	4805	4860	4680	6240	3365	4805	4736.77	14.96	0	-80268	4958	4881	4813	4736	4668	4847	4702	5346	1437	1000	3550	5	1	534569512	25098	3.71	0.56	12	0.24	1267.00	8404.00	6870	20230302	-31.66	4140	20221104	13.41	6870	-31.66	20230302	4675	0.43	20230526	6870	-31.66	20230302	4140	13.41	20221104	0.78	Y	028670	1000	5345 억	79981652	N	N	547627	N	N
39	20230725	110352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4705	-100	5	-2.08	4915123920	1036029	45.16	4805	4860	4680	6240	3365	4805	4744.19	14.96	0	-163013	4958	4881	4813	4736	4668	4847	4702	5346	1437	1000	3550	5	1	534569512	25151	3.71	0.56	12	0.19	1267.00	8404.00	6870	20230302	-31.51	4140	20221104	13.65	6870	-31.51	20230302	4675	0.64	20230526	6870	-31.51	20230302	4140	13.65	20221104	0.78	Y	028670	1000	5345 억	79981652	N	N	547627	N	N
40	20230725	100352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4725	-80	5	-1.66	2893693970	606328	26.43	4805	4860	4710	6240	3365	4805	4772.49	14.96	0	-90439	4958	4881	4813	4736	4668	4847	4702	5346	1437	1000	3550	5	1	534569512	25258	3.73	0.56	12	0.11	1267.00	8404.00	6870	20230302	-31.22	4140	20221104	14.13	6870	-31.22	20230302	4675	1.07	20230526	6870	-31.22	20230302	4140	14.13	20221104	0.78	Y	028670	1000	5345 억	79981652	N	N	547627	N	N
41	20230725	090352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4830	25	2	0.52	379637645	78597	3.43	4805	4860	4805	6240	3365	4805	4830.18	14.96	0	-5678	4958	4881	4813	4736	4668	4847	4702	5346	1437	1000	3550	5	1	534569512	25820	3.81	0.57	12	0.01	1267.00	8404.00	6870	20230302	-29.69	4140	20221104	16.67	6870	-29.69	20230302	4675	3.32	20230526	6870	-29.69	20230302	4140	16.67	20221104	0.78	Y	028670	1000	5345 억	79981652	N	N	547627	N	N
42	20230724	160352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4805	-105	5	-2.14	10962343070	2283059	144.34	4885	4890	4745	6380	3440	4910	4801.60	14.96	11100	-21303	5103	5006	4943	4846	4783	4975	4815	5346	1470	1000	3630	5	1	534569512	25686	3.79	0.57	12	0.43	1267.00	8404.00	6870	20230302	-30.06	4140	20221104	16.06	6870	-30.06	20230302	4675	2.78	20230526	6870	-30.06	20230302	4140	16.06	20221104	0.78	Y	028670	1000	5345 억	79982194	N	N	547627	N	N
43	20230724	150351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4810	-100	5	-2.04	10234225520	2131541	134.76	4885	4890	4745	6380	3440	4910	4801.33	14.96	11100	-2932	5103	5006	4943	4846	4783	4975	4815	5346	1470	1000	3630	5	1	534569512	25713	3.80	0.57	12	0.40	1267.00	8404.00	6870	20230302	-29.99	4140	20221104	16.18	6870	-29.99	20230302	4675	2.89	20230526	6870	-29.99	20230302	4140	16.18	20221104	0.78	Y	028670	1000	5345 억	79982194	N	N	107706	N	N
44	20230724	140349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4785	-125	5	-2.55	9015418245	1877916	118.72	4885	4890	4745	6380	3440	4910	4800.76	14.96	11100	35852	5103	5006	4943	4846	4783	4975	4815	5346	1470	1000	3630	5	1	534569512	25579	3.78	0.57	12	0.35	1267.00	8404.00	6870	20230302	-30.35	4140	20221104	15.58	6870	-30.35	20230302	4675	2.35	20230526	6870	-30.35	20230302	4140	15.58	20221104	0.78	Y	028670	1000	5345 억	79982194	N	N	107706	N	N
45	20230724	130351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4780	-130	5	-2.65	7834941015	1630868	103.10	4885	4890	4745	6380	3440	4910	4804.15	14.96	11100	5552	5103	5006	4943	4846	4783	4975	4815	5346	1470	1000	3630	5	1	534569512	25552	3.77	0.57	12	0.31	1267.00	8404.00	6870	20230302	-30.42	4140	20221104	15.46	6870	-30.42	20230302	4675	2.25	20230526	6870	-30.42	20230302	4140	15.46	20221104	0.78	Y	028670	1000	5345 억	79982194	N	N	107706	N	N
46	20230724	120350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4790	-120	5	-2.44	6046054250	1255594	79.38	4885	4890	4785	6380	3440	4910	4815.29	14.96	11100	53675	5103	5006	4943	4846	4783	4975	4815	5346	1470	1000	3630	5	1	534569512	25606	3.78	0.57	12	0.23	1267.00	8404.00	6870	20230302	-30.28	4140	20221104	15.70	6870	-30.28	20230302	4675	2.46	20230526	6870	-30.28	20230302	4140	15.70	20221104	0.78	Y	028670	1000	5345 억	79982194	N	N	107706	N	N
47	20230724	110353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4805	-105	5	-2.14	5181847505	1075430	67.99	4885	4890	4785	6380	3440	4910	4818.40	14.96	11100	44583	5103	5006	4943	4846	4783	4975	4815	5346	1470	1000	3630	5	1	534569512	25686	3.79	0.57	12	0.20	1267.00	8404.00	6870	20230302	-30.06	4140	20221104	16.06	6870	-30.06	20230302	4675	2.78	20230526	6870	-30.06	20230302	4140	16.06	20221104	0.78	Y	028670	1000	5345 억	79982194	N	N	107706	N	N
48	20230724	100348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4805	-105	5	-2.14	3296010110	682550	43.15	4885	4890	4805	6380	3440	4910	4828.97	14.96	11100	66223	5103	5006	4943	4846	4783	4975	4815	5346	1470	1000	3630	5	1	534569512	25686	3.79	0.57	12	0.13	1267.00	8404.00	6870	20230302	-30.06	4140	20221104	16.06	6870	-30.06	20230302	4675	2.78	20230526	6870	-30.06	20230302	4140	16.06	20221104	0.78	Y	028670	1000	5345 억	79982194	N	N	107706	N	N
49	20230724	090350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4855	-55	5	-1.12	450441715	92760	5.86	4885	4890	4835	6380	3440	4910	4855.99	14.96	11100	28665	5103	5006	4943	4846	4783	4975	4815	5346	1470	1000	3630	5	1	534569512	25953	3.83	0.58	12	0.02	1267.00	8404.00	6870	20230302	-29.33	4140	20221104	17.27	6870	-29.33	20230302	4675	3.85	20230526	6870	-29.33	20230302	4140	17.27	20221104	0.78	Y	028670	1000	5345 억	79982194	N	N	107706	N	N
50	20230721	160347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4910	-75	5	-1.50	7746708325	1573964	64.45	5000	5040	4880	6480	3490	4985	4921.64	14.94	695	102782	5168	5076	4968	4876	4768	5122	4922	5346	1495	1000	3680	5	1	534569512	26247	3.88	0.58	12	0.29	1267.00	8404.00	6870	20230302	-28.53	4140	20221104	18.60	6870	-28.53	20230302	4675	5.03	20230526	6870	-28.53	20230302	4140	18.60	20221104	0.77	Y	028670	1000	5345 억	79852150	N	N	107706	N	N
51	20230721	150350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4910	-75	5	-1.50	7251431310	1473147	60.32	5000	5040	4880	6480	3490	4985	4922.23	14.94	695	85806	5168	5076	4968	4876	4768	5122	4922	5346	1495	1000	3680	5	1	534569512	26247	3.88	0.58	12	0.28	1267.00	8404.00	6870	20230302	-28.53	4140	20221104	18.60	6870	-28.53	20230302	4675	5.03	20230526	6870	-28.53	20230302	4140	18.60	20221104	0.77	Y	028670	1000	5345 억	79852150	N	N	390551	N	N
52	20230721	140348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4910	-75	5	-1.50	5808163735	1178531	48.26	5000	5040	4900	6480	3490	4985	4928.11	14.94	695	48976	5168	5076	4968	4876	4768	5122	4922	5346	1495	1000	3680	5	1	534569512	26247	3.88	0.58	12	0.22	1267.00	8404.00	6870	20230302	-28.53	4140	20221104	18.60	6870	-28.53	20230302	4675	5.03	20230526	6870	-28.53	20230302	4140	18.60	20221104	0.77	Y	028670	1000	5345 억	79852150	N	N	390551	N	N
53	20230721	130348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4920	-65	5	-1.30	4590448075	930608	38.10	5000	5040	4900	6480	3490	4985	4932.51	14.94	695	8738	5168	5076	4968	4876	4768	5122	4922	5346	1495	1000	3680	5	1	534569512	26301	3.88	0.59	12	0.17	1267.00	8404.00	6870	20230302	-28.38	4140	20221104	18.84	6870	-28.38	20230302	4675	5.24	20230526	6870	-28.38	20230302	4140	18.84	20221104	0.77	Y	028670	1000	5345 억	79852150	N	N	390551	N	N
54	20230721	120352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4920	-65	5	-1.30	4016891515	813808	33.32	5000	5040	4900	6480	3490	4985	4935.67	14.94	695	7792	5168	5076	4968	4876	4768	5122	4922	5346	1495	1000	3680	5	1	534569512	26301	3.88	0.59	12	0.15	1267.00	8404.00	6870	20230302	-28.38	4140	20221104	18.84	6870	-28.38	20230302	4675	5.24	20230526	6870	-28.38	20230302	4140	18.84	20221104	0.77	Y	028670	1000	5345 억	79852150	N	N	390551	N	N
55	20230721	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4935	-50	5	-1.00	3158448475	639182	26.17	5000	5040	4900	6480	3490	4985	4941.10	14.94	695	4162	5168	5076	4968	4876	4768	5122	4922	5346	1495	1000	3680	5	1	534569512	26381	3.90	0.59	12	0.12	1267.00	8404.00	6870	20230302	-28.17	4140	20221104	19.20	6870	-28.17	20230302	4675	5.56	20230526	6870	-28.17	20230302	4140	19.20	20221104	0.77	Y	028670	1000	5345 억	79852150	N	N	390551	N	N
56	20230721	100351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4920	-65	5	-1.30	2375700505	480232	19.66	5000	5040	4905	6480	3490	4985	4946.65	14.94	695	-3441	5168	5076	4968	4876	4768	5122	4922	5346	1495	1000	3680	5	1	534569512	26301	3.88	0.59	12	0.09	1267.00	8404.00	6870	20230302	-28.38	4140	20221104	18.84	6870	-28.38	20230302	4675	5.24	20230526	6870	-28.38	20230302	4140	18.84	20221104	0.77	Y	028670	1000	5345 억	79852150	N	N	390551	N	N
57	20230721	090351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5020	35	2	0.70	346693720	69321	2.84	5000	5040	4975	6480	3490	4985	5002.32	14.94	695	18013	5168	5076	4968	4876	4768	5122	4922	5346	1495	1000	3680	10	1	534569512	26835	3.96	0.60	12	0.01	1267.00	8404.00	6870	20230302	-26.93	4140	20221104	21.26	6870	-26.93	20230302	4675	7.38	20230526	6870	-26.93	20230302	4140	21.26	20221104	0.77	Y	028670	1000	5345 억	79852150	N	N	390551	N	N
58	20230720	160349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4985	25	2	0.50	12056148205	2426647	144.75	4950	5060	4860	6440	3475	4960	4968.21	14.85	0	367336	5106	5032	4976	4902	4846	5005	4875	5346	1482	1000	3670	5	1	534569512	26648	3.93	0.59	12	0.45	1267.00	8404.00	6870	20230302	-27.44	4140	20221104	20.41	6870	-27.44	20230302	4675	6.63	20230526	6870	-27.44	20230302	4140	20.41	20221104	0.77	Y	028670	1000	5345 억	79378279	N	N	390541	N	N
59	20230720	150347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4995	35	2	0.71	11368016265	2288682	136.52	4950	5060	4860	6440	3475	4960	4967.06	14.85	0	348906	5106	5032	4976	4902	4846	5005	4875	5346	1482	1000	3670	5	1	534569512	26702	3.94	0.59	12	0.43	1267.00	8404.00	6870	20230302	-27.29	4140	20221104	20.65	6870	-27.29	20230302	4675	6.84	20230526	6870	-27.29	20230302	4140	20.65	20221104	0.77	Y	028670	1000	5345 억	79378279	N	N	349463	N	N
60	20230720	140347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5000	40	2	0.81	10474061780	2109550	125.83	4950	5060	4860	6440	3475	4960	4965.07	14.85	0	313194	5106	5032	4976	4902	4846	5005	4875	5346	1482	1000	3670	10	1	534569512	26728	3.95	0.59	12	0.39	1267.00	8404.00	6870	20230302	-27.22	4140	20221104	20.77	6870	-27.22	20230302	4675	6.95	20230526	6870	-27.22	20230302	4140	20.77	20221104	0.77	Y	028670	1000	5345 억	79378279	N	N	349463	N	N
61	20230720	130346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	50	2	1.01	9369137625	1888422	112.64	4950	5060	4860	6440	3475	4960	4961.36	14.85	0	268365	5106	5032	4976	4902	4846	5005	4875	5346	1482	1000	3670	10	1	534569512	26782	3.95	0.60	12	0.35	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4675	7.17	20230526	6870	-27.07	20230302	4140	21.01	20221104	0.77	Y	028670	1000	5345 억	79378279	N	N	349463	N	N
62	20230720	120350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	50	2	1.01	7536233515	1523590	90.88	4950	5050	4860	6440	3475	4960	4946.36	14.85	0	172411	5106	5032	4976	4902	4846	5005	4875	5346	1482	1000	3670	10	1	534569512	26782	3.95	0.60	12	0.29	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4675	7.17	20230526	6870	-27.07	20230302	4140	21.01	20221104	0.77	Y	028670	1000	5345 억	79378279	N	N	349463	N	N
63	20230720	110349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4955	-5	5	-0.10	4753937600	967175	57.69	4950	4970	4860	6440	3475	4960	4915.26	14.85	0	169280	5106	5032	4976	4902	4846	5005	4875	5346	1482	1000	3670	5	1	534569512	26488	3.91	0.59	12	0.18	1267.00	8404.00	6870	20230302	-27.87	4140	20221104	19.69	6870	-27.87	20230302	4675	5.99	20230526	6870	-27.87	20230302	4140	19.69	20221104	0.77	Y	028670	1000	5345 억	79378279	N	N	349463	N	N
64	20230720	100345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4940	-20	5	-0.40	3520141190	717652	42.81	4950	4960	4860	6440	3475	4960	4905.05	14.85	0	90713	5106	5032	4976	4902	4846	5005	4875	5346	1482	1000	3670	5	1	534569512	26408	3.90	0.59	12	0.13	1267.00	8404.00	6870	20230302	-28.09	4140	20221104	19.32	6870	-28.09	20230302	4675	5.67	20230526	6870	-28.09	20230302	4140	19.32	20221104	0.77	Y	028670	1000	5345 억	79378279	N	N	349463	N	N
65	20230720	090345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4925	-35	5	-0.71	109732985	22232	1.33	4950	4950	4910	6440	3475	4960	4935.37	14.85	0	-1802	5106	5032	4976	4902	4846	5005	4875	5346	1482	1000	3670	5	1	534569512	26328	3.89	0.59	12	0.00	1267.00	8404.00	6870	20230302	-28.31	4140	20221104	18.96	6870	-28.31	20230302	4675	5.35	20230526	6870	-28.31	20230302	4140	18.96	20221104	0.77	Y	028670	1000	5345 억	79378279	N	N	349463	N	N
66	20230719	160353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4960	-60	5	-1.20	8281224975	1669540	68.57	5010	5050	4920	6520	3520	5020	4959.97	14.80	0	53981	5243	5131	5058	4946	4873	5095	4910	5346	1500	1000	3710	5	1	534569512	26515	3.91	0.59	12	0.31	1267.00	8404.00	6870	20230302	-27.80	4140	20221104	19.81	6870	-27.80	20230302	4675	6.10	20230526	6870	-27.80	20230302	4140	19.81	20221104	0.77	Y	028670	1000	5345 억	79096344	N	N	349463	N	N
67	20230719	150351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4960	-60	5	-1.20	6970696620	1404584	57.69	5010	5050	4920	6520	3520	5020	4962.58	14.80	0	-23481	5243	5131	5058	4946	4873	5095	4910	5346	1500	1000	3710	5	1	534569512	26515	3.91	0.59	12	0.26	1267.00	8404.00	6870	20230302	-27.80	4140	20221104	19.81	6870	-27.80	20230302	4675	6.10	20230526	6870	-27.80	20230302	4140	19.81	20221104	0.77	Y	028670	1000	5345 억	79096344	N	N	388478	N	N
68	20230719	140352	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4920	-100	5	-1.99	5744552325	1156209	47.49	5010	5050	4920	6520	3520	5020	4968.18	14.80	0	-40637	5243	5131	5058	4946	4873	5095	4910	5346	1500	1000	3710	5	1	534569512	26301	3.88	0.59	12	0.22	1267.00	8404.00	6870	20230302	-28.38	4140	20221104	18.84	6870	-28.38	20230302	4675	5.24	20230526	6870	-28.38	20230302	4140	18.84	20221104	0.77	Y	028670	1000	5345 억	79096344	N	N	388478	N	N
69	20230719	130348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4945	-75	5	-1.49	4942506065	993492	40.81	5010	5050	4940	6520	3520	5020	4974.62	14.80	0	-48668	5243	5131	5058	4946	4873	5095	4910	5346	1500	1000	3710	5	1	534569512	26434	3.90	0.59	12	0.19	1267.00	8404.00	6870	20230302	-28.02	4140	20221104	19.44	6870	-28.02	20230302	4675	5.78	20230526	6870	-28.02	20230302	4140	19.44	20221104	0.77	Y	028670	1000	5345 억	79096344	N	N	388478	N	N
70	20230719	120351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4945	-75	5	-1.49	4261072810	855675	35.15	5010	5050	4940	6520	3520	5020	4979.50	14.80	0	-50888	5243	5131	5058	4946	4873	5095	4910	5346	1500	1000	3710	5	1	534569512	26434	3.90	0.59	12	0.16	1267.00	8404.00	6870	20230302	-28.02	4140	20221104	19.44	6870	-28.02	20230302	4675	5.78	20230526	6870	-28.02	20230302	4140	19.44	20221104	0.77	Y	028670	1000	5345 억	79096344	N	N	388478	N	N
71	20230719	110351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4950	-70	5	-1.39	3289130770	659207	27.08	5010	5050	4950	6520	3520	5020	4989.25	14.80	0	-92090	5243	5131	5058	4946	4873	5095	4910	5346	1500	1000	3710	5	1	534569512	26461	3.91	0.59	12	0.12	1267.00	8404.00	6870	20230302	-27.95	4140	20221104	19.57	6870	-27.95	20230302	4675	5.88	20230526	6870	-27.95	20230302	4140	19.57	20221104	0.77	Y	028670	1000	5345 억	79096344	N	N	388478	N	N
72	20230719	100349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4990	-30	5	-0.60	1665981060	332999	13.68	5010	5050	4975	6520	3520	5020	5002.66	14.80	0	-12392	5243	5131	5058	4946	4873	5095	4910	5346	1500	1000	3710	5	1	534569512	26675	3.94	0.59	12	0.06	1267.00	8404.00	6870	20230302	-27.37	4140	20221104	20.53	6870	-27.37	20230302	4675	6.74	20230526	6870	-27.37	20230302	4140	20.53	20221104	0.77	Y	028670	1000	5345 억	79096344	N	N	388478	N	N
73	20230719	090350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5030	10	2	0.20	183452880	36530	1.50	5010	5050	5010	6520	3520	5020	5022.36	14.80	0	2362	5243	5131	5058	4946	4873	5095	4910	5346	1500	1000	3710	10	1	534569512	26889	3.97	0.60	12	0.01	1267.00	8404.00	6870	20230302	-26.78	4140	20221104	21.50	6870	-26.78	20230302	4675	7.59	20230526	6870	-26.78	20230302	4140	21.50	20221104	0.77	Y	028670	1000	5345 억	79096344	N	N	388478	N	N
74	20230718	160349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5020	-140	5	-2.71	12216193540	2427944	108.80	5160	5170	4985	6700	3620	5160	5031.11	14.80	0	-83121	5260	5210	5110	5060	4960	5235	5085	5346	1540	1000	3810	10	1	534569512	26835	3.96	0.60	12	0.45	1267.00	8404.00	6870	20230302	-26.93	4140	20221104	21.26	6870	-26.93	20230302	4675	7.38	20230526	6870	-26.93	20230302	4140	21.26	20221104	0.79	Y	028670	1000	5345 억	79141170	N	N	388478	N	N
75	20230718	150349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	-150	5	-2.91	11111414660	2207598	98.92	5160	5170	4985	6700	3620	5160	5032.84	14.80	0	-107825	5260	5210	5110	5060	4960	5235	5085	5346	1540	1000	3810	10	1	534569512	26782	3.95	0.60	12	0.41	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4675	7.17	20230526	6870	-27.07	20230302	4140	21.01	20221104	0.79	Y	028670	1000	5345 억	79141170	N	N	298930	N	N
76	20230718	140347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5000	-160	5	-3.10	8966207590	1777881	79.67	5160	5170	4990	6700	3620	5160	5042.71	14.80	0	-136419	5260	5210	5110	5060	4960	5235	5085	5346	1540	1000	3810	10	1	534569512	26728	3.95	0.59	12	0.33	1267.00	8404.00	6870	20230302	-27.22	4140	20221104	20.77	6870	-27.22	20230302	4675	6.95	20230526	6870	-27.22	20230302	4140	20.77	20221104	0.79	Y	028670	1000	5345 억	79141170	N	N	298930	N	N
77	20230718	130348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	-150	5	-2.91	7675987135	1519664	68.10	5160	5170	4995	6700	3620	5160	5050.58	14.80	0	-147201	5260	5210	5110	5060	4960	5235	5085	5346	1540	1000	3810	10	1	534569512	26782	3.95	0.60	12	0.28	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4675	7.17	20230526	6870	-27.07	20230302	4140	21.01	20221104	0.79	Y	028670	1000	5345 억	79141170	N	N	298930	N	N
78	20230718	120349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	-150	5	-2.91	6150778210	1215130	54.45	5160	5170	5000	6700	3620	5160	5061.23	14.80	0	-200314	5260	5210	5110	5060	4960	5235	5085	5346	1540	1000	3810	10	1	534569512	26782	3.95	0.60	12	0.23	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4675	7.17	20230526	6870	-27.07	20230302	4140	21.01	20221104	0.79	Y	028670	1000	5345 억	79141170	N	N	298930	N	N
79	20230718	110350	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5020	-140	5	-2.71	5096604970	1004763	45.02	5160	5170	5010	6700	3620	5160	5071.80	14.80	0	-191386	5260	5210	5110	5060	4960	5235	5085	5346	1540	1000	3810	10	1	534569512	26835	3.96	0.60	12	0.19	1267.00	8404.00	6870	20230302	-26.93	4140	20221104	21.26	6870	-26.93	20230302	4675	7.38	20230526	6870	-26.93	20230302	4140	21.26	20221104	0.79	Y	028670	1000	5345 억	79141170	N	N	298930	N	N
80	20230718	100346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5060	-100	5	-1.94	2828055240	554346	24.84	5160	5170	5050	6700	3620	5160	5100.82	14.80	0	-79972	5260	5210	5110	5060	4960	5235	5085	5346	1540	1000	3810	10	1	534569512	27049	3.99	0.60	12	0.10	1267.00	8404.00	6870	20230302	-26.35	4140	20221104	22.22	6870	-26.35	20230302	4675	8.24	20230526	6870	-26.35	20230302	4140	22.22	20221104	0.79	Y	028670	1000	5345 억	79141170	N	N	298930	N	N
81	20230718	090347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	-10	5	-0.19	310028140	60174	2.70	5160	5170	5120	6700	3620	5160	5151.11	14.80	0	7536	5260	5210	5110	5060	4960	5235	5085	5346	1540	1000	3810	10	1	534569512	27530	4.06	0.61	12	0.01	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.79	Y	028670	1000	5345 억	79141170	N	N	298930	N	N
82	20230717	160348	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5160	0	3	0.00	11354467920	2224469	90.08	5090	5160	5010	6700	3620	5160	5104.28	14.68	0	9959	5266	5212	5136	5082	5006	5175	5045	5346	1540	1000	3810	10	1	534569512	27584	4.07	0.61	12	0.42	1267.00	8404.00	6870	20230302	-24.89	4140	20221104	24.64	6870	-24.89	20230302	4675	10.37	20230526	6870	-24.89	20230302	4140	24.64	20221104	0.82	Y	028670	1000	5345 억	78460535	N	N	298930	N	N
83	20230717	150346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	-10	5	-0.19	10223962740	2005189	81.20	5090	5160	5010	6700	3620	5160	5098.75	14.68	0	38163	5266	5212	5136	5082	5006	5175	5045	5346	1540	1000	3810	10	1	534569512	27530	4.06	0.61	12	0.38	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.82	Y	028670	1000	5345 억	78460535	N	N	524391	N	N
84	20230717	140347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	-10	5	-0.19	9014457300	1770125	71.68	5090	5160	5010	6700	3620	5160	5092.55	14.68	0	43091	5266	5212	5136	5082	5006	5175	5045	5346	1540	1000	3810	10	1	534569512	27530	4.06	0.61	12	0.33	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.82	Y	028670	1000	5345 억	78460535	N	N	524391	N	N
85	20230717	130345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5120	-40	5	-0.78	7928672140	1558840	63.13	5090	5160	5010	6700	3620	5160	5086.26	14.68	0	65049	5266	5212	5136	5082	5006	5175	5045	5346	1540	1000	3810	10	1	534569512	27370	4.04	0.61	12	0.29	1267.00	8404.00	6870	20230302	-25.47	4140	20221104	23.67	6870	-25.47	20230302	4675	9.52	20230526	6870	-25.47	20230302	4140	23.67	20221104	0.82	Y	028670	1000	5345 억	78460535	N	N	524391	N	N
86	20230717	120349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	-10	5	-0.19	6939942470	1366492	55.34	5090	5160	5010	6700	3620	5160	5078.65	14.68	0	102547	5266	5212	5136	5082	5006	5175	5045	5346	1540	1000	3810	10	1	534569512	27530	4.06	0.61	12	0.26	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.82	Y	028670	1000	5345 억	78460535	N	N	524391	N	N
87	20230717	110345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	-50	5	-0.97	5973227980	1178042	47.71	5090	5160	5010	6700	3620	5160	5070.47	14.68	0	79132	5266	5212	5136	5082	5006	5175	5045	5346	1540	1000	3810	10	1	534569512	27317	4.03	0.61	12	0.22	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.82	Y	028670	1000	5345 억	78460535	N	N	524391	N	N
88	20230717	100345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5040	-120	5	-2.33	3866577190	765863	31.01	5090	5110	5010	6700	3620	5160	5048.64	14.68	0	28692	5266	5212	5136	5082	5006	5175	5045	5346	1540	1000	3810	10	1	534569512	26942	3.98	0.60	12	0.14	1267.00	8404.00	6870	20230302	-26.64	4140	20221104	21.74	6870	-26.64	20230302	4675	7.81	20230526	6870	-26.64	20230302	4140	21.74	20221104	0.82	Y	028670	1000	5345 억	78460535	N	N	524391	N	N
89	20230717	090345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5080	-80	5	-1.55	266464810	52335	2.12	5090	5110	5070	6700	3620	5160	5091.44	14.68	0	-12325	5266	5212	5136	5082	5006	5175	5045	5346	1540	1000	3810	10	1	534569512	27156	4.01	0.60	12	0.01	1267.00	8404.00	6870	20230302	-26.06	4140	20221104	22.71	6870	-26.06	20230302	4675	8.66	20230526	6870	-26.06	20230302	4140	22.71	20221104	0.82	Y	028670	1000	5345 억	78460535	N	N	524391	N	N
90	20230714	160344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5160	10	2	0.19	12642021420	2463493	66.04	5170	5190	5060	6690	3610	5150	5131.74	14.61	0	-149997	5296	5222	5146	5072	4996	5260	5110	5346	1540	1000	3810	10	1	534569512	27584	4.07	0.61	12	0.46	1267.00	8404.00	6870	20230302	-24.89	4140	20221104	24.64	6870	-24.89	20230302	4675	10.37	20230526	6870	-24.89	20230302	4140	24.64	20221104	0.82	Y	028670	1000	5345 억	78092018	N	N	524391	N	N
91	20230714	150346	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5160	10	2	0.19	11624512360	2266209	60.75	5170	5190	5060	6690	3610	5150	5129.50	14.61	0	-138062	5296	5222	5146	5072	4996	5260	5110	5346	1540	1000	3810	10	1	534569512	27584	4.07	0.61	12	0.42	1267.00	8404.00	6870	20230302	-24.89	4140	20221104	24.64	6870	-24.89	20230302	4675	10.37	20230526	6870	-24.89	20230302	4140	24.64	20221104	0.82	Y	028670	1000	5345 억	78092018	N	N	546080	N	N
92	20230714	140347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5160	10	2	0.19	10112780290	1972822	52.89	5170	5190	5060	6690	3610	5150	5126.05	14.61	0	-104854	5296	5222	5146	5072	4996	5260	5110	5346	1540	1000	3810	10	1	534569512	27584	4.07	0.61	12	0.37	1267.00	8404.00	6870	20230302	-24.89	4140	20221104	24.64	6870	-24.89	20230302	4675	10.37	20230526	6870	-24.89	20230302	4140	24.64	20221104	0.82	Y	028670	1000	5345 억	78092018	N	N	546080	N	N
93	20230714	130343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	0	3	0.00	7979269470	1560157	41.83	5170	5170	5060	6690	3610	5150	5114.40	14.61	0	-96033	5296	5222	5146	5072	4996	5260	5110	5346	1540	1000	3810	10	1	534569512	27530	4.06	0.61	12	0.29	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.82	Y	028670	1000	5345 억	78092018	N	N	546080	N	N
94	20230714	120344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5120	-30	5	-0.58	6914596110	1353215	36.28	5170	5170	5060	6690	3610	5150	5109.75	14.61	0	-101184	5296	5222	5146	5072	4996	5260	5110	5346	1540	1000	3810	10	1	534569512	27370	4.04	0.61	12	0.25	1267.00	8404.00	6870	20230302	-25.47	4140	20221104	23.67	6870	-25.47	20230302	4675	9.52	20230526	6870	-25.47	20230302	4140	23.67	20221104	0.82	Y	028670	1000	5345 억	78092018	N	N	546080	N	N
95	20230714	110345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	0	3	0.00	5587579840	1095079	29.36	5170	5170	5060	6690	3610	5150	5102.44	14.61	0	-95871	5296	5222	5146	5072	4996	5260	5110	5346	1540	1000	3810	10	1	534569512	27530	4.06	0.61	12	0.20	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.82	Y	028670	1000	5345 억	78092018	N	N	546080	N	N
96	20230714	100347	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5070	-80	5	-1.55	3409939460	669526	17.95	5170	5170	5060	6690	3610	5150	5093.07	14.61	0	-110480	5296	5222	5146	5072	4996	5260	5110	5346	1540	1000	3810	10	1	534569512	27103	4.00	0.60	12	0.13	1267.00	8404.00	6870	20230302	-26.20	4140	20221104	22.46	6870	-26.20	20230302	4675	8.45	20230526	6870	-26.20	20230302	4140	22.46	20221104	0.82	Y	028670	1000	5345 억	78092018	N	N	546080	N	N
97	20230714	090345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5130	-20	5	-0.39	512777490	99675	2.67	5170	5170	5110	6690	3610	5150	5144.49	14.61	0	-32561	5296	5222	5146	5072	4996	5260	5110	5346	1540	1000	3810	10	1	534569512	27423	4.05	0.61	12	0.02	1267.00	8404.00	6870	20230302	-25.33	4140	20221104	23.91	6870	-25.33	20230302	4675	9.73	20230526	6870	-25.33	20230302	4140	23.91	20221104	0.82	Y	028670	1000	5345 억	78092018	N	N	546080	N	N
98	20230713	160344	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	110	2	2.18	19182813780	3717574	90.27	5090	5220	5070	6550	3530	5040	5160.04	14.54	11400	257179	5223	5131	4958	4866	4693	5177	4912	5346	1510	1000	3720	10	1	534569512	27530	4.06	0.61	12	0.70	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.81	Y	028670	1000	5345 억	77710640	N	N	546080	N	N
99	20230713	150341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5140	100	2	1.98	16345547930	3166609	76.89	5090	5220	5070	6550	3530	5040	5161.85	14.54	11400	318157	5223	5131	4958	4866	4693	5177	4912	5346	1510	1000	3720	10	1	534569512	27477	4.06	0.61	12	0.59	1267.00	8404.00	6870	20230302	-25.18	4140	20221104	24.15	6870	-25.18	20230302	4675	9.95	20230526	6870	-25.18	20230302	4140	24.15	20221104	0.81	Y	028670	1000	5345 억	77710640	N	N	381213	N	N
100	20230713	140340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5140	100	2	1.98	14767723060	2859220	69.43	5090	5220	5070	6550	3530	5040	5164.95	14.54	11400	312804	5223	5131	4958	4866	4693	5177	4912	5346	1510	1000	3720	10	1	534569512	27477	4.06	0.61	12	0.53	1267.00	8404.00	6870	20230302	-25.18	4140	20221104	24.15	6870	-25.18	20230302	4675	9.95	20230526	6870	-25.18	20230302	4140	24.15	20221104	0.81	Y	028670	1000	5345 억	77710640	N	N	381213	N	N
101	20230713	130343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5160	120	2	2.38	12778629090	2472453	60.04	5090	5220	5070	6550	3530	5040	5168.40	14.54	11400	346347	5223	5131	4958	4866	4693	5177	4912	5346	1510	1000	3720	10	1	534569512	27584	4.07	0.61	12	0.46	1267.00	8404.00	6870	20230302	-24.89	4140	20221104	24.64	6870	-24.89	20230302	4675	10.37	20230526	6870	-24.89	20230302	4140	24.64	20221104	0.81	Y	028670	1000	5345 억	77710640	N	N	381213	N	N
102	20230713	120340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5180	140	2	2.78	11838913450	2290316	55.62	5090	5220	5070	6550	3530	5040	5169.12	14.54	11400	330291	5223	5131	4958	4866	4693	5177	4912	5346	1510	1000	3720	10	1	534569512	27691	4.09	0.62	12	0.43	1267.00	8404.00	6870	20230302	-24.60	4140	20221104	25.12	6870	-24.60	20230302	4675	10.80	20230526	6870	-24.60	20230302	4140	25.12	20221104	0.81	Y	028670	1000	5345 억	77710640	N	N	381213	N	N
103	20230713	110343	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5180	140	2	2.78	10609018060	2052843	49.85	5090	5220	5070	6550	3530	5040	5167.96	14.54	11400	334729	5223	5131	4958	4866	4693	5177	4912	5346	1510	1000	3720	10	1	534569512	27691	4.09	0.62	12	0.38	1267.00	8404.00	6870	20230302	-24.60	4140	20221104	25.12	6870	-24.60	20230302	4675	10.80	20230526	6870	-24.60	20230302	4140	25.12	20221104	0.81	Y	028670	1000	5345 억	77710640	N	N	381213	N	N
104	20230713	100342	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5190	150	2	2.98	7889807080	1529134	37.13	5090	5220	5070	6550	3530	5040	5159.66	14.54	11400	227574	5223	5131	4958	4866	4693	5177	4912	5346	1510	1000	3720	10	1	534569512	27744	4.10	0.62	12	0.29	1267.00	8404.00	6870	20230302	-24.45	4140	20221104	25.36	6870	-24.45	20230302	4675	11.02	20230526	6870	-24.45	20230302	4140	25.36	20221104	0.81	Y	028670	1000	5345 억	77710640	N	N	381213	N	N
105	20230713	090314	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	110	2	2.18	868199160	170076	4.13	5090	5150	5070	6550	3530	5040	5104.77	14.54	11400	20325	5223	5131	4958	4866	4693	5177	4912	5346	1510	1000	3720	10	1	534569512	27530	4.06	0.61	12	0.03	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.81	Y	028670	1000	5345 억	77710640	N	N	381213	N	N
106	20230712	160339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5040	270	2	5.66	20346321840	4097228	176.95	4785	5050	4785	6200	3340	4770	4965.86	14.44	0	-417873	4846	4807	4751	4712	4656	4827	4732	5346	1430	1000	3520	10	1	534569512	26942	3.98	0.60	12	0.77	1267.00	8404.00	6870	20230302	-26.64	4140	20221104	21.74	6870	-26.64	20230302	4675	7.81	20230526	6870	-26.64	20230302	4140	21.74	20221104	0.80	Y	028670	1000	5345 억	77212646	N	N	381213	N	N
107	20230712	150338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5040	270	2	5.66	18919769980	3813849	164.71	4785	5050	4785	6200	3340	4770	4960.81	14.44	0	-365287	4846	4807	4751	4712	4656	4827	4732	5346	1430	1000	3520	10	1	534569512	26942	3.98	0.60	12	0.71	1267.00	8404.00	6870	20230302	-26.64	4140	20221104	21.74	6870	-26.64	20230302	4675	7.81	20230526	6870	-26.64	20230302	4140	21.74	20221104	0.80	Y	028670	1000	5345 억	77212646	N	N	633373	N	N
108	20230712	140337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4985	215	2	4.51	16114801040	3254692	140.56	4785	5040	4785	6200	3340	4770	4951.25	14.44	0	-217885	4846	4807	4751	4712	4656	4827	4732	5346	1430	1000	3520	5	1	534569512	26648	3.93	0.59	12	0.61	1267.00	8404.00	6870	20230302	-27.44	4140	20221104	20.41	6870	-27.44	20230302	4675	6.63	20230526	6870	-27.44	20230302	4140	20.41	20221104	0.80	Y	028670	1000	5345 억	77212646	N	N	633373	N	N
109	20230712	130339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4990	220	2	4.61	14418062060	2914819	125.88	4785	5040	4785	6200	3340	4770	4946.47	14.44	0	-183990	4846	4807	4751	4712	4656	4827	4732	5346	1430	1000	3520	5	1	534569512	26675	3.94	0.59	12	0.55	1267.00	8404.00	6870	20230302	-27.37	4140	20221104	20.53	6870	-27.37	20230302	4675	6.74	20230526	6870	-27.37	20230302	4140	20.53	20221104	0.80	Y	028670	1000	5345 억	77212646	N	N	633373	N	N
110	20230712	120340	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4960	190	2	3.98	12904128285	2610424	112.74	4785	5040	4785	6200	3340	4770	4943.31	14.44	0	-218281	4846	4807	4751	4712	4656	4827	4732	5346	1430	1000	3520	5	1	534569512	26515	3.91	0.59	12	0.49	1267.00	8404.00	6870	20230302	-27.80	4140	20221104	19.81	6870	-27.80	20230302	4675	6.10	20230526	6870	-27.80	20230302	4140	19.81	20221104	0.80	Y	028670	1000	5345 억	77212646	N	N	633373	N	N
111	20230712	110338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4940	170	2	3.56	11710362330	2369934	102.35	4785	5040	4785	6200	3340	4770	4941.22	14.44	0	-208914	4846	4807	4751	4712	4656	4827	4732	5346	1430	1000	3520	5	1	534569512	26408	3.90	0.59	12	0.44	1267.00	8404.00	6870	20230302	-28.09	4140	20221104	19.32	6870	-28.09	20230302	4675	5.67	20230526	6870	-28.09	20230302	4140	19.32	20221104	0.80	Y	028670	1000	5345 억	77212646	N	N	633373	N	N
112	20230712	100341	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4960	190	2	3.98	9494711510	1920370	82.94	4785	5040	4785	6200	3340	4770	4944.21	14.44	0	1720	4846	4807	4751	4712	4656	4827	4732	5346	1430	1000	3520	5	1	534569512	26515	3.91	0.59	12	0.36	1267.00	8404.00	6870	20230302	-27.80	4140	20221104	19.81	6870	-27.80	20230302	4675	6.10	20230526	6870	-27.80	20230302	4140	19.81	20221104	0.80	Y	028670	1000	5345 억	77212646	N	N	633373	N	N
113	20230712	090339	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4870	100	2	2.10	854607680	176792	7.64	4785	4875	4785	6200	3340	4770	4833.97	14.44	0	60825	4846	4807	4751	4712	4656	4827	4732	5346	1430	1000	3520	5	1	534569512	26034	3.84	0.58	12	0.03	1267.00	8404.00	6870	20230302	-29.11	4140	20221104	17.63	6870	-29.11	20230302	4675	4.17	20230526	6870	-29.11	20230302	4140	17.63	20221104	0.80	Y	028670	1000	5345 억	77212646	N	N	633373	N	N
114	20230711	160335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4770	10	2	0.21	10893550685	2301743	85.23	4765	4790	4695	6180	3335	4760	4732.67	14.48	0	76148	4913	4836	4783	4706	4653	4810	4680	5346	1422	1000	3520	5	1	534569512	25499	3.76	0.57	12	0.43	1267.00	8404.00	6870	20230302	-30.57	4140	20221104	15.22	6870	-30.57	20230302	4675	2.03	20230526	6870	-30.57	20230302	4140	15.22	20221104	0.79	Y	028670	1000	5345 억	77398526	N	N	633373	N	N
115	20230711	150335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4750	-10	5	-0.21	9923389275	2098031	77.69	4765	4790	4695	6180	3335	4760	4729.86	14.48	0	88326	4913	4836	4783	4706	4653	4810	4680	5346	1422	1000	3520	5	1	534569512	25392	3.75	0.57	12	0.39	1267.00	8404.00	6870	20230302	-30.86	4140	20221104	14.73	6870	-30.86	20230302	4675	1.60	20230526	6870	-30.86	20230302	4140	14.73	20221104	0.79	Y	028670	1000	5345 억	77398526	N	N	1016590	N	N
116	20230711	140334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4715	-45	5	-0.95	8376313545	1771057	65.58	4765	4790	4695	6180	3335	4760	4729.55	14.48	0	-23151	4913	4836	4783	4706	4653	4810	4680	5346	1422	1000	3520	5	1	534569512	25205	3.72	0.56	12	0.33	1267.00	8404.00	6870	20230302	-31.37	4140	20221104	13.89	6870	-31.37	20230302	4675	0.86	20230526	6870	-31.37	20230302	4140	13.89	20221104	0.79	Y	028670	1000	5345 억	77398526	N	N	1016590	N	N
117	20230711	130330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4700	-60	5	-1.26	6816153580	1439342	53.30	4765	4790	4700	6180	3335	4760	4735.60	14.48	0	-77309	4913	4836	4783	4706	4653	4810	4680	5346	1422	1000	3520	5	1	534569512	25125	3.71	0.56	12	0.27	1267.00	8404.00	6870	20230302	-31.59	4140	20221104	13.53	6870	-31.59	20230302	4675	0.53	20230526	6870	-31.59	20230302	4140	13.53	20221104	0.79	Y	028670	1000	5345 억	77398526	N	N	1016590	N	N
118	20230711	120337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4720	-40	5	-0.84	5466216115	1152761	42.69	4765	4790	4710	6180	3335	4760	4741.84	14.48	0	-75989	4913	4836	4783	4706	4653	4810	4680	5346	1422	1000	3520	5	1	534569512	25232	3.73	0.56	12	0.22	1267.00	8404.00	6870	20230302	-31.30	4140	20221104	14.01	6870	-31.30	20230302	4675	0.96	20230526	6870	-31.30	20230302	4140	14.01	20221104	0.79	Y	028670	1000	5345 억	77398526	N	N	1016590	N	N
119	20230711	110338	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4725	-35	5	-0.74	3828173085	805571	29.83	4765	4790	4720	6180	3335	4760	4752.12	14.48	0	-115066	4913	4836	4783	4706	4653	4810	4680	5346	1422	1000	3520	5	1	534569512	25258	3.73	0.56	12	0.15	1267.00	8404.00	6870	20230302	-31.22	4140	20221104	14.13	6870	-31.22	20230302	4675	1.07	20230526	6870	-31.22	20230302	4140	14.13	20221104	0.79	Y	028670	1000	5345 억	77398526	N	N	1016590	N	N
120	20230711	100336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4755	-5	5	-0.11	2038688515	428721	15.88	4765	4790	4730	6180	3335	4760	4755.28	14.48	0	-20142	4913	4836	4783	4706	4653	4810	4680	5346	1422	1000	3520	5	1	534569512	25419	3.75	0.57	12	0.08	1267.00	8404.00	6870	20230302	-30.79	4140	20221104	14.86	6870	-30.79	20230302	4675	1.71	20230526	6870	-30.79	20230302	4140	14.86	20221104	0.79	Y	028670	1000	5345 억	77398526	N	N	1016590	N	N
121	20230711	090336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4760	0	3	0.00	151049685	31682	1.17	4765	4785	4760	6180	3335	4760	4767.73	14.48	0	-11518	4913	4836	4783	4706	4653	4810	4680	5346	1422	1000	3520	5	1	534569512	25446	3.76	0.57	12	0.01	1267.00	8404.00	6870	20230302	-30.71	4140	20221104	14.98	6870	-30.71	20230302	4675	1.82	20230526	6870	-30.71	20230302	4140	14.98	20221104	0.79	Y	028670	1000	5345 억	77398526	N	N	1016590	N	N
122	20230710	160336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4760	-95	5	-1.96	12822825320	2689130	122.71	4805	4860	4730	6310	3400	4855	4768.40	14.54	0	46047	4998	4926	4868	4796	4738	4897	4767	5346	1455	1000	3590	5	1	534569512	25446	3.76	0.57	12	0.50	1267.00	8404.00	6870	20230302	-30.71	4140	20221104	14.98	6870	-30.71	20230302	4675	1.82	20230526	6870	-30.71	20230302	4140	14.98	20221104	0.79	Y	028670	1000	5345 억	77711816	N	N	1016090	N	N
123	20230710	150333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4750	-105	5	-2.16	11706239260	2454157	111.99	4805	4860	4730	6310	3400	4855	4769.96	14.54	0	36285	4998	4926	4868	4796	4738	4897	4767	5346	1455	1000	3590	5	1	534569512	25392	3.75	0.57	12	0.46	1267.00	8404.00	6870	20230302	-30.86	4140	20221104	14.73	6870	-30.86	20230302	4675	1.60	20230526	6870	-30.86	20230302	4140	14.73	20221104	0.79	Y	028670	1000	5345 억	77711816	N	N	283558	N	N
124	20230710	140331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4750	-105	5	-2.16	9011482675	1886353	86.08	4805	4860	4730	6310	3400	4855	4777.19	14.54	0	-241138	4998	4926	4868	4796	4738	4897	4767	5346	1455	1000	3590	5	1	534569512	25392	3.75	0.57	12	0.35	1267.00	8404.00	6870	20230302	-30.86	4140	20221104	14.73	6870	-30.86	20230302	4675	1.60	20230526	6870	-30.86	20230302	4140	14.73	20221104	0.79	Y	028670	1000	5345 억	77711816	N	N	283558	N	N
125	20230710	130329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4740	-115	5	-2.37	7489895945	1565819	71.45	4805	4860	4735	6310	3400	4855	4783.37	14.54	0	-268144	4998	4926	4868	4796	4738	4897	4767	5346	1455	1000	3590	5	1	534569512	25339	3.74	0.56	12	0.29	1267.00	8404.00	6870	20230302	-31.00	4140	20221104	14.49	6870	-31.00	20230302	4675	1.39	20230526	6870	-31.00	20230302	4140	14.49	20221104	0.79	Y	028670	1000	5345 억	77711816	N	N	283558	N	N
126	20230710	120336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4790	-65	5	-1.34	3869616805	803831	36.68	4805	4860	4785	6310	3400	4855	4813.96	14.54	0	-62665	4998	4926	4868	4796	4738	4897	4767	5346	1455	1000	3590	5	1	534569512	25606	3.78	0.57	12	0.15	1267.00	8404.00	6870	20230302	-30.28	4140	20221104	15.70	6870	-30.28	20230302	4675	2.46	20230526	6870	-30.28	20230302	4140	15.70	20221104	0.79	Y	028670	1000	5345 억	77711816	N	N	283558	N	N
127	20230710	110336	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4805	-50	5	-1.03	2854490945	592178	27.02	4805	4860	4800	6310	3400	4855	4820.32	14.54	0	-37853	4998	4926	4868	4796	4738	4897	4767	5346	1455	1000	3590	5	1	534569512	25686	3.79	0.57	12	0.11	1267.00	8404.00	6870	20230302	-30.06	4140	20221104	16.06	6870	-30.06	20230302	4675	2.78	20230526	6870	-30.06	20230302	4140	16.06	20221104	0.79	Y	028670	1000	5345 억	77711816	N	N	283558	N	N
128	20230710	100334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4830	-25	5	-0.51	1848243040	383085	17.48	4805	4860	4805	6310	3400	4855	4824.62	14.54	0	7783	4998	4926	4868	4796	4738	4897	4767	5346	1455	1000	3590	5	1	534569512	25820	3.81	0.57	12	0.07	1267.00	8404.00	6870	20230302	-29.69	4140	20221104	16.67	6870	-29.69	20230302	4675	3.32	20230526	6870	-29.69	20230302	4140	16.67	20221104	0.79	Y	028670	1000	5345 억	77711816	N	N	283558	N	N
129	20230710	090332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4820	-35	5	-0.72	202894770	42155	1.92	4805	4830	4805	6310	3400	4855	4812.96	14.54	0	700	4998	4926	4868	4796	4738	4897	4767	5346	1455	1000	3590	5	1	534569512	25766	3.80	0.57	12	0.01	1267.00	8404.00	6870	20230302	-29.84	4140	20221104	16.43	6870	-29.84	20230302	4675	3.10	20230526	6870	-29.84	20230302	4140	16.43	20221104	0.79	Y	028670	1000	5345 억	77711816	N	N	283558	N	N
130	20230707	160329	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4855	-105	5	-2.12	10557072620	2178907	101.67	4900	4940	4810	6440	3475	4960	4845.10	14.48	0	34817	5096	5027	4971	4902	4846	5000	4875	5346	1482	1000	3670	5	1	534569512	25953	3.83	0.58	12	0.41	1267.00	8404.00	6870	20230302	-29.33	4140	20221104	17.27	6870	-29.33	20230302	4675	3.85	20230526	6870	-29.33	20230302	4140	17.27	20221104	0.80	Y	028670	1000	5345 억	77413920	N	N	283558	N	N
131	20230707	150332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	-125	5	-2.52	9818320065	2026420	94.55	4900	4940	4810	6440	3475	4960	4845.13	14.48	0	-36430	5096	5027	4971	4902	4846	5000	4875	5346	1482	1000	3670	5	1	534569512	25846	3.82	0.58	12	0.38	1267.00	8404.00	6870	20230302	-29.62	4140	20221104	16.79	6870	-29.62	20230302	4675	3.42	20230526	6870	-29.62	20230302	4140	16.79	20221104	0.80	Y	028670	1000	5345 억	77413920	N	N	349409	N	N
132	20230707	140337	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4820	-140	5	-2.82	7757788275	1599224	74.62	4900	4940	4820	6440	3475	4960	4850.94	14.48	0	-81027	5096	5027	4971	4902	4846	5000	4875	5346	1482	1000	3670	5	1	534569512	25766	3.80	0.57	12	0.30	1267.00	8404.00	6870	20230302	-29.84	4140	20221104	16.43	6870	-29.84	20230302	4675	3.10	20230526	6870	-29.84	20230302	4140	16.43	20221104	0.80	Y	028670	1000	5345 억	77413920	N	N	349409	N	N
133	20230707	130335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	-125	5	-2.52	6275010565	1292206	60.29	4900	4940	4820	6440	3475	4960	4856.01	14.48	0	-35973	5096	5027	4971	4902	4846	5000	4875	5346	1482	1000	3670	5	1	534569512	25846	3.82	0.58	12	0.24	1267.00	8404.00	6870	20230302	-29.62	4140	20221104	16.79	6870	-29.62	20230302	4675	3.42	20230526	6870	-29.62	20230302	4140	16.79	20221104	0.80	Y	028670	1000	5345 억	77413920	N	N	349409	N	N
134	20230707	120335	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	-125	5	-2.52	5102553005	1049788	48.98	4900	4940	4820	6440	3475	4960	4860.51	14.48	0	-71598	5096	5027	4971	4902	4846	5000	4875	5346	1482	1000	3670	5	1	534569512	25846	3.82	0.58	12	0.20	1267.00	8404.00	6870	20230302	-29.62	4140	20221104	16.79	6870	-29.62	20230302	4675	3.42	20230526	6870	-29.62	20230302	4140	16.79	20221104	0.80	Y	028670	1000	5345 억	77413920	N	N	349409	N	N
135	20230707	110334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4830	-130	5	-2.62	4021017325	826470	38.56	4900	4940	4820	6440	3475	4960	4865.24	14.48	0	-106713	5096	5027	4971	4902	4846	5000	4875	5346	1482	1000	3670	5	1	534569512	25820	3.81	0.57	12	0.15	1267.00	8404.00	6870	20230302	-29.69	4140	20221104	16.67	6870	-29.69	20230302	4675	3.32	20230526	6870	-29.69	20230302	4140	16.67	20221104	0.80	Y	028670	1000	5345 억	77413920	N	N	349409	N	N
136	20230707	100333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4845	-115	5	-2.32	2379530945	487743	22.76	4900	4940	4845	6440	3475	4960	4878.58	14.48	0	-174636	5096	5027	4971	4902	4846	5000	4875	5346	1482	1000	3670	5	1	534569512	25900	3.82	0.58	12	0.09	1267.00	8404.00	6870	20230302	-29.48	4140	20221104	17.03	6870	-29.48	20230302	4675	3.64	20230526	6870	-29.48	20230302	4140	17.03	20221104	0.80	Y	028670	1000	5345 억	77413920	N	N	349409	N	N
137	20230707	090332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4925	-35	5	-0.71	167244255	34079	1.59	4900	4940	4890	6440	3475	4960	4906.86	14.48	0	-11389	5096	5027	4971	4902	4846	5000	4875	5346	1482	1000	3670	5	1	534569512	26328	3.89	0.59	12	0.01	1267.00	8404.00	6870	20230302	-28.31	4140	20221104	18.96	6870	-28.31	20230302	4675	5.35	20230526	6870	-28.31	20230302	4140	18.96	20221104	0.80	Y	028670	1000	5345 억	77413920	N	N	349409	N	N
138	20230706	160331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4960	-70	5	-1.39	10620734470	2134289	146.36	5030	5040	4915	6530	3530	5030	4976.24	14.49	0	-229616	5183	5106	5053	4976	4923	5080	4950	5346	1500	1000	3720	5	1	534569512	26515	3.91	0.59	12	0.40	1267.00	8404.00	6870	20230302	-27.80	4140	20221104	19.81	6870	-27.80	20230302	4675	6.10	20230526	6870	-27.80	20230302	4140	19.81	20221104	0.79	Y	028670	1000	5345 억	77446808	N	N	349409	N	N
139	20230706	150333	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4935	-95	5	-1.89	9457441640	1899261	130.24	5030	5040	4915	6530	3530	5030	4979.53	14.49	0	-202255	5183	5106	5053	4976	4923	5080	4950	5346	1500	1000	3720	5	1	534569512	26381	3.90	0.59	12	0.36	1267.00	8404.00	6870	20230302	-28.17	4140	20221104	19.20	6870	-28.17	20230302	4675	5.56	20230526	6870	-28.17	20230302	4140	19.20	20221104	0.79	Y	028670	1000	5345 억	77446808	N	N	69647	N	N
140	20230706	140332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4960	-70	5	-1.39	7945894335	1593925	109.30	5030	5040	4915	6530	3530	5030	4985.10	14.49	0	-207632	5183	5106	5053	4976	4923	5080	4950	5346	1500	1000	3720	5	1	534569512	26515	3.91	0.59	12	0.30	1267.00	8404.00	6870	20230302	-27.80	4140	20221104	19.81	6870	-27.80	20230302	4675	6.10	20230526	6870	-27.80	20230302	4140	19.81	20221104	0.79	Y	028670	1000	5345 억	77446808	N	N	69647	N	N
141	20230706	130330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4965	-65	5	-1.29	6701804060	1342908	92.09	5030	5040	4915	6530	3530	5030	4990.51	14.49	0	-171626	5183	5106	5053	4976	4923	5080	4950	5346	1500	1000	3720	5	1	534569512	26541	3.92	0.59	12	0.25	1267.00	8404.00	6870	20230302	-27.73	4140	20221104	19.93	6870	-27.73	20230302	4675	6.20	20230526	6870	-27.73	20230302	4140	19.93	20221104	0.79	Y	028670	1000	5345 억	77446808	N	N	69647	N	N
142	20230706	120332	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	-20	5	-0.40	5335933430	1069335	73.33	5030	5040	4915	6530	3530	5030	4989.94	14.49	0	-175572	5183	5106	5053	4976	4923	5080	4950	5346	1500	1000	3720	10	1	534569512	26782	3.95	0.60	12	0.20	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4675	7.17	20230526	6870	-27.07	20230302	4140	21.01	20221104	0.79	Y	028670	1000	5345 억	77446808	N	N	69647	N	N
143	20230706	110334	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5020	-10	5	-0.20	4746066300	951802	65.27	5030	5040	4915	6530	3530	5030	4986.39	14.49	0	-170280	5183	5106	5053	4976	4923	5080	4950	5346	1500	1000	3720	10	1	534569512	26835	3.96	0.60	12	0.18	1267.00	8404.00	6870	20230302	-26.93	4140	20221104	21.26	6870	-26.93	20230302	4675	7.38	20230526	6870	-26.93	20230302	4140	21.26	20221104	0.79	Y	028670	1000	5345 억	77446808	N	N	69647	N	N
144	20230706	100331	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5000	-30	5	-0.60	3820349085	767399	52.62	5030	5040	4915	6530	3530	5030	4978.29	14.49	0	-197607	5183	5106	5053	4976	4923	5080	4950	5346	1500	1000	3720	10	1	534569512	26728	3.95	0.59	12	0.14	1267.00	8404.00	6870	20230302	-27.22	4140	20221104	20.77	6870	-27.22	20230302	4675	6.95	20230526	6870	-27.22	20230302	4140	20.77	20221104	0.79	Y	028670	1000	5345 억	77446808	N	N	69647	N	N
145	20230706	090330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5010	-20	5	-0.40	148828820	29659	2.03	5030	5040	5000	6530	3530	5030	5017.89	14.49	0	-14230	5183	5106	5053	4976	4923	5080	4950	5346	1500	1000	3720	10	1	534569512	26782	3.95	0.60	12	0.01	1267.00	8404.00	6870	20230302	-27.07	4140	20221104	21.01	6870	-27.07	20230302	4675	7.17	20230526	6870	-27.07	20230302	4140	21.01	20221104	0.79	Y	028670	1000	5345 억	77446808	N	N	69647	N	N
146	20230705	160330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5030	-50	5	-0.98	7199263800	1426764	78.25	5080	5130	5000	6600	3560	5080	5045.88	14.43	0	278467	5220	5150	5100	5030	4980	5125	5005	5346	1520	1000	3750	10	1	534569512	26889	3.97	0.60	12	0.27	1267.00	8404.00	6870	20230302	-26.78	4140	20221104	21.50	6870	-26.78	20230302	4675	7.59	20230526	6870	-26.78	20230302	4140	21.50	20221104	0.76	Y	028670	1000	5345 억	77159511	N	N	69647	N	N
147	20230705	150330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5040	-40	5	-0.79	6535050100	1294762	71.01	5080	5130	5000	6600	3560	5080	5047.30	14.43	0	208778	5220	5150	5100	5030	4980	5125	5005	5346	1520	1000	3750	10	1	534569512	26942	3.98	0.60	12	0.24	1267.00	8404.00	6870	20230302	-26.64	4140	20221104	21.74	6870	-26.64	20230302	4675	7.81	20230526	6870	-26.64	20230302	4140	21.74	20221104	0.76	Y	028670	1000	5345 억	77159511	N	N	292268	N	N
148	20230705	140326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5050	-30	5	-0.59	5667259690	1122531	61.56	5080	5130	5000	6600	3560	5080	5048.64	14.43	0	134102	5220	5150	5100	5030	4980	5125	5005	5346	1520	1000	3750	10	1	534569512	26996	3.99	0.60	12	0.21	1267.00	8404.00	6870	20230302	-26.49	4140	20221104	21.98	6870	-26.49	20230302	4675	8.02	20230526	6870	-26.49	20230302	4140	21.98	20221104	0.76	Y	028670	1000	5345 억	77159511	N	N	292268	N	N
149	20230705	130327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5070	-10	5	-0.20	4903543800	971308	53.27	5080	5130	5000	6600	3560	5080	5048.39	14.43	0	101559	5220	5150	5100	5030	4980	5125	5005	5346	1520	1000	3750	10	1	534569512	27103	4.00	0.60	12	0.18	1267.00	8404.00	6870	20230302	-26.20	4140	20221104	22.46	6870	-26.20	20230302	4675	8.45	20230526	6870	-26.20	20230302	4140	22.46	20221104	0.76	Y	028670	1000	5345 억	77159511	N	N	292268	N	N
150	20230705	120326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5030	-50	5	-0.98	3968857530	786583	43.14	5080	5130	5000	6600	3560	5080	5045.69	14.43	0	48201	5220	5150	5100	5030	4980	5125	5005	5346	1520	1000	3750	10	1	534569512	26889	3.97	0.60	12	0.15	1267.00	8404.00	6870	20230302	-26.78	4140	20221104	21.50	6870	-26.78	20230302	4675	7.59	20230526	6870	-26.78	20230302	4140	21.50	20221104	0.76	Y	028670	1000	5345 억	77159511	N	N	292268	N	N
151	20230705	110328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5020	-60	5	-1.18	2999871430	593487	32.55	5080	5130	5010	6600	3560	5080	5054.65	14.43	0	36060	5220	5150	5100	5030	4980	5125	5005	5346	1520	1000	3750	10	1	534569512	26835	3.96	0.60	12	0.11	1267.00	8404.00	6870	20230302	-26.93	4140	20221104	21.26	6870	-26.93	20230302	4675	7.38	20230526	6870	-26.93	20230302	4140	21.26	20221104	0.76	Y	028670	1000	5345 억	77159511	N	N	292268	N	N
152	20230705	100327	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5070	-10	5	-0.20	1297087590	254847	13.98	5080	5130	5060	6600	3560	5080	5089.67	14.43	0	77448	5220	5150	5100	5030	4980	5125	5005	5346	1520	1000	3750	10	1	534569512	27103	4.00	0.60	12	0.05	1267.00	8404.00	6870	20230302	-26.20	4140	20221104	22.46	6870	-26.20	20230302	4675	8.45	20230526	6870	-26.20	20230302	4140	22.46	20221104	0.76	Y	028670	1000	5345 억	77159511	N	N	292268	N	N
153	20230705	090328	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5080	0	3	0.00	108985640	21460	1.18	5080	5090	5070	6600	3560	5080	5078.54	14.43	0	1378	5220	5150	5100	5030	4980	5125	5005	5346	1520	1000	3750	10	1	534569512	27156	4.01	0.60	12	0.00	1267.00	8404.00	6870	20230302	-26.06	4140	20221104	22.71	6870	-26.06	20230302	4675	8.66	20230526	6870	-26.06	20230302	4140	22.71	20221104	0.76	Y	028670	1000	5345 억	77159511	N	N	292268	N	N
154	20230704	160326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5080	-10	5	-0.20	9261559910	1817551	68.77	5100	5170	5050	6610	3570	5090	5095.64	14.38	0	245066	5250	5170	5120	5040	4990	5145	5015	5346	1520	1000	3760	10	1	534569512	27156	4.01	0.60	12	0.34	1267.00	8404.00	6870	20230302	-26.06	4140	20221104	22.71	6870	-26.06	20230302	4675	8.66	20230526	6870	-26.06	20230302	4140	22.71	20221104	0.76	Y	028670	1000	5345 억	76869846	N	N	292268	N	N
155	20230704	150323	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5060	-30	5	-0.59	8487084980	1664840	62.99	5100	5170	5050	6610	3570	5090	5097.84	14.38	0	247421	5250	5170	5120	5040	4990	5145	5015	5346	1520	1000	3760	10	1	534569512	27049	3.99	0.60	12	0.31	1267.00	8404.00	6870	20230302	-26.35	4140	20221104	22.22	6870	-26.35	20230302	4675	8.24	20230526	6870	-26.35	20230302	4140	22.22	20221104	0.76	Y	028670	1000	5345 억	76869846	N	N	206573	N	N
156	20230704	140326	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5070	-20	5	-0.39	6648869630	1301696	49.25	5100	5170	5060	6610	3570	5090	5107.85	14.38	0	214994	5250	5170	5120	5040	4990	5145	5015	5346	1520	1000	3760	10	1	534569512	27103	4.00	0.60	12	0.24	1267.00	8404.00	6870	20230302	-26.20	4140	20221104	22.46	6870	-26.20	20230302	4675	8.45	20230526	6870	-26.20	20230302	4140	22.46	20221104	0.76	Y	028670	1000	5345 억	76869846	N	N	206573	N	N
157	20230704	130322	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5100	10	2	0.20	5242904970	1025147	38.79	5100	5170	5070	6610	3570	5090	5114.30	14.38	0	329483	5250	5170	5120	5040	4990	5145	5015	5346	1520	1000	3760	10	1	534569512	27263	4.03	0.61	12	0.19	1267.00	8404.00	6870	20230302	-25.76	4140	20221104	23.19	6870	-25.76	20230302	4675	9.09	20230526	6870	-25.76	20230302	4140	23.19	20221104	0.76	Y	028670	1000	5345 억	76869846	N	N	206573	N	N
158	20230704	120325	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5120	30	2	0.59	4698280930	918570	34.76	5100	5170	5070	6610	3570	5090	5114.78	14.38	0	341658	5250	5170	5120	5040	4990	5145	5015	5346	1520	1000	3760	10	1	534569512	27370	4.04	0.61	12	0.17	1267.00	8404.00	6870	20230302	-25.47	4140	20221104	23.67	6870	-25.47	20230302	4675	9.52	20230526	6870	-25.47	20230302	4140	23.67	20221104	0.76	Y	028670	1000	5345 억	76869846	N	N	206573	N	N
159	20230704	110321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5130	40	2	0.79	3993809150	781122	29.56	5100	5170	5070	6610	3570	5090	5112.91	14.38	0	322732	5250	5170	5120	5040	4990	5145	5015	5346	1520	1000	3760	10	1	534569512	27423	4.05	0.61	12	0.15	1267.00	8404.00	6870	20230302	-25.33	4140	20221104	23.91	6870	-25.33	20230302	4675	9.73	20230526	6870	-25.33	20230302	4140	23.91	20221104	0.76	Y	028670	1000	5345 억	76869846	N	N	206573	N	N
160	20230704	100320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5090	0	3	0.00	2267270140	444609	16.82	5100	5120	5070	6610	3570	5090	5099.47	14.38	0	142506	5250	5170	5120	5040	4990	5145	5015	5346	1520	1000	3760	10	1	534569512	27210	4.02	0.61	12	0.08	1267.00	8404.00	6870	20230302	-25.91	4140	20221104	22.95	6870	-25.91	20230302	4675	8.88	20230526	6870	-25.91	20230302	4140	22.95	20221104	0.76	Y	028670	1000	5345 억	76869846	N	N	206573	N	N
161	20230704	090321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5090	0	3	0.00	222035880	43613	1.65	5100	5100	5070	6610	3570	5090	5091.05	14.38	0	-6035	5250	5170	5120	5040	4990	5145	5015	5346	1520	1000	3760	10	1	534569512	27210	4.02	0.61	12	0.01	1267.00	8404.00	6870	20230302	-25.91	4140	20221104	22.95	6870	-25.91	20230302	4675	8.88	20230526	6870	-25.91	20230302	4140	22.95	20221104	0.76	Y	028670	1000	5345 억	76869846	N	N	206573	N	N
162	20230703	160319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5090	-90	5	-1.74	13439926580	2626553	188.25	5190	5200	5070	6730	3630	5180	5116.97	14.35	0	-21102	5273	5226	5163	5116	5053	5250	5140	5346	1550	1000	3830	10	1	534569512	27210	4.02	0.61	12	0.49	1267.00	8404.00	6870	20230302	-25.91	4140	20221104	22.95	6870	-25.91	20230302	4675	8.88	20230526	6870	-25.91	20230302	4140	22.95	20221104	0.77	Y	028670	1000	5345 억	76716560	N	N	206573	N	N
163	20230703	150321	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5080	-100	5	-1.93	12611025910	2463417	176.56	5190	5200	5070	6730	3630	5180	5119.32	14.35	0	2703	5273	5226	5163	5116	5053	5250	5140	5346	1550	1000	3830	10	1	534569512	27156	4.01	0.60	12	0.46	1267.00	8404.00	6870	20230302	-26.06	4140	20221104	22.71	6870	-26.06	20230302	4675	8.66	20230526	6870	-26.06	20230302	4140	22.71	20221104	0.77	Y	028670	1000	5345 억	76716560	N	N	347925	N	N
164	20230703	140320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	-70	5	-1.35	9681247660	1887708	135.29	5190	5200	5100	6730	3630	5180	5128.57	14.35	0	14309	5273	5226	5163	5116	5053	5250	5140	5346	1550	1000	3830	10	1	534569512	27317	4.03	0.61	12	0.35	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.77	Y	028670	1000	5345 억	76716560	N	N	347925	N	N
165	20230703	130319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5130	-50	5	-0.97	8051370890	1569558	112.49	5190	5200	5100	6730	3630	5180	5129.71	14.35	0	3996	5273	5226	5163	5116	5053	5250	5140	5346	1550	1000	3830	10	1	534569512	27423	4.05	0.61	12	0.29	1267.00	8404.00	6870	20230302	-25.33	4140	20221104	23.91	6870	-25.33	20230302	4675	9.73	20230526	6870	-25.33	20230302	4140	23.91	20221104	0.77	Y	028670	1000	5345 억	76716560	N	N	347925	N	N
166	20230703	120319	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	-30	5	-0.58	6757222010	1317679	94.44	5190	5200	5100	6730	3630	5180	5128.12	14.35	0	-41280	5273	5226	5163	5116	5053	5250	5140	5346	1550	1000	3830	10	1	534569512	27530	4.06	0.61	12	0.25	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.77	Y	028670	1000	5345 억	76716560	N	N	347925	N	N
167	20230703	110320	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5110	-70	5	-1.35	5041440650	982769	70.44	5190	5200	5100	6730	3630	5180	5129.83	14.35	0	-152161	5273	5226	5163	5116	5053	5250	5140	5346	1550	1000	3830	10	1	534569512	27317	4.03	0.61	12	0.18	1267.00	8404.00	6870	20230302	-25.62	4140	20221104	23.43	6870	-25.62	20230302	4675	9.30	20230526	6870	-25.62	20230302	4140	23.43	20221104	0.77	Y	028670	1000	5345 억	76716560	N	N	347925	N	N
168	20230703	100315	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5120	-60	5	-1.16	2745331240	533721	38.25	5190	5200	5100	6730	3630	5180	5143.76	14.35	0	-94335	5273	5226	5163	5116	5053	5250	5140	5346	1550	1000	3830	10	1	534569512	27370	4.04	0.61	12	0.10	1267.00	8404.00	6870	20230302	-25.47	4140	20221104	23.67	6870	-25.47	20230302	4675	9.52	20230526	6870	-25.47	20230302	4140	23.67	20221104	0.77	Y	028670	1000	5345 억	76716560	N	N	347925	N	N
169	20230703	090315	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	5150	-30	5	-0.58	552303320	106839	7.66	5190	5200	5110	6730	3630	5180	5169.49	14.35	0	-80766	5273	5226	5163	5116	5053	5250	5140	5346	1550	1000	3830	10	1	534569512	27530	4.06	0.61	12	0.02	1267.00	8404.00	6870	20230302	-25.04	4140	20221104	24.40	6870	-25.04	20230302	4675	10.16	20230526	6870	-25.04	20230302	4140	24.40	20221104	0.77	Y	028670	1000	5345 억	76716560	N	N	347925	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History