KissMeData/003490/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

83 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	20230831	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-250	5	-1.08	25815684450	1131443	139.83	23100	23150	22700	29950	16150	23050	22816.60	32.98	-369271	-212519	23583	23316	23183	22916	22783	23250	22850	18411	6900	5000	17970	50	1	368220661	83954	4.87	0.94	12	0.31	4680.00	24353.00	27050	20220901	-15.71	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	27050	-15.71	20220901	20400	11.76	20221017	0.46	Y	003490	5000	18411 억	60708456	N	N	31995	N	N
3	20230831	150201	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-250	5	-1.08	18802319000	823802	101.81	23100	23150	22700	29950	16150	23050	22823.83	33.02	-296610	-174303	23583	23316	23183	22916	22783	23250	22850	18411	6900	5000	17970	50	1	368220661	83954	4.87	0.94	12	0.22	4680.00	24353.00	27050	20220901	-15.71	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	27050	-15.71	20220901	20400	11.76	20221017	0.46	Y	003490	5000	18411 억	60781117	N	N	71378	N	N
4	20230831	140207	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-300	5	-1.30	15793065450	691391	85.44	23100	23150	22700	29950	16150	23050	22842.45	33.05	-246459	-127690	23583	23316	23183	22916	22783	23250	22850	18411	6900	5000	17970	50	1	368220661	83770	4.86	0.93	12	0.19	4680.00	24353.00	27050	20220901	-15.90	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	27050	-15.90	20220901	20400	11.52	20221017	0.46	Y	003490	5000	18411 억	60831268	N	N	71378	N	N
5	20230831	130204	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-250	5	-1.08	12163452750	531904	65.73	23100	23150	22700	29950	16150	23050	22867.76	33.08	-183550	-88776	23583	23316	23183	22916	22783	23250	22850	18411	6900	5000	17970	50	1	368220661	83954	4.87	0.94	12	0.14	4680.00	24353.00	27050	20220901	-15.71	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	27050	-15.71	20220901	20400	11.76	20221017	0.46	Y	003490	5000	18411 억	60894177	N	N	71378	N	N
6	20230831	120205	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-200	5	-0.87	10947046900	478575	59.14	23100	23150	22700	29950	16150	23050	22874.26	33.10	-153362	-73977	23583	23316	23183	22916	22783	23250	22850	18411	6900	5000	17970	50	1	368220661	84138	4.88	0.94	12	0.13	4680.00	24353.00	27050	20220901	-15.53	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	27050	-15.53	20220901	20400	12.01	20221017	0.46	Y	003490	5000	18411 억	60924365	N	N	71378	N	N
7	20230831	110237	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-250	5	-1.08	9018335950	394094	48.70	23100	23150	22700	29950	16150	23050	22883.72	33.11	-130402	-57639	23583	23316	23183	22916	22783	23250	22850	18411	6900	5000	17970	50	1	368220661	83954	4.87	0.94	12	0.11	4680.00	24353.00	27050	20220901	-15.71	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	27050	-15.71	20220901	20400	11.76	20221017	0.46	Y	003490	5000	18411 억	60947325	N	N	71378	N	N
8	20230831	100221	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-150	5	-0.65	5291595200	230564	28.49	23100	23150	22800	29950	16150	23050	22950.66	33.14	-84190	-58154	23583	23316	23183	22916	22783	23250	22850	18411	6900	5000	17970	50	1	368220661	84323	4.89	0.94	12	0.06	4680.00	24353.00	27050	20220901	-15.34	20400	20221017	12.25	26400	-13.26	20230720	21650	5.77	20230316	27050	-15.34	20220901	20400	12.25	20221017	0.46	Y	003490	5000	18411 억	60993537	N	N	71378	N	N
9	20230831	090155	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	0	3	0.00	563533750	24426	3.02	23100	23150	23000	29950	16150	23050	23071.06	33.17	-16970	-17075	23583	23316	23183	22916	22783	23250	22850	18411	6900	5000	17970	50	1	368220661	84875	4.93	0.95	12	0.01	4680.00	24353.00	27050	20220901	-14.79	20400	20221017	12.99	26400	-12.69	20230720	21650	6.47	20230316	27050	-14.79	20220901	20400	12.99	20221017	0.46	Y	003490	5000	18411 억	61060757	N	N	71378	N	N
10	20230830	160148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	-150	5	-0.65	18671822250	805314	135.73	23400	23450	23050	30150	16250	23200	23185.84	33.18	-278031	-280804	23500	23350	23250	23100	23000	23300	23050	18411	6950	5000	18090	50	1	368220661	84875	4.93	0.95	12	0.22	4680.00	24353.00	27050	20220901	-14.79	20400	20221017	12.99	26400	-12.69	20230720	21650	6.47	20230316	27050	-14.79	20220901	20400	12.99	20221017	0.45	Y	003490	5000	18411 억	61070622	N	N	71261	N	N
11	20230830	150200	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	-100	5	-0.43	16160717550	696408	117.38	23400	23450	23100	30150	16250	23200	23205.82	33.19	-245473	-253861	23500	23350	23250	23100	23000	23300	23050	18411	6950	5000	18090	50	1	368220661	85059	4.94	0.95	12	0.19	4680.00	24353.00	27050	20220901	-14.60	20400	20221017	13.24	26400	-12.50	20230720	21650	6.70	20230316	27050	-14.60	20220901	20400	13.24	20221017	0.45	Y	003490	5000	18411 억	61103180	N	N	21668	N	N
12	20230830	140204	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	0	3	0.00	12277866100	528564	89.09	23400	23450	23150	30150	16250	23200	23228.72	33.22	-203414	-207122	23500	23350	23250	23100	23000	23300	23050	18411	6950	5000	18090	50	1	368220661	85427	4.96	0.95	12	0.14	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61145239	N	N	21668	N	N
13	20230830	130159	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	0	3	0.00	10703572100	460644	77.64	23400	23450	23150	30150	16250	23200	23236.10	33.23	-176094	-182835	23500	23350	23250	23100	23000	23300	23050	18411	6950	5000	18090	50	1	368220661	85427	4.96	0.95	12	0.13	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61172559	N	N	21668	N	N
14	20230830	120207	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	0	3	0.00	9370190100	403131	67.95	23400	23450	23150	30150	16250	23200	23243.54	33.25	-147529	-151104	23500	23350	23250	23100	23000	23300	23050	18411	6950	5000	18090	50	1	368220661	85427	4.96	0.95	12	0.11	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61201124	N	N	21668	N	N
15	20230830	110235	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	50	2	0.22	6833716750	293835	49.53	23400	23450	23150	30150	16250	23200	23256.99	33.28	-91783	-96674	23500	23350	23250	23100	23000	23300	23050	18411	6950	5000	18090	50	1	368220661	85611	4.97	0.95	12	0.08	4680.00	24353.00	27050	20220901	-14.05	20400	20221017	13.97	26400	-11.93	20230720	21650	7.39	20230316	27050	-14.05	20220901	20400	13.97	20221017	0.45	Y	003490	5000	18411 억	61256870	N	N	21668	N	N
16	20230830	100215	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	0	3	0.00	5124231850	220186	37.11	23400	23450	23150	30150	16250	23200	23272.29	33.28	-81512	-83473	23500	23350	23250	23100	23000	23300	23050	18411	6950	5000	18090	50	1	368220661	85427	4.96	0.95	12	0.06	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61267141	N	N	21668	N	N
17	20230830	090153	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	150	2	0.65	512526400	21917	3.69	23400	23450	23300	30150	16250	23200	23384.88	33.33	-3562	-2146	23500	23350	23250	23100	23000	23300	23050	18411	6950	5000	18090	50	1	368220661	85980	4.99	0.96	12	0.01	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61345091	N	N	21668	N	N
18	20230829	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	50	2	0.22	13720582050	590120	106.80	23300	23400	23150	30050	16250	23150	23250.52	33.31	-20477	-89559	23483	23316	23233	23066	22983	23275	23025	18411	6900	5000	18050	50	1	368220661	85427	4.96	0.95	12	0.16	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.46	Y	003490	5000	18411 억	61316746	N	N	21668	N	N
19	20230829	150200	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	50	2	0.22	11747850950	505114	91.42	23300	23400	23150	30050	16250	23150	23257.82	33.34	35359	-59542	23483	23316	23233	23066	22983	23275	23025	18411	6900	5000	18050	50	1	368220661	85427	4.96	0.95	12	0.14	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.46	Y	003490	5000	18411 억	61372582	N	N	25382	N	N
20	20230829	140205	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	50	2	0.22	9816058900	421867	76.35	23300	23400	23150	30050	16250	23150	23268.14	33.35	48095	-40164	23483	23316	23233	23066	22983	23275	23025	18411	6900	5000	18050	50	1	368220661	85427	4.96	0.95	12	0.11	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.46	Y	003490	5000	18411 억	61385318	N	N	25382	N	N
21	20230829	130201	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	100	2	0.43	8490593150	364838	66.03	23300	23400	23150	30050	16250	23150	23272.23	33.35	57654	-25124	23483	23316	23233	23066	22983	23275	23025	18411	6900	5000	18050	50	1	368220661	85611	4.97	0.95	12	0.10	4680.00	24353.00	27050	20220901	-14.05	20400	20221017	13.97	26400	-11.93	20230720	21650	7.39	20230316	27050	-14.05	20220901	20400	13.97	20221017	0.46	Y	003490	5000	18411 억	61394877	N	N	25382	N	N
22	20230829	120205	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	100	2	0.43	7666982250	329439	59.62	23300	23400	23150	30050	16250	23150	23272.84	33.35	54145	-25658	23483	23316	23233	23066	22983	23275	23025	18411	6900	5000	18050	50	1	368220661	85611	4.97	0.95	12	0.09	4680.00	24353.00	27050	20220901	-14.05	20400	20221017	13.97	26400	-11.93	20230720	21650	7.39	20230316	27050	-14.05	20220901	20400	13.97	20221017	0.46	Y	003490	5000	18411 억	61391368	N	N	25382	N	N
23	20230829	110255	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	200	2	0.86	5973116650	256826	46.48	23300	23400	23150	30050	16250	23150	23257.45	33.35	55241	-14264	23483	23316	23233	23066	22983	23275	23025	18411	6900	5000	18050	50	1	368220661	85980	4.99	0.96	12	0.07	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.46	Y	003490	5000	18411 억	61392464	N	N	25382	N	N
24	20230829	100215	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	100	2	0.43	2925602750	125887	22.78	23300	23350	23150	30050	16250	23150	23239.91	33.33	12393	-19477	23483	23316	23233	23066	22983	23275	23025	18411	6900	5000	18050	50	1	368220661	85611	4.97	0.95	12	0.03	4680.00	24353.00	27050	20220901	-14.05	20400	20221017	13.97	26400	-11.93	20230720	21650	7.39	20230316	27050	-14.05	20220901	20400	13.97	20221017	0.46	Y	003490	5000	18411 억	61349616	N	N	25382	N	N
25	20230829	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	150	2	0.65	234918000	10080	1.82	23300	23350	23250	30050	16250	23150	23305.36	33.32	226	-1925	23483	23316	23233	23066	22983	23275	23025	18411	6900	5000	18050	50	1	368220661	85795	4.98	0.96	12	0.00	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.46	Y	003490	5000	18411 억	61337449	N	N	25382	N	N
26	20230828	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	0	3	0.00	12781210700	550334	116.61	23350	23400	23150	30050	16250	23150	23224.64	33.32	-96841	-106181	23316	23232	23166	23082	23016	23275	23125	18411	6900	5000	18050	50	1	368220661	85243	4.95	0.95	12	0.15	4680.00	24353.00	27050	20220901	-14.42	20400	20221017	13.48	26400	-12.31	20230720	21650	6.93	20230316	27050	-14.42	20220901	20400	13.48	20221017	0.45	Y	003490	5000	18411 억	61334519	N	N	25382	N	N
27	20230828	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	0	3	0.00	11155068650	480097	101.73	23350	23400	23150	30050	16250	23150	23235.03	33.35	-50585	-74151	23316	23232	23166	23082	23016	23275	23125	18411	6900	5000	18050	50	1	368220661	85243	4.95	0.95	12	0.13	4680.00	24353.00	27050	20220901	-14.42	20400	20221017	13.48	26400	-12.31	20230720	21650	6.93	20230316	27050	-14.42	20220901	20400	13.48	20221017	0.45	Y	003490	5000	18411 억	61380775	N	N	10501	N	N
28	20230828	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	0	3	0.00	8860298050	381037	80.74	23350	23400	23150	30050	16250	23150	23253.12	33.36	-31458	-50450	23316	23232	23166	23082	23016	23275	23125	18411	6900	5000	18050	50	1	368220661	85243	4.95	0.95	12	0.10	4680.00	24353.00	27050	20220901	-14.42	20400	20221017	13.48	26400	-12.31	20230720	21650	6.93	20230316	27050	-14.42	20220901	20400	13.48	20221017	0.45	Y	003490	5000	18411 억	61399902	N	N	10501	N	N
29	20230828	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	50	2	0.22	7330145900	315136	66.77	23350	23400	23150	30050	16250	23150	23260.26	33.36	-24761	-33100	23316	23232	23166	23082	23016	23275	23125	18411	6900	5000	18050	50	1	368220661	85427	4.96	0.95	12	0.09	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61406599	N	N	10501	N	N
30	20230828	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	100	2	0.43	5442641350	233852	49.55	23350	23400	23200	30050	16250	23150	23273.87	33.37	-2452	37	23316	23232	23166	23082	23016	23275	23125	18411	6900	5000	18050	50	1	368220661	85611	4.97	0.95	12	0.06	4680.00	24353.00	27050	20220901	-14.05	20400	20221017	13.97	26400	-11.93	20230720	21650	7.39	20230316	27050	-14.05	20220901	20400	13.97	20221017	0.45	Y	003490	5000	18411 억	61428908	N	N	10501	N	N
31	20230828	110146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	150	2	0.65	4201036950	180513	38.25	23350	23400	23200	30050	16250	23150	23272.77	33.37	1710	-2740	23316	23232	23166	23082	23016	23275	23125	18411	6900	5000	18050	50	1	368220661	85795	4.98	0.96	12	0.05	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.45	Y	003490	5000	18411 억	61433070	N	N	10501	N	N
32	20230828	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	200	2	0.86	2907665200	124989	26.48	23350	23400	23200	30050	16250	23150	23263.37	33.38	9998	-6358	23316	23232	23166	23082	23016	23275	23125	18411	6900	5000	18050	50	1	368220661	85980	4.99	0.96	12	0.03	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61441358	N	N	10501	N	N
33	20230828	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	200	2	0.86	335736850	14378	3.05	23350	23400	23300	30050	16250	23150	23350.73	33.38	6302	2258	23316	23232	23166	23082	23016	23275	23125	18411	6900	5000	18050	50	1	368220661	85980	4.99	0.96	12	0.00	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61437662	N	N	10501	N	N
34	20230825	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-200	5	-0.86	10899790350	470685	97.74	23100	23250	23100	30350	16350	23350	23157.29	33.36	-72120	-60369	23550	23450	23350	23250	23150	23400	23200	18411	7000	5000	18210	50	1	368220661	85243	4.95	0.95	12	0.13	4680.00	24353.00	27050	20220901	-14.42	20400	20221017	13.48	26400	-12.31	20230720	21650	6.93	20230316	27050	-14.42	20220901	20400	13.48	20221017	0.45	Y	003490	5000	18411 억	61413867	N	N	10501	N	N
35	20230825	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	-250	5	-1.07	9120899500	393842	81.78	23100	23250	23100	30350	16350	23350	23158.74	33.38	-41000	-54784	23550	23450	23350	23250	23150	23400	23200	18411	7000	5000	18210	50	1	368220661	85059	4.94	0.95	12	0.11	4680.00	24353.00	27050	20220901	-14.60	20400	20221017	13.24	26400	-12.50	20230720	21650	6.70	20230316	27050	-14.60	20220901	20400	13.24	20221017	0.45	Y	003490	5000	18411 억	61444987	N	N	54405	N	N
36	20230825	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	-250	5	-1.07	7800646500	336741	69.92	23100	23250	23100	30350	16350	23350	23165.08	33.39	-26158	-35715	23550	23450	23350	23250	23150	23400	23200	18411	7000	5000	18210	50	1	368220661	85059	4.94	0.95	12	0.09	4680.00	24353.00	27050	20220901	-14.60	20400	20221017	13.24	26400	-12.50	20230720	21650	6.70	20230316	27050	-14.60	20220901	20400	13.24	20221017	0.45	Y	003490	5000	18411 억	61459829	N	N	54405	N	N
37	20230825	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-150	5	-0.64	6718753200	290003	60.22	23100	23250	23100	30350	16350	23350	23167.83	33.39	-19567	-32101	23550	23450	23350	23250	23150	23400	23200	18411	7000	5000	18210	50	1	368220661	85427	4.96	0.95	12	0.08	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61466420	N	N	54405	N	N
38	20230825	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-200	5	-0.86	5989151750	258494	53.68	23100	23250	23100	30350	16350	23350	23169.35	33.39	-18389	-27787	23550	23450	23350	23250	23150	23400	23200	18411	7000	5000	18210	50	1	368220661	85243	4.95	0.95	12	0.07	4680.00	24353.00	27050	20220901	-14.42	20400	20221017	13.48	26400	-12.31	20230720	21650	6.93	20230316	27050	-14.42	20220901	20400	13.48	20221017	0.45	Y	003490	5000	18411 억	61467598	N	N	54405	N	N
39	20230825	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-150	5	-0.64	5218897800	225301	46.78	23100	23250	23100	30350	16350	23350	23164.06	33.39	-16764	-28040	23550	23450	23350	23250	23150	23400	23200	18411	7000	5000	18210	50	1	368220661	85427	4.96	0.95	12	0.06	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61469223	N	N	54405	N	N
40	20230825	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-150	5	-0.64	3141798200	135645	28.17	23100	23250	23100	30350	16350	23350	23161.82	33.41	7743	-9045	23550	23450	23350	23250	23150	23400	23200	18411	7000	5000	18210	50	1	368220661	85427	4.96	0.95	12	0.04	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61493730	N	N	54405	N	N
41	20230825	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-200	5	-0.86	345734900	14960	3.11	23100	23150	23100	30350	16350	23350	23109.50	33.40	902	-3766	23550	23450	23350	23250	23150	23400	23200	18411	7000	5000	18210	50	1	368220661	85243	4.95	0.95	12	0.00	4680.00	24353.00	27050	20220901	-14.42	20400	20221017	13.48	26400	-12.31	20230720	21650	6.93	20230316	27050	-14.42	20220901	20400	13.48	20221017	0.45	Y	003490	5000	18411 억	61486889	N	N	54405	N	N
42	20230824	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	11199710000	479430	89.98	23400	23450	23250	30250	16350	23300	23360.56	33.39	-42566	-107701	23700	23500	23300	23100	22900	23600	23200	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.13	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61455739	N	N	54405	N	N
43	20230824	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	8500254000	363901	68.29	23400	23450	23250	30250	16350	23300	23358.77	33.40	-26354	-104890	23700	23500	23300	23100	22900	23600	23200	18411	6950	5000	18170	50	1	368220661	86164	5.00	0.96	12	0.10	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61471951	N	N	42380	N	N
44	20230824	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	7400141050	316860	59.47	23400	23450	23250	30250	16350	23300	23354.69	33.39	-30349	-89565	23700	23500	23300	23100	22900	23600	23200	18411	6950	5000	18170	50	1	368220661	86164	5.00	0.96	12	0.09	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61467956	N	N	42380	N	N
45	20230824	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	6291386200	269468	50.57	23400	23450	23250	30250	16350	23300	23347.52	33.40	-23964	-74046	23700	23500	23300	23100	22900	23600	23200	18411	6950	5000	18170	50	1	368220661	86164	5.00	0.96	12	0.07	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61474341	N	N	42380	N	N
46	20230824	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	5283460900	226362	42.48	23400	23450	23250	30250	16350	23300	23340.84	33.39	-27348	-69026	23700	23500	23300	23100	22900	23600	23200	18411	6950	5000	18170	50	1	368220661	86164	5.00	0.96	12	0.06	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61470957	N	N	42380	N	N
47	20230824	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	0	3	0.00	3634784100	155734	29.23	23400	23450	23250	30250	16350	23300	23339.81	33.40	-11961	-40047	23700	23500	23300	23100	22900	23600	23200	18411	6950	5000	18170	50	1	368220661	85795	4.98	0.96	12	0.04	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.45	Y	003490	5000	18411 억	61486344	N	N	42380	N	N
48	20230824	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	2647612350	113418	21.29	23400	23450	23250	30250	16350	23300	23344.03	33.40	-13194	-32292	23700	23500	23300	23100	22900	23600	23200	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.03	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61485111	N	N	42380	N	N
49	20230824	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	248703200	10629	1.99	23400	23450	23350	30250	16350	23300	23403.06	33.41	3987	2716	23700	23500	23300	23100	22900	23600	23200	18411	6950	5000	18170	50	1	368220661	86164	5.00	0.96	12	0.00	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61502292	N	N	42380	N	N
50	20230823	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	0	3	0.00	12340451250	529173	90.81	23200	23500	23100	30250	16350	23300	23320.31	33.39	17677	48854	23566	23432	23316	23182	23066	23500	23250	18411	6950	5000	18170	50	1	368220661	85795	4.98	0.96	12	0.14	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.45	Y	003490	5000	18411 억	61470713	N	N	42380	N	N
51	20230823	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	10895211800	467196	80.18	23200	23500	23100	30250	16350	23300	23320.43	33.41	51400	53968	23566	23432	23316	23182	23066	23500	23250	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.13	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61504436	N	N	43818	N	N
52	20230823	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	0	3	0.00	9286189400	398189	68.33	23200	23500	23100	30250	16350	23300	23321.06	33.42	58623	59683	23566	23432	23316	23182	23066	23500	23250	18411	6950	5000	18170	50	1	368220661	85795	4.98	0.96	12	0.11	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.45	Y	003490	5000	18411 억	61511659	N	N	43818	N	N
53	20230823	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	7447205400	319220	54.78	23200	23500	23100	30250	16350	23300	23329.39	33.41	53377	48891	23566	23432	23316	23182	23066	23500	23250	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.09	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61506413	N	N	43818	N	N
54	20230823	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	0	3	0.00	5649241100	242264	41.57	23200	23500	23100	30250	16350	23300	23318.54	33.40	33489	25246	23566	23432	23316	23182	23066	23500	23250	18411	6950	5000	18170	50	1	368220661	85795	4.98	0.96	12	0.07	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.45	Y	003490	5000	18411 억	61486525	N	N	43818	N	N
55	20230823	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	4624202900	198323	34.03	23200	23500	23100	30250	16350	23300	23316.53	33.40	24049	18905	23566	23432	23316	23182	23066	23500	23250	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.05	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61477085	N	N	43818	N	N
56	20230823	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	2628057250	113049	19.40	23200	23400	23100	30250	16350	23300	23247.05	33.40	23163	12170	23566	23432	23316	23182	23066	23500	23250	18411	6950	5000	18170	50	1	368220661	86164	5.00	0.96	12	0.03	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61476199	N	N	43818	N	N
57	20230823	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-150	5	-0.64	489393550	21096	3.62	23200	23300	23100	30250	16350	23300	23198.22	33.38	-4000	-9093	23566	23432	23316	23182	23066	23500	23250	18411	6950	5000	18170	50	1	368220661	85243	4.95	0.95	12	0.01	4680.00	24353.00	27050	20220901	-14.42	20400	20221017	13.48	26400	-12.31	20230720	21650	6.93	20230316	27050	-14.42	20220901	20400	13.48	20221017	0.45	Y	003490	5000	18411 억	61449036	N	N	43818	N	N
58	20230822	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	100	2	0.43	13559771750	580835	58.67	23250	23450	23200	30150	16250	23200	23345.33	33.38	49585	41436	24066	23632	23366	22932	22666	23500	22800	18411	6950	5000	18090	50	1	368220661	85795	4.98	0.96	12	0.16	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.45	Y	003490	5000	18411 억	61435789	N	N	43818	N	N
59	20230822	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	100	2	0.43	11773334950	504227	50.93	23250	23450	23200	30150	16250	23200	23349.28	33.39	75267	52095	24066	23632	23366	22932	22666	23500	22800	18411	6950	5000	18090	50	1	368220661	85795	4.98	0.96	12	0.14	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.45	Y	003490	5000	18411 억	61461471	N	N	50582	N	N
60	20230822	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	150	2	0.65	9736954700	416820	42.10	23250	23450	23200	30150	16250	23200	23360.09	33.38	65171	48581	24066	23632	23366	22932	22666	23500	22800	18411	6950	5000	18090	50	1	368220661	85980	4.99	0.96	12	0.11	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61451375	N	N	50582	N	N
61	20230822	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	200	2	0.86	7904468450	338469	34.19	23250	23450	23200	30150	16250	23200	23353.60	33.39	68307	50916	24066	23632	23366	22932	22666	23500	22800	18411	6950	5000	18090	50	1	368220661	86164	5.00	0.96	12	0.09	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61454511	N	N	50582	N	N
62	20230822	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	200	2	0.86	6875015700	294521	29.75	23250	23450	23200	30150	16250	23200	23343.04	33.38	57367	44874	24066	23632	23366	22932	22666	23500	22800	18411	6950	5000	18090	50	1	368220661	86164	5.00	0.96	12	0.08	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61443571	N	N	50582	N	N
63	20230822	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	150	2	0.65	5762247100	246943	24.94	23250	23450	23200	30150	16250	23200	23334.32	33.37	47883	36899	24066	23632	23366	22932	22666	23500	22800	18411	6950	5000	18090	50	1	368220661	85980	4.99	0.96	12	0.07	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61434087	N	N	50582	N	N
64	20230822	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	250	2	1.08	3437428050	147404	14.89	23250	23450	23200	30150	16250	23200	23319.77	33.36	27213	19535	24066	23632	23366	22932	22666	23500	22800	18411	6950	5000	18090	50	1	368220661	86348	5.01	0.96	12	0.04	4680.00	24353.00	27050	20220901	-13.31	20400	20221017	14.95	26400	-11.17	20230720	21650	8.31	20230316	27050	-13.31	20220901	20400	14.95	20221017	0.45	Y	003490	5000	18411 억	61413417	N	N	50582	N	N
65	20230822	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	150	2	0.65	187684250	8059	0.81	23250	23400	23250	30150	16250	23200	23288.78	33.35	3374	536	24066	23632	23366	22932	22666	23500	22800	18411	6950	5000	18090	50	1	368220661	85980	4.99	0.96	12	0.00	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61389578	N	N	50582	N	N
66	20230821	160142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-450	5	-1.90	23002112150	985004	144.54	23700	23800	23100	30700	16600	23650	23352.45	33.35	-18555	-73961	24083	23866	23683	23466	23283	23975	23575	18411	7050	5000	18440	50	1	368220661	85427	4.96	0.95	12	0.27	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61386204	N	N	50582	N	N
67	20230821	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-450	5	-1.90	19874074300	850281	124.77	23700	23800	23100	30700	16600	23650	23373.43	33.35	-19794	-75332	24083	23866	23683	23466	23283	23975	23575	18411	7050	5000	18440	50	1	368220661	85427	4.96	0.95	12	0.23	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61384965	N	N	12490	N	N
68	20230821	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-350	5	-1.48	17425729400	745016	109.33	23700	23800	23100	30700	16600	23650	23389.62	33.35	-24555	-77734	24083	23866	23683	23466	23283	23975	23575	18411	7050	5000	18440	50	1	368220661	85795	4.98	0.96	12	0.20	4680.00	24353.00	27050	20220901	-13.86	20400	20221017	14.22	26400	-11.74	20230720	21650	7.62	20230316	27050	-13.86	20220901	20400	14.22	20221017	0.45	Y	003490	5000	18411 억	61380204	N	N	12490	N	N
69	20230821	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-250	5	-1.06	15979323800	683036	100.23	23700	23800	23100	30700	16600	23650	23394.43	33.34	-35401	-83385	24083	23866	23683	23466	23283	23975	23575	18411	7050	5000	18440	50	1	368220661	86164	5.00	0.96	12	0.19	4680.00	24353.00	27050	20220901	-13.49	20400	20221017	14.71	26400	-11.36	20230720	21650	8.08	20230316	27050	-13.49	20220901	20400	14.71	20221017	0.45	Y	003490	5000	18411 억	61369358	N	N	12490	N	N
70	20230821	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-300	5	-1.27	13884351400	593344	87.07	23700	23800	23100	30700	16600	23650	23400.03	33.33	-58755	-100361	24083	23866	23683	23466	23283	23975	23575	18411	7050	5000	18440	50	1	368220661	85980	4.99	0.96	12	0.16	4680.00	24353.00	27050	20220901	-13.68	20400	20221017	14.46	26400	-11.55	20230720	21650	7.85	20230316	27050	-13.68	20220901	20400	14.46	20221017	0.45	Y	003490	5000	18411 억	61346004	N	N	12490	N	N
71	20230821	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-450	5	-1.90	11423904300	487769	71.58	23700	23800	23100	30700	16600	23650	23420.57	33.31	-98640	-124298	24083	23866	23683	23466	23283	23975	23575	18411	7050	5000	18440	50	1	368220661	85427	4.96	0.95	12	0.13	4680.00	24353.00	27050	20220901	-14.23	20400	20221017	13.73	26400	-12.12	20230720	21650	7.16	20230316	27050	-14.23	20220901	20400	13.73	20221017	0.45	Y	003490	5000	18411 억	61306119	N	N	12490	N	N
72	20230821	100142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-100	5	-0.42	4673598500	197950	29.05	23700	23800	23500	30700	16600	23650	23609.93	33.35	-15317	-20182	24083	23866	23683	23466	23283	23975	23575	18411	7050	5000	18440	50	1	368220661	86716	5.03	0.97	12	0.05	4680.00	24353.00	27050	20220901	-12.94	20400	20221017	15.44	26400	-10.80	20230720	21650	8.78	20230316	27050	-12.94	20220901	20400	15.44	20221017	0.45	Y	003490	5000	18411 억	61389442	N	N	12490	N	N
73	20230821	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	50	2	0.21	312018300	13156	1.93	23700	23800	23650	30700	16600	23650	23718.57	33.36	3856	-683	24083	23866	23683	23466	23283	23975	23575	18411	7050	5000	18440	50	1	368220661	87268	5.06	0.97	12	0.00	4680.00	24353.00	27050	20220901	-12.38	20400	20221017	16.18	26400	-10.23	20230720	21650	9.47	20230316	27050	-12.38	20220901	20400	16.18	20221017	0.45	Y	003490	5000	18411 억	61408615	N	N	12490	N	N
74	20230818	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-250	5	-1.05	16135158300	680433	80.95	23500	23900	23500	31050	16750	23900	23713.23	33.36	4463	-29535	24500	24200	23900	23600	23300	24050	23450	18411	7150	5000	18640	50	1	368220661	87084	5.05	0.97	12	0.18	4680.00	24353.00	27050	20220817	-12.57	20400	20221017	15.93	26400	-10.42	20230720	21650	9.24	20230316	27050	-12.57	20220901	20400	15.93	20221017	0.45	Y	003490	5000	18411 억	61404759	N	N	12490	N	N
75	20230818	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-250	5	-1.05	14038342850	591798	70.40	23500	23900	23500	31050	16750	23900	23721.51	33.37	26700	-5919	24500	24200	23900	23600	23300	24050	23450	18411	7150	5000	18640	50	1	368220661	87084	5.05	0.97	12	0.16	4680.00	24353.00	27050	20220817	-12.57	20400	20221017	15.93	26400	-10.42	20230720	21650	9.24	20230316	27050	-12.57	20220901	20400	15.93	20221017	0.45	Y	003490	5000	18411 억	61426996	N	N	17549	N	N
76	20230818	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-150	5	-0.63	11301782300	476241	56.65	23500	23900	23500	31050	16750	23900	23731.22	33.39	65469	28641	24500	24200	23900	23600	23300	24050	23450	18411	7150	5000	18640	50	1	368220661	87452	5.07	0.98	12	0.13	4680.00	24353.00	27050	20220817	-12.20	20400	20221017	16.42	26400	-10.04	20230720	21650	9.70	20230316	27050	-12.20	20220901	20400	16.42	20221017	0.45	Y	003490	5000	18411 억	61465765	N	N	17549	N	N
77	20230818	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-150	5	-0.63	10124569550	426642	50.75	23500	23900	23500	31050	16750	23900	23730.83	33.39	65309	33466	24500	24200	23900	23600	23300	24050	23450	18411	7150	5000	18640	50	1	368220661	87452	5.07	0.98	12	0.12	4680.00	24353.00	27050	20220817	-12.20	20400	20221017	16.42	26400	-10.04	20230720	21650	9.70	20230316	27050	-12.20	20220901	20400	16.42	20221017	0.45	Y	003490	5000	18411 억	61465605	N	N	17549	N	N
78	20230818	120149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	-100	5	-0.42	9165694950	386342	45.96	23500	23900	23500	31050	16750	23900	23724.30	33.39	63276	33290	24500	24200	23900	23600	23300	24050	23450	18411	7150	5000	18640	50	1	368220661	87637	5.09	0.98	12	0.10	4680.00	24353.00	27050	20220817	-12.01	20400	20221017	16.67	26400	-9.85	20230720	21650	9.93	20230316	27050	-12.01	20220901	20400	16.67	20221017	0.45	Y	003490	5000	18411 억	61463572	N	N	17549	N	N
79	20230818	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	0	3	0.00	7462495850	314844	37.45	23500	23900	23500	31050	16750	23900	23702.20	33.39	62590	38439	24500	24200	23900	23600	23300	24050	23450	18411	7150	5000	18640	50	1	368220661	88005	5.11	0.98	12	0.09	4680.00	24353.00	27050	20220817	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220901	20400	17.16	20221017	0.45	Y	003490	5000	18411 억	61462886	N	N	17549	N	N
80	20230818	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	-100	5	-0.42	4974149200	210316	25.02	23500	23850	23500	31050	16750	23900	23650.84	33.37	29114	8701	24500	24200	23900	23600	23300	24050	23450	18411	7150	5000	18640	50	1	368220661	87637	5.09	0.98	12	0.06	4680.00	24353.00	27050	20220817	-12.01	20400	20221017	16.67	26400	-9.85	20230720	21650	9.93	20230316	27050	-12.01	20220901	20400	16.67	20221017	0.45	Y	003490	5000	18411 억	61429410	N	N	17549	N	N
81	20230818	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-350	5	-1.46	791815700	33656	4.00	23500	23650	23500	31050	16750	23900	23526.73	33.36	8343	4831	24500	24200	23900	23600	23300	24050	23450	18411	7150	5000	18640	50	1	368220661	86716	5.03	0.97	12	0.01	4680.00	24353.00	27050	20220817	-12.94	20400	20221017	15.44	26400	-10.80	20230720	21650	8.78	20230316	27050	-12.94	20220901	20400	15.44	20221017	0.45	Y	003490	5000	18411 억	61408639	N	N	17549	N	N
82	20230817	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-450	5	-1.85	19969841650	837075	87.24	24050	24200	23600	31650	17050	24350	23856.06	33.34	-119551	-102375	24816	24582	24366	24132	23916	24475	24025	18411	7300	5000	18990	50	1	368220661	88005	5.11	0.98	12	0.23	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220817	20400	17.16	20221017	0.46	Y	003490	5000	18411 억	61365431	N	N	17549	N	N
83	20230817	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-450	5	-1.85	16905439300	708965	73.89	24050	24200	23600	31650	17050	24350	23844.49	33.36	-86767	-105520	24816	24582	24366	24132	23916	24475	24025	18411	7300	5000	18990	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220817	20400	17.16	20221017	0.46	Y	003490	5000	18411 억	61398215	N	N	12923	N	N
84	20230817	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	-400	5	-1.64	14517886100	609214	63.49	24050	24200	23600	31650	17050	24350	23829.62	33.36	-71733	-81363	24816	24582	24366	24132	23916	24475	24025	18411	7300	5000	18990	50	1	368220661	88189	5.12	0.98	12	0.17	4680.00	24353.00	27050	20220816	-11.46	20400	20221017	17.40	26400	-9.28	20230720	21650	10.62	20230316	27050	-11.46	20220817	20400	17.40	20221017	0.46	Y	003490	5000	18411 억	61413249	N	N	12923	N	N
85	20230817	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-450	5	-1.85	12651223950	531187	55.36	24050	24200	23600	31650	17050	24350	23815.84	33.36	-73824	-85301	24816	24582	24366	24132	23916	24475	24025	18411	7300	5000	18990	50	1	368220661	88005	5.11	0.98	12	0.14	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220817	20400	17.16	20221017	0.46	Y	003490	5000	18411 억	61411158	N	N	12923	N	N
86	20230817	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-450	5	-1.85	11935865550	501235	52.24	24050	24200	23600	31650	17050	24350	23811.79	33.36	-84959	-91557	24816	24582	24366	24132	23916	24475	24025	18411	7300	5000	18990	50	1	368220661	88005	5.11	0.98	12	0.14	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220817	20400	17.16	20221017	0.46	Y	003490	5000	18411 억	61400023	N	N	12923	N	N
87	20230817	110142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-600	5	-2.46	10366990100	435295	45.37	24050	24200	23600	31650	17050	24350	23814.72	33.35	-95053	-99421	24816	24582	24366	24132	23916	24475	24025	18411	7300	5000	18990	50	1	368220661	87452	5.07	0.98	12	0.12	4680.00	24353.00	27050	20220816	-12.20	20400	20221017	16.42	26400	-10.04	20230720	21650	9.70	20230316	27050	-12.20	20220817	20400	16.42	20221017	0.46	Y	003490	5000	18411 억	61389929	N	N	12923	N	N
88	20230817	100142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-450	5	-1.85	8102758350	339985	35.43	24050	24200	23600	31650	17050	24350	23831.09	33.35	-94199	-96996	24816	24582	24366	24132	23916	24475	24025	18411	7300	5000	18990	50	1	368220661	88005	5.11	0.98	12	0.09	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220817	20400	17.16	20221017	0.46	Y	003490	5000	18411 억	61390783	N	N	12923	N	N
89	20230817	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	-400	5	-1.64	1419355850	59017	6.15	24050	24200	23900	31650	17050	24350	24044.52	33.39	-24190	-24512	24816	24582	24366	24132	23916	24475	24025	18411	7300	5000	18990	50	1	368220661	88189	5.12	0.98	12	0.02	4680.00	24353.00	27050	20220816	-11.46	20400	20221017	17.40	26400	-9.28	20230720	21650	10.62	20230316	27050	-11.46	20220817	20400	17.40	20221017	0.46	Y	003490	5000	18411 억	61460792	N	N	12923	N	N
90	20230816	160142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	-450	5	-1.81	23280056900	955861	96.46	24450	24600	24150	32200	17400	24800	24355.05	33.40	283463	195328	25533	25166	24933	24566	24333	25050	24450	18411	7400	5000	19340	50	1	368220661	89662	5.20	1.00	12	0.26	4680.00	24353.00	27050	20220816	-9.98	20400	20221017	19.36	26400	-7.77	20230720	21650	12.47	20230316	27050	-9.98	20220816	20400	19.36	20221017	0.46	Y	003490	5000	18411 억	61484982	N	N	12923	N	N
91	20230816	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	-450	5	-1.81	19329155400	793850	80.11	24450	24600	24150	32200	17400	24800	24348.60	33.39	255664	178293	25533	25166	24933	24566	24333	25050	24450	18411	7400	5000	19340	50	1	368220661	89662	5.20	1.00	12	0.22	4680.00	24353.00	27050	20220816	-9.98	20400	20221017	19.36	26400	-7.77	20230720	21650	12.47	20230316	27050	-9.98	20220816	20400	19.36	20221017	0.46	Y	003490	5000	18411 억	61457183	N	N	4694	N	N
92	20230816	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	-550	5	-2.22	16183030400	664478	67.05	24450	24600	24150	32200	17400	24800	24354.47	33.36	199729	136021	25533	25166	24933	24566	24333	25050	24450	18411	7400	5000	19340	50	1	368220661	89294	5.18	1.00	12	0.18	4680.00	24353.00	27050	20220816	-10.35	20400	20221017	18.87	26400	-8.14	20230720	21650	12.01	20230316	27050	-10.35	20220816	20400	18.87	20221017	0.46	Y	003490	5000	18411 억	61401248	N	N	4694	N	N
93	20230816	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24450	-350	5	-1.41	12775880950	524387	52.92	24450	24600	24150	32200	17400	24800	24363.42	33.33	144860	84991	25533	25166	24933	24566	24333	25050	24450	18411	7400	5000	19340	50	1	368220661	90030	5.22	1.00	12	0.14	4680.00	24353.00	27050	20220816	-9.61	20400	20221017	19.85	26400	-7.39	20230720	21650	12.93	20230316	27050	-9.61	20220816	20400	19.85	20221017	0.46	Y	003490	5000	18411 억	61346379	N	N	4694	N	N
94	20230816	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24500	-300	5	-1.21	11226588100	461176	46.54	24450	24600	24150	32200	17400	24800	24343.35	33.31	114129	64075	25533	25166	24933	24566	24333	25050	24450	18411	7400	5000	19340	50	1	368220661	90214	5.24	1.01	12	0.13	4680.00	24353.00	27050	20220816	-9.43	20400	20221017	20.10	26400	-7.20	20230720	21650	13.16	20230316	27050	-9.43	20220816	20400	20.10	20221017	0.46	Y	003490	5000	18411 억	61315648	N	N	4694	N	N
95	20230816	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24450	-350	5	-1.41	9081560950	373677	37.71	24450	24550	24150	32200	17400	24800	24303.18	33.28	66161	29073	25533	25166	24933	24566	24333	25050	24450	18411	7400	5000	19340	50	1	368220661	90030	5.22	1.00	12	0.10	4680.00	24353.00	27050	20220816	-9.61	20400	20221017	19.85	26400	-7.39	20230720	21650	12.93	20230316	27050	-9.61	20220816	20400	19.85	20221017	0.46	Y	003490	5000	18411 억	61267680	N	N	4694	N	N
96	20230816	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	-500	5	-2.02	7282299200	299870	30.26	24450	24550	24150	32200	17400	24800	24284.78	33.27	47732	20803	25533	25166	24933	24566	24333	25050	24450	18411	7400	5000	19340	50	1	368220661	89478	5.19	1.00	12	0.08	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	26400	-7.95	20230720	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.46	Y	003490	5000	18411 억	61249251	N	N	4694	N	N
97	20230816	090142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	-450	5	-1.81	1194485450	48931	4.94	24450	24550	24350	32200	17400	24800	24411.29	33.24	-19352	-20987	25533	25166	24933	24566	24333	25050	24450	18411	7400	5000	19340	50	1	368220661	89662	5.20	1.00	12	0.01	4680.00	24353.00	27050	20220816	-9.98	20400	20221017	19.36	26400	-7.77	20230720	21650	12.47	20230316	27050	-9.98	20220816	20400	19.36	20221017	0.46	Y	003490	5000	18411 억	61182167	N	N	4694	N	N
98	20230814	160142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24800	-200	5	-0.80	24438422750	981266	62.68	25000	25300	24700	32500	17500	25000	24905.01	33.23	29520	-12987	25900	25450	25150	24700	24400	25300	24550	18411	7500	5000	19500	50	1	368220661	91319	5.30	1.02	12	0.27	4680.00	24353.00	27050	20220816	-8.32	20400	20221017	21.57	26400	-6.06	20230720	21650	14.55	20230316	27050	-8.32	20220816	20400	21.57	20221017	0.47	Y	003490	5000	18411 억	61166564	N	N	4694	N	N
99	20230814	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24800	-200	5	-0.80	21995394700	882664	56.38	25000	25300	24700	32500	17500	25000	24919.28	33.23	39762	-31118	25900	25450	25150	24700	24400	25300	24550	18411	7500	5000	19500	50	1	368220661	91319	5.30	1.02	12	0.24	4680.00	24353.00	27050	20220816	-8.32	20400	20221017	21.57	26400	-6.06	20230720	21650	14.55	20230316	27050	-8.32	20220816	20400	21.57	20221017	0.47	Y	003490	5000	18411 억	61176806	N	N	89480	N	N
100	20230814	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24750	-250	5	-1.00	19084181300	765111	48.87	25000	25300	24700	32500	17500	25000	24942.98	33.23	39392	-19388	25900	25450	25150	24700	24400	25300	24550	18411	7500	5000	19500	50	1	368220661	91135	5.29	1.02	12	0.21	4680.00	24353.00	27050	20220816	-8.50	20400	20221017	21.32	26400	-6.25	20230720	21650	14.32	20230316	27050	-8.50	20220816	20400	21.32	20221017	0.47	Y	003490	5000	18411 억	61176436	N	N	89480	N	N
101	20230814	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24800	-200	5	-0.80	14845586400	594390	37.97	25000	25300	24700	32500	17500	25000	24976.15	33.22	8422	-34153	25900	25450	25150	24700	24400	25300	24550	18411	7500	5000	19500	50	1	368220661	91319	5.30	1.02	12	0.16	4680.00	24353.00	27050	20220816	-8.32	20400	20221017	21.57	26400	-6.06	20230720	21650	14.55	20230316	27050	-8.32	20220816	20400	21.57	20221017	0.47	Y	003490	5000	18411 억	61145466	N	N	89480	N	N
102	20230814	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24900	-100	5	-0.40	12494716350	499556	31.91	25000	25300	24800	32500	17500	25000	25011.66	33.23	21914	-10606	25900	25450	25150	24700	24400	25300	24550	18411	7500	5000	19500	50	1	368220661	91687	5.32	1.02	12	0.14	4680.00	24353.00	27050	20220816	-7.95	20400	20221017	22.06	26400	-5.68	20230720	21650	15.01	20230316	27050	-7.95	20220816	20400	22.06	20221017	0.47	Y	003490	5000	18411 억	61158958	N	N	89480	N	N
103	20230814	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24900	-100	5	-0.40	9491677500	378734	24.19	25000	25300	24850	32500	17500	25000	25061.68	33.23	39331	18071	25900	25450	25150	24700	24400	25300	24550	18411	7500	5000	19500	50	1	368220661	91687	5.32	1.02	12	0.10	4680.00	24353.00	27050	20220816	-7.95	20400	20221017	22.06	26400	-5.68	20230720	21650	15.01	20230316	27050	-7.95	20220816	20400	22.06	20221017	0.47	Y	003490	5000	18411 억	61176375	N	N	89480	N	N
104	20230814	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25050	50	2	0.20	6698126500	266827	17.04	25000	25300	24900	32500	17500	25000	25103.10	33.24	43503	29492	25900	25450	25150	24700	24400	25300	24550	18411	7500	5000	19500	50	1	368220661	92239	5.35	1.03	12	0.07	4680.00	24353.00	27050	20220816	-7.39	20400	20221017	22.79	26400	-5.11	20230720	21650	15.70	20230316	27050	-7.39	20220816	20400	22.79	20221017	0.47	Y	003490	5000	18411 억	61180547	N	N	89480	N	N
105	20230814	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25000	0	3	0.00	542360450	21709	1.39	25000	25000	24900	32500	17500	25000	24982.77	33.22	3416	3906	25900	25450	25150	24700	24400	25300	24550	18411	7500	5000	19500	50	1	368220661	92055	5.34	1.03	12	0.01	4680.00	24353.00	27050	20220816	-7.58	20400	20221017	22.55	26400	-5.30	20230720	21650	15.47	20230316	27050	-7.58	20220816	20400	22.55	20221017	0.47	Y	003490	5000	18411 억	61140460	N	N	89480	N	N
106	20230811	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25000	150	2	0.60	39317379800	1560496	61.49	25200	25600	24850	32300	17400	24850	25195.55	33.17	-116985	-217869	25450	25150	24850	24550	24250	25300	24700	18411	7450	5000	19380	50	1	368220661	92055	5.34	1.03	12	0.42	4680.00	24353.00	27050	20220816	-7.58	20400	20221017	22.55	26400	-5.30	20230720	21650	15.47	20230316	27050	-7.58	20220816	20400	22.55	20221017	0.46	Y	003490	5000	18411 억	61051643	N	N	89480	N	N
107	20230811	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24950	100	2	0.40	34283375400	1358788	53.54	25200	25600	24900	32300	17400	24850	25230.85	33.22	-17702	-131305	25450	25150	24850	24550	24250	25300	24700	18411	7450	5000	19380	50	1	368220661	91871	5.33	1.02	12	0.37	4680.00	24353.00	27050	20220816	-7.76	20400	20221017	22.30	26400	-5.49	20230720	21650	15.24	20230316	27050	-7.76	20220816	20400	22.30	20221017	0.46	Y	003490	5000	18411 억	61150926	N	N	332689	N	N
108	20230811	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25100	250	2	1.01	30364115100	1202254	47.38	25200	25600	24900	32300	17400	24850	25255.99	33.24	22331	-54699	25450	25150	24850	24550	24250	25300	24700	18411	7450	5000	19380	50	1	368220661	92423	5.36	1.03	12	0.33	4680.00	24353.00	27050	20220816	-7.21	20400	20221017	23.04	26400	-4.92	20230720	21650	15.94	20230316	27050	-7.21	20220816	20400	23.04	20221017	0.46	Y	003490	5000	18411 억	61190959	N	N	332689	N	N
109	20230811	130140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25200	350	2	1.41	28383178550	1123400	44.27	25200	25600	24900	32300	17400	24850	25265.43	33.24	25812	-40911	25450	25150	24850	24550	24250	25300	24700	18411	7450	5000	19380	50	1	368220661	92792	5.38	1.03	12	0.31	4680.00	24353.00	27050	20220816	-6.84	20400	20221017	23.53	26400	-4.55	20230720	21650	16.40	20230316	27050	-6.84	20220816	20400	23.53	20221017	0.46	Y	003490	5000	18411 억	61194440	N	N	332689	N	N
110	20230811	120140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25000	150	2	0.60	25852861550	1022532	40.29	25200	25600	24900	32300	17400	24850	25283.18	33.24	22374	-29312	25450	25150	24850	24550	24250	25300	24700	18411	7450	5000	19380	50	1	368220661	92055	5.34	1.03	12	0.28	4680.00	24353.00	27050	20220816	-7.58	20400	20221017	22.55	26400	-5.30	20230720	21650	15.47	20230316	27050	-7.58	20220816	20400	22.55	20221017	0.46	Y	003490	5000	18411 억	61191002	N	N	332689	N	N
111	20230811	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25000	150	2	0.60	23647870850	934383	36.82	25200	25600	24950	32300	17400	24850	25308.54	33.24	25554	-15341	25450	25150	24850	24550	24250	25300	24700	18411	7450	5000	19380	50	1	368220661	92055	5.34	1.03	12	0.25	4680.00	24353.00	27050	20220816	-7.58	20400	20221017	22.55	26400	-5.30	20230720	21650	15.47	20230316	27050	-7.58	20220816	20400	22.55	20221017	0.46	Y	003490	5000	18411 억	61194182	N	N	332689	N	N
112	20230811	100139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25100	250	2	1.01	19195364700	757045	29.83	25200	25600	24950	32300	17400	24850	25355.65	33.25	45007	4325	25450	25150	24850	24550	24250	25300	24700	18411	7450	5000	19380	50	1	368220661	92423	5.36	1.03	12	0.21	4680.00	24353.00	27050	20220816	-7.21	20400	20221017	23.04	26400	-4.92	20230720	21650	15.94	20230316	27050	-7.21	20220816	20400	23.04	20221017	0.46	Y	003490	5000	18411 억	61213635	N	N	332689	N	N
113	20230811	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25200	350	2	1.41	1780692450	70722	2.79	25200	25250	24950	32300	17400	24850	25178.76	33.24	25482	6360	25450	25150	24850	24550	24250	25300	24700	18411	7450	5000	19380	50	1	368220661	92792	5.38	1.03	12	0.02	4680.00	24353.00	27050	20220816	-6.84	20400	20221017	23.53	26400	-4.55	20230720	21650	16.40	20230316	27050	-6.84	20220816	20400	23.53	20221017	0.46	Y	003490	5000	18411 억	61194110	N	N	332689	N	N
114	20230810	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24850	700	2	2.90	62653755150	2522831	182.57	24700	25150	24550	31350	16950	24150	24834.70	33.13	476089	456987	24850	24500	24300	23950	23750	24400	23850	18411	7200	5000	18830	50	1	368220661	91503	5.31	1.02	12	0.69	4680.00	24353.00	27050	20220816	-8.13	20400	20221017	21.81	26400	-5.87	20230720	21650	14.78	20230316	27050	-8.13	20220816	20400	21.81	20221017	0.49	Y	003490	5000	18411 억	60991682	N	N	332689	N	N
115	20230810	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	25050	900	2	3.73	54215534150	2183719	158.03	24700	25150	24550	31350	16950	24150	24827.16	33.14	481764	274329	24850	24500	24300	23950	23750	24400	23850	18411	7200	5000	18830	50	1	368220661	92239	5.35	1.03	12	0.59	4680.00	24353.00	27050	20220816	-7.39	20400	20221017	22.79	26400	-5.11	20230720	21650	15.70	20230316	27050	-7.39	20220816	20400	22.79	20221017	0.49	Y	003490	5000	18411 억	60997357	N	N	37457	N	N
116	20230810	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24850	700	2	2.90	44420768050	1791132	129.62	24700	25150	24550	31350	16950	24150	24800.40	33.06	338014	151354	24850	24500	24300	23950	23750	24400	23850	18411	7200	5000	18830	50	1	368220661	91503	5.31	1.02	12	0.49	4680.00	24353.00	27050	20220816	-8.13	20400	20221017	21.81	26400	-5.87	20230720	21650	14.78	20230316	27050	-8.13	20220816	20400	21.81	20221017	0.49	Y	003490	5000	18411 억	60853607	N	N	37457	N	N
117	20230810	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24900	750	2	3.11	39609193700	1597608	115.62	24700	25150	24550	31350	16950	24150	24792.82	33.02	265106	85650	24850	24500	24300	23950	23750	24400	23850	18411	7200	5000	18830	50	1	368220661	91687	5.32	1.02	12	0.43	4680.00	24353.00	27050	20220816	-7.95	20400	20221017	22.06	26400	-5.68	20230720	21650	15.01	20230316	27050	-7.95	20220816	20400	22.06	20221017	0.49	Y	003490	5000	18411 억	60780699	N	N	37457	N	N
118	20230810	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24700	550	2	2.28	34870743500	1406320	101.77	24700	25150	24550	31350	16950	24150	24795.75	32.99	211548	58516	24850	24500	24300	23950	23750	24400	23850	18411	7200	5000	18830	50	1	368220661	90951	5.28	1.01	12	0.38	4680.00	24353.00	27050	20220816	-8.69	20400	20221017	21.08	26400	-6.44	20230720	21650	14.09	20230316	27050	-8.69	20220816	20400	21.08	20221017	0.49	Y	003490	5000	18411 억	60727141	N	N	37457	N	N
119	20230810	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24900	750	2	3.11	30550657100	1231378	89.11	24700	25150	24550	31350	16950	24150	24810.15	32.99	217008	95929	24850	24500	24300	23950	23750	24400	23850	18411	7200	5000	18830	50	1	368220661	91687	5.32	1.02	12	0.33	4680.00	24353.00	27050	20220816	-7.95	20400	20221017	22.06	26400	-5.68	20230720	21650	15.01	20230316	27050	-7.95	20220816	20400	22.06	20221017	0.49	Y	003490	5000	18411 억	60732601	N	N	37457	N	N
120	20230810	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24600	450	2	1.86	20571236800	829998	60.07	24700	25150	24550	31350	16950	24150	24784.70	32.94	121580	88780	24850	24500	24300	23950	23750	24400	23850	18411	7200	5000	18830	50	1	368220661	90582	5.26	1.01	12	0.23	4680.00	24353.00	27050	20220816	-9.06	20400	20221017	20.59	26400	-6.82	20230720	21650	13.63	20230316	27050	-9.06	20220816	20400	20.59	20221017	0.49	Y	003490	5000	18411 억	60637173	N	N	37457	N	N
121	20230810	090139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24900	750	2	3.11	3646297350	147170	10.65	24700	24950	24700	31350	16950	24150	24776.20	32.90	50496	24120	24850	24500	24300	23950	23750	24400	23850	18411	7200	5000	18830	50	1	368220661	91687	5.32	1.02	12	0.04	4680.00	24353.00	27050	20220816	-7.95	20400	20221017	22.06	26400	-5.68	20230720	21650	15.01	20230316	27050	-7.95	20220816	20400	22.06	20221017	0.49	Y	003490	5000	18411 억	60566089	N	N	37457	N	N
122	20230809	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24150	-400	5	-1.63	33507806800	1378851	61.16	24650	24650	24100	31900	17200	24550	24301.30	32.86	-213380	-288730	25483	25016	24483	24016	23483	25250	24250	18411	7350	5000	19140	50	1	368220661	88925	5.16	0.99	12	0.37	4680.00	24353.00	27050	20220816	-10.72	20400	20221017	18.38	26400	-8.52	20230720	21650	11.55	20230316	27050	-10.72	20220816	20400	18.38	20221017	0.49	Y	003490	5000	18411 억	60483799	N	N	37457	N	N
123	20230809	150138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24200	-350	5	-1.43	29412020550	1209391	53.64	24650	24650	24100	31900	17200	24550	24319.70	32.87	-199656	-291864	25483	25016	24483	24016	23483	25250	24250	18411	7350	5000	19140	50	1	368220661	89109	5.17	0.99	12	0.33	4680.00	24353.00	27050	20220816	-10.54	20400	20221017	18.63	26400	-8.33	20230720	21650	11.78	20230316	27050	-10.54	20220816	20400	18.63	20221017	0.49	Y	003490	5000	18411 억	60497523	N	N	131939	N	N
124	20230809	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	-200	5	-0.81	24131537850	991687	43.99	24650	24650	24100	31900	17200	24550	24333.82	32.87	-196784	-262928	25483	25016	24483	24016	23483	25250	24250	18411	7350	5000	19140	50	1	368220661	89662	5.20	1.00	12	0.27	4680.00	24353.00	27050	20220816	-9.98	20400	20221017	19.36	26400	-7.77	20230720	21650	12.47	20230316	27050	-9.98	20220816	20400	19.36	20221017	0.49	Y	003490	5000	18411 억	60500395	N	N	131939	N	N
125	20230809	130140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24150	-400	5	-1.63	19101946200	783800	34.77	24650	24650	24100	31900	17200	24550	24370.94	32.92	-108006	-168575	25483	25016	24483	24016	23483	25250	24250	18411	7350	5000	19140	50	1	368220661	88925	5.16	0.99	12	0.21	4680.00	24353.00	27050	20220816	-10.72	20400	20221017	18.38	26400	-8.52	20230720	21650	11.55	20230316	27050	-10.72	20220816	20400	18.38	20221017	0.49	Y	003490	5000	18411 억	60589173	N	N	131939	N	N
126	20230809	120140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24100	-450	5	-1.83	17010039400	697144	30.92	24650	24650	24100	31900	17200	24550	24399.61	32.93	-75484	-132506	25483	25016	24483	24016	23483	25250	24250	18411	7350	5000	19140	50	1	368220661	88741	5.15	0.99	12	0.19	4680.00	24353.00	27050	20220816	-10.91	20400	20221017	18.14	26400	-8.71	20230720	21650	11.32	20230316	27050	-10.91	20220816	20400	18.14	20221017	0.49	Y	003490	5000	18411 억	60621695	N	N	131939	N	N
127	20230809	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	-250	5	-1.02	14039004900	574235	25.47	24650	24650	24250	31900	17200	24550	24448.19	32.95	-35910	-90607	25483	25016	24483	24016	23483	25250	24250	18411	7350	5000	19140	50	1	368220661	89478	5.19	1.00	12	0.16	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	26400	-7.95	20230720	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.49	Y	003490	5000	18411 억	60661269	N	N	131939	N	N
128	20230809	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24450	-100	5	-0.41	7981556300	326241	14.47	24650	24650	24350	31900	17200	24550	24465.22	32.99	26491	-28511	25483	25016	24483	24016	23483	25250	24250	18411	7350	5000	19140	50	1	368220661	90030	5.22	1.00	12	0.09	4680.00	24353.00	27050	20220816	-9.61	20400	20221017	19.85	26400	-7.39	20230720	21650	12.93	20230316	27050	-9.61	20220816	20400	19.85	20221017	0.49	Y	003490	5000	18411 억	60723670	N	N	131939	N	N
129	20230809	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24550	0	3	0.00	647806400	26326	1.17	24650	24650	24500	31900	17200	24550	24607.10	32.99	34948	-7817	25483	25016	24483	24016	23483	25250	24250	18411	7350	5000	19140	50	1	368220661	90398	5.25	1.01	12	0.01	4680.00	24353.00	27050	20220816	-9.24	20400	20221017	20.34	26400	-7.01	20230720	21650	13.39	20230316	27050	-9.24	20220816	20400	20.34	20221017	0.49	Y	003490	5000	18411 억	60732127	N	N	131939	N	N
130	20230808	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24550	800	2	3.37	55303374600	2249414	256.19	23950	24950	23950	30850	16650	23750	24585.70	32.97	770917	292909	24150	23950	23750	23550	23350	23850	23450	18411	7100	5000	18520	50	1	368220661	90398	5.25	1.01	12	0.61	4680.00	24353.00	27050	20220816	-9.24	20400	20221017	20.34	26400	-7.01	20230720	21650	13.39	20230316	27050	-9.24	20220816	20400	20.34	20221017	0.48	Y	003490	5000	18411 억	60697179	N	N	131939	N	N
131	20230808	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24550	800	2	3.37	51852318300	2108912	240.18	23950	24950	23950	30850	16650	23750	24587.24	32.95	723199	287035	24150	23950	23750	23550	23350	23850	23450	18411	7100	5000	18520	50	1	368220661	90398	5.25	1.01	12	0.57	4680.00	24353.00	27050	20220816	-9.24	20400	20221017	20.34	26400	-7.01	20230720	21650	13.39	20230316	27050	-9.24	20220816	20400	20.34	20221017	0.48	Y	003490	5000	18411 억	60649461	N	N	11284	N	N
132	20230808	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24900	1150	2	4.84	43470092550	1770101	201.60	23950	24950	23950	30850	16650	23750	24557.98	32.92	663305	299499	24150	23950	23750	23550	23350	23850	23450	18411	7100	5000	18520	50	1	368220661	91687	5.32	1.02	12	0.48	4680.00	24353.00	27050	20220816	-7.95	20400	20221017	22.06	26400	-5.68	20230720	21650	15.01	20230316	27050	-7.95	20220816	20400	22.06	20221017	0.48	Y	003490	5000	18411 억	60589567	N	N	11284	N	N
133	20230808	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24700	950	2	4.00	34961908900	1427293	162.55	23950	24750	23950	30850	16650	23750	24495.27	32.88	595509	282720	24150	23950	23750	23550	23350	23850	23450	18411	7100	5000	18520	50	1	368220661	90951	5.28	1.01	12	0.39	4680.00	24353.00	27050	20220816	-8.69	20400	20221017	21.08	26400	-6.44	20230720	21650	14.09	20230316	27050	-8.69	20220816	20400	21.08	20221017	0.48	Y	003490	5000	18411 억	60521771	N	N	11284	N	N
134	20230808	120137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24700	950	2	4.00	31825257450	1300126	148.07	23950	24750	23950	30850	16650	23750	24478.61	32.85	546134	284341	24150	23950	23750	23550	23350	23850	23450	18411	7100	5000	18520	50	1	368220661	90951	5.28	1.01	12	0.35	4680.00	24353.00	27050	20220816	-8.69	20400	20221017	21.08	26400	-6.44	20230720	21650	14.09	20230316	27050	-8.69	20220816	20400	21.08	20221017	0.48	Y	003490	5000	18411 억	60472396	N	N	11284	N	N
135	20230808	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24550	800	2	3.37	22322415800	914424	104.14	23950	24600	23950	30850	16650	23750	24411.47	32.77	389268	197887	24150	23950	23750	23550	23350	23850	23450	18411	7100	5000	18520	50	1	368220661	90398	5.25	1.01	12	0.25	4680.00	24353.00	27050	20220816	-9.24	20400	20221017	20.34	26400	-7.01	20230720	21650	13.39	20230316	27050	-9.24	20220816	20400	20.34	20221017	0.48	Y	003490	5000	18411 억	60315530	N	N	11284	N	N
136	20230808	100139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24600	850	2	3.58	14527510650	596652	67.95	23950	24600	23950	30850	16650	23750	24348.40	32.69	256147	118295	24150	23950	23750	23550	23350	23850	23450	18411	7100	5000	18520	50	1	368220661	90582	5.26	1.01	12	0.16	4680.00	24353.00	27050	20220816	-9.06	20400	20221017	20.59	26400	-6.82	20230720	21650	13.63	20230316	27050	-9.06	20220816	20400	20.59	20221017	0.48	Y	003490	5000	18411 억	60182409	N	N	11284	N	N
137	20230808	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24200	450	2	1.89	985631150	40867	4.65	23950	24300	23950	30850	16650	23750	24118.21	32.57	20753	12068	24150	23950	23750	23550	23350	23850	23450	18411	7100	5000	18520	50	1	368220661	89109	5.17	0.99	12	0.01	4680.00	24353.00	27050	20220816	-10.54	20400	20221017	18.63	26400	-8.33	20230720	21650	11.78	20230316	27050	-10.54	20220816	20400	18.63	20221017	0.48	Y	003490	5000	18411 억	59947015	N	N	11284	N	N
138	20230807	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-200	5	-0.84	20778383100	874586	93.35	23800	23950	23550	31100	16800	23950	23757.93	32.53	-10524	-21073	24416	24182	23866	23632	23316	24300	23750	18411	7150	5000	18680	50	1	368220661	87452	5.07	0.98	12	0.24	4680.00	24353.00	27050	20220816	-12.20	20400	20221017	16.42	26400	-10.04	20230720	21650	9.70	20230316	27050	-12.20	20220816	20400	16.42	20221017	0.48	Y	003490	5000	18411 억	59875737	N	N	11284	N	N
139	20230807	150137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	-150	5	-0.63	17934588900	755053	80.59	23800	23950	23550	31100	16800	23950	23752.70	32.56	46197	-65561	24416	24182	23866	23632	23316	24300	23750	18411	7150	5000	18680	50	1	368220661	87637	5.09	0.98	12	0.21	4680.00	24353.00	27050	20220816	-12.01	20400	20221017	16.67	26400	-9.85	20230720	21650	9.93	20230316	27050	-12.01	20220816	20400	16.67	20221017	0.48	Y	003490	5000	18411 억	59932458	N	N	42061	N	N
140	20230807	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-200	5	-0.84	15396522800	648302	69.19	23800	23950	23550	31100	16800	23950	23748.94	32.55	23287	-67282	24416	24182	23866	23632	23316	24300	23750	18411	7150	5000	18680	50	1	368220661	87452	5.07	0.98	12	0.18	4680.00	24353.00	27050	20220816	-12.20	20400	20221017	16.42	26400	-10.04	20230720	21650	9.70	20230316	27050	-12.20	20220816	20400	16.42	20221017	0.48	Y	003490	5000	18411 억	59909548	N	N	42061	N	N
141	20230807	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-200	5	-0.84	13694289150	576617	61.54	23800	23950	23550	31100	16800	23950	23749.30	32.55	28322	-60982	24416	24182	23866	23632	23316	24300	23750	18411	7150	5000	18680	50	1	368220661	87452	5.07	0.98	12	0.16	4680.00	24353.00	27050	20220816	-12.20	20400	20221017	16.42	26400	-10.04	20230720	21650	9.70	20230316	27050	-12.20	20220816	20400	16.42	20221017	0.48	Y	003490	5000	18411 억	59914583	N	N	42061	N	N
142	20230807	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-50	5	-0.21	11232732550	473097	50.49	23800	23950	23550	31100	16800	23950	23742.89	32.53	361	-72115	24416	24182	23866	23632	23316	24300	23750	18411	7150	5000	18680	50	1	368220661	88005	5.11	0.98	12	0.13	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59886622	N	N	42061	N	N
143	20230807	110137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-50	5	-0.21	9444226150	398170	42.50	23800	23950	23550	31100	16800	23950	23718.96	32.54	2735	-62326	24416	24182	23866	23632	23316	24300	23750	18411	7150	5000	18680	50	1	368220661	88005	5.11	0.98	12	0.11	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59888996	N	N	42061	N	N
144	20230807	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-300	5	-1.25	6418923500	270859	28.91	23800	23950	23550	31100	16800	23950	23698.21	32.52	-30936	-67086	24416	24182	23866	23632	23316	24300	23750	18411	7150	5000	18680	50	1	368220661	87084	5.05	0.97	12	0.07	4680.00	24353.00	27050	20220816	-12.57	20400	20221017	15.93	26400	-10.42	20230720	21650	9.24	20230316	27050	-12.57	20220816	20400	15.93	20221017	0.48	Y	003490	5000	18411 억	59855325	N	N	42061	N	N
145	20230807	090137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-50	5	-0.21	390230600	16377	1.75	23800	23900	23750	31100	16800	23950	23826.45	32.53	-155	-2543	24416	24182	23866	23632	23316	24300	23750	18411	7150	5000	18680	50	1	368220661	88005	5.11	0.98	12	0.00	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59886106	N	N	42061	N	N
146	20230804	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	50	2	0.21	22302455300	933928	75.66	23800	24100	23550	31050	16750	23900	23880.24	32.53	-12708	-881	25000	24450	24050	23500	23100	24250	23300	18411	7150	5000	18640	50	1	368220661	88189	5.12	0.98	12	0.25	4680.00	24353.00	27050	20220816	-11.46	20400	20221017	17.40	26400	-9.28	20230720	21650	10.62	20230316	27050	-11.46	20220816	20400	17.40	20221017	0.48	Y	003490	5000	18411 억	59871832	N	N	42061	N	N
147	20230804	150137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24050	150	2	0.63	19551830450	819409	66.38	23800	24100	23550	31050	16750	23900	23860.89	32.56	46982	42505	25000	24450	24050	23500	23100	24250	23300	18411	7150	5000	18640	50	1	368220661	88557	5.14	0.99	12	0.22	4680.00	24353.00	27050	20220816	-11.09	20400	20221017	17.89	26400	-8.90	20230720	21650	11.09	20230316	27050	-11.09	20220816	20400	17.89	20221017	0.48	Y	003490	5000	18411 억	59931522	N	N	7994	N	N
148	20230804	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	50	2	0.21	16476479750	691252	56.00	23800	24050	23550	31050	16750	23900	23835.70	32.56	55104	51692	25000	24450	24050	23500	23100	24250	23300	18411	7150	5000	18640	50	1	368220661	88189	5.12	0.98	12	0.19	4680.00	24353.00	27050	20220816	-11.46	20400	20221017	17.40	26400	-9.28	20230720	21650	10.62	20230316	27050	-11.46	20220816	20400	17.40	20221017	0.48	Y	003490	5000	18411 억	59939644	N	N	7994	N	N
149	20230804	130137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	50	2	0.21	13720580100	576145	46.67	23800	24050	23550	31050	16750	23900	23814.45	32.55	28013	23001	25000	24450	24050	23500	23100	24250	23300	18411	7150	5000	18640	50	1	368220661	88189	5.12	0.98	12	0.16	4680.00	24353.00	27050	20220816	-11.46	20400	20221017	17.40	26400	-9.28	20230720	21650	10.62	20230316	27050	-11.46	20220816	20400	17.40	20221017	0.48	Y	003490	5000	18411 억	59912553	N	N	7994	N	N
150	20230804	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	0	3	0.00	12081828100	507687	41.13	23800	24050	23550	31050	16750	23900	23797.78	32.55	27108	22330	25000	24450	24050	23500	23100	24250	23300	18411	7150	5000	18640	50	1	368220661	88005	5.11	0.98	12	0.14	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59911648	N	N	7994	N	N
151	20230804	110137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	50	2	0.21	10157312150	427084	34.60	23800	24050	23550	31050	16750	23900	23782.93	32.55	36659	33650	25000	24450	24050	23500	23100	24250	23300	18411	7150	5000	18640	50	1	368220661	88189	5.12	0.98	12	0.12	4680.00	24353.00	27050	20220816	-11.46	20400	20221017	17.40	26400	-9.28	20230720	21650	10.62	20230316	27050	-11.46	20220816	20400	17.40	20221017	0.48	Y	003490	5000	18411 억	59921199	N	N	7994	N	N
152	20230804	100136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	0	3	0.00	7596310850	319905	25.92	23800	24050	23550	31050	16750	23900	23745.50	32.56	52508	47123	25000	24450	24050	23500	23100	24250	23300	18411	7150	5000	18640	50	1	368220661	88005	5.11	0.98	12	0.09	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59937048	N	N	7994	N	N
153	20230804	090137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	0	3	0.00	470884450	19768	1.60	23800	23950	23750	31050	16750	23900	23820.37	32.54	5650	1680	25000	24450	24050	23500	23100	24250	23300	18411	7150	5000	18640	50	1	368220661	88005	5.11	0.98	12	0.01	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59890190	N	N	7994	N	N
154	20230803	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-150	5	-0.62	29496595300	1226974	91.13	24200	24600	23650	31250	16850	24050	24040.36	32.52	110797	74155	25083	24566	24283	23766	23483	24425	23625	18411	7200	5000	18750	50	1	368220661	88005	5.11	0.98	12	0.33	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59866046	N	N	6208	N	N
155	20230803	150137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-150	5	-0.62	26540008250	1103329	81.95	24200	24600	23650	31250	16850	24050	24054.49	32.52	109521	49233	25083	24566	24283	23766	23483	24425	23625	18411	7200	5000	18750	50	1	368220661	88005	5.11	0.98	12	0.30	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59864770	N	N	68419	N	N
156	20230803	140135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	-150	5	-0.62	24077967850	1000451	74.31	24200	24600	23650	31250	16850	24050	24067.12	32.50	66280	15662	25083	24566	24283	23766	23483	24425	23625	18411	7200	5000	18750	50	1	368220661	88005	5.11	0.98	12	0.27	4680.00	24353.00	27050	20220816	-11.65	20400	20221017	17.16	26400	-9.47	20230720	21650	10.39	20230316	27050	-11.65	20220816	20400	17.16	20221017	0.48	Y	003490	5000	18411 억	59821529	N	N	68419	N	N
157	20230803	130137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	-250	5	-1.04	21622378200	897441	66.66	24200	24600	23650	31250	16850	24050	24093.40	32.48	33988	-11868	25083	24566	24283	23766	23483	24425	23625	18411	7200	5000	18750	50	1	368220661	87637	5.09	0.98	12	0.24	4680.00	24353.00	27050	20220816	-12.01	20400	20221017	16.67	26400	-9.85	20230720	21650	9.93	20230316	27050	-12.01	20220816	20400	16.67	20221017	0.48	Y	003490	5000	18411 억	59789237	N	N	68419	N	N
158	20230803	120137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	-250	5	-1.04	16992117500	702463	52.18	24200	24600	23800	31250	16850	24050	24189.47	32.47	21083	-22439	25083	24566	24283	23766	23483	24425	23625	18411	7200	5000	18750	50	1	368220661	87637	5.09	0.98	12	0.19	4680.00	24353.00	27050	20220816	-12.01	20400	20221017	16.67	26400	-9.85	20230720	21650	9.93	20230316	27050	-12.01	20220816	20400	16.67	20221017	0.48	Y	003490	5000	18411 억	59776332	N	N	68419	N	N
159	20230803	110136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24000	-50	5	-0.21	12984846500	534699	39.72	24200	24600	24000	31250	16850	24050	24284.69	32.48	30441	-8183	25083	24566	24283	23766	23483	24425	23625	18411	7200	5000	18750	50	1	368220661	88373	5.13	0.99	12	0.15	4680.00	24353.00	27050	20220816	-11.28	20400	20221017	17.65	26400	-9.09	20230720	21650	10.85	20230316	27050	-11.28	20220816	20400	17.65	20221017	0.48	Y	003490	5000	18411 억	59785690	N	N	68419	N	N
160	20230803	100136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24150	100	2	0.42	9510754950	390666	29.02	24200	24600	24150	31250	16850	24050	24345.47	32.48	39980	4542	25083	24566	24283	23766	23483	24425	23625	18411	7200	5000	18750	50	1	368220661	88925	5.16	0.99	12	0.11	4680.00	24353.00	27050	20220816	-10.72	20400	20221017	18.38	26400	-8.52	20230720	21650	11.55	20230316	27050	-10.72	20220816	20400	18.38	20221017	0.48	Y	003490	5000	18411 억	59795229	N	N	68419	N	N
161	20230803	090136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	350	2	1.46	1113301450	45876	3.41	24200	24400	24200	31250	16850	24050	24270.74	32.47	17490	-223	25083	24566	24283	23766	23483	24425	23625	18411	7200	5000	18750	50	1	368220661	89846	5.21	1.00	12	0.01	4680.00	24353.00	27050	20220816	-9.80	20400	20221017	19.61	26400	-7.58	20230720	21650	12.70	20230316	27050	-9.80	20220816	20400	19.61	20221017	0.48	Y	003490	5000	18411 억	59772739	N	N	68419	N	N
162	20230802	160136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24050	-800	5	-3.22	32378986250	1334612	117.31	24800	24800	24000	32300	17400	24850	24262.02	32.39	-214845	-86008	25383	25116	24733	24466	24083	25250	24600	18411	7450	5000	19380	50	1	368220661	88557	5.14	0.99	12	0.36	4680.00	24353.00	27050	20220816	-11.09	20400	20221017	17.89	26400	-8.90	20230720	21650	11.09	20230316	27050	-11.09	20220816	20400	17.89	20221017	0.47	Y	003490	5000	18411 억	59613152	N	N	67903	N	N
163	20230802	150137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24100	-750	5	-3.02	29662272350	1221708	107.39	24800	24800	24000	32300	17400	24850	24279.23	32.40	-185875	-74022	25383	25116	24733	24466	24083	25250	24600	18411	7450	5000	19380	50	1	368220661	88741	5.15	0.99	12	0.33	4680.00	24353.00	27050	20220816	-10.91	20400	20221017	18.14	26400	-8.71	20230720	21650	11.32	20230316	27050	-10.91	20220816	20400	18.14	20221017	0.47	Y	003490	5000	18411 억	59642122	N	N	135090	N	N
164	20230802	140137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24050	-800	5	-3.22	25020593600	1028715	90.42	24800	24800	24000	32300	17400	24850	24322.05	32.40	-195025	-80766	25383	25116	24733	24466	24083	25250	24600	18411	7450	5000	19380	50	1	368220661	88557	5.14	0.99	12	0.28	4680.00	24353.00	27050	20220816	-11.09	20400	20221017	17.89	26400	-8.90	20230720	21650	11.09	20230316	27050	-11.09	20220816	20400	17.89	20221017	0.47	Y	003490	5000	18411 억	59632972	N	N	135090	N	N
165	20230802	130136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24100	-750	5	-3.02	21515047100	882973	77.61	24800	24800	24100	32300	17400	24850	24366.45	32.41	-163250	-45818	25383	25116	24733	24466	24083	25250	24600	18411	7450	5000	19380	50	1	368220661	88741	5.15	0.99	12	0.24	4680.00	24353.00	27050	20220816	-10.91	20400	20221017	18.14	26400	-8.71	20230720	21650	11.32	20230316	27050	-10.91	20220816	20400	18.14	20221017	0.47	Y	003490	5000	18411 억	59664747	N	N	135090	N	N
166	20230802	120136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24150	-700	5	-2.82	18616286000	762863	67.06	24800	24800	24100	32300	17400	24850	24403.03	32.42	-151063	-30082	25383	25116	24733	24466	24083	25250	24600	18411	7450	5000	19380	50	1	368220661	88925	5.16	0.99	12	0.21	4680.00	24353.00	27050	20220816	-10.72	20400	20221017	18.38	26400	-8.52	20230720	21650	11.55	20230316	27050	-10.72	20220816	20400	18.38	20221017	0.47	Y	003490	5000	18411 억	59676934	N	N	135090	N	N
167	20230802	110136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	-450	5	-1.81	12450057050	508395	44.69	24800	24800	24300	32300	17400	24850	24488.76	32.42	-158926	-37333	25383	25116	24733	24466	24083	25250	24600	18411	7450	5000	19380	50	1	368220661	89846	5.21	1.00	12	0.14	4680.00	24353.00	27050	20220816	-9.80	20400	20221017	19.61	26400	-7.58	20230720	21650	12.70	20230316	27050	-9.80	20220816	20400	19.61	20221017	0.47	Y	003490	5000	18411 억	59669071	N	N	135090	N	N
168	20230802	100136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	-450	5	-1.81	8340418000	339811	29.87	24800	24800	24350	32300	17400	24850	24544.05	32.41	-173710	-49467	25383	25116	24733	24466	24083	25250	24600	18411	7450	5000	19380	50	1	368220661	89846	5.21	1.00	12	0.09	4680.00	24353.00	27050	20220816	-9.80	20400	20221017	19.61	26400	-7.58	20230720	21650	12.70	20230316	27050	-9.80	20220816	20400	19.61	20221017	0.47	Y	003490	5000	18411 억	59654287	N	N	135090	N	N
169	20230802	090137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24600	-250	5	-1.01	509969450	20616	1.81	24800	24800	24600	32300	17400	24850	24735.14	32.44	-122076	-1993	25383	25116	24733	24466	24083	25250	24600	18411	7450	5000	19380	50	1	368220661	90582	5.26	1.01	12	0.01	4680.00	24353.00	27050	20220816	-9.06	20400	20221017	20.59	26400	-6.82	20230720	21650	13.63	20230316	27050	-9.06	20220816	20400	20.59	20221017	0.47	Y	003490	5000	18411 억	59705921	N	N	135090	N	N
170	20230801	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24850	250	2	1.02	28086186500	1134447	97.28	24500	25000	24350	31950	17250	24600	24757.50	32.50	227225	157956	25066	24832	24566	24332	24066	24850	24350	18411	7350	5000	19180	50	1	368220661	91503	5.31	1.02	12	0.31	4680.00	24353.00	27050	20220816	-8.13	20400	20221017	21.81	26400	-5.87	20230720	21650	14.78	20230316	27050	-8.13	20220816	20400	21.81	20221017	0.47	Y	003490	5000	18411 억	59827997	N	N	135090	N	N
171	20230801	150135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24750	150	2	0.61	25197015400	1018180	87.31	24500	25000	24350	31950	17250	24600	24747.12	32.50	219284	149800	25066	24832	24566	24332	24066	24850	24350	18411	7350	5000	19180	50	1	368220661	91135	5.29	1.02	12	0.28	4680.00	24353.00	27050	20220816	-8.50	20400	20221017	21.32	26400	-6.25	20230720	21650	14.32	20230316	27050	-8.50	20220816	20400	21.32	20221017	0.47	Y	003490	5000	18411 억	59820056	N	N	13918	N	N
172	20230801	140137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24800	200	2	0.81	22002748650	889251	76.26	24500	25000	24350	31950	17250	24600	24743.02	32.48	180277	131372	25066	24832	24566	24332	24066	24850	24350	18411	7350	5000	19180	50	1	368220661	91319	5.30	1.02	12	0.24	4680.00	24353.00	27050	20220816	-8.32	20400	20221017	21.57	26400	-6.06	20230720	21650	14.55	20230316	27050	-8.32	20220816	20400	21.57	20221017	0.47	Y	003490	5000	18411 억	59781049	N	N	13918	N	N
173	20230801	130136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24850	250	2	1.02	18218959050	736483	63.16	24500	25000	24350	31950	17250	24600	24737.79	32.47	160929	128398	25066	24832	24566	24332	24066	24850	24350	18411	7350	5000	19180	50	1	368220661	91503	5.31	1.02	12	0.20	4680.00	24353.00	27050	20220816	-8.13	20400	20221017	21.81	26400	-5.87	20230720	21650	14.78	20230316	27050	-8.13	20220816	20400	21.81	20221017	0.47	Y	003490	5000	18411 억	59761701	N	N	13918	N	N
174	20230801	120136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24750	150	2	0.61	15340401300	620428	53.20	24500	25000	24350	31950	17250	24600	24725.52	32.46	143682	116332	25066	24832	24566	24332	24066	24850	24350	18411	7350	5000	19180	50	1	368220661	91135	5.29	1.02	12	0.17	4680.00	24353.00	27050	20220816	-8.50	20400	20221017	21.32	26400	-6.25	20230720	21650	14.32	20230316	27050	-8.50	20220816	20400	21.32	20221017	0.47	Y	003490	5000	18411 억	59744454	N	N	13918	N	N
175	20230801	110135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24850	250	2	1.02	12773863600	516757	44.31	24500	25000	24350	31950	17250	24600	24719.29	32.45	127029	107665	25066	24832	24566	24332	24066	24850	24350	18411	7350	5000	19180	50	1	368220661	91503	5.31	1.02	12	0.14	4680.00	24353.00	27050	20220816	-8.13	20400	20221017	21.81	26400	-5.87	20230720	21650	14.78	20230316	27050	-8.13	20220816	20400	21.81	20221017	0.47	Y	003490	5000	18411 억	59727801	N	N	13918	N	N
176	20230801	100136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24800	200	2	0.81	7288008400	296034	25.39	24500	24800	24350	31950	17250	24600	24618.82	32.44	106215	90764	25066	24832	24566	24332	24066	24850	24350	18411	7350	5000	19180	50	1	368220661	91319	5.30	1.02	12	0.08	4680.00	24353.00	27050	20220816	-8.32	20400	20221017	21.57	26400	-6.06	20230720	21650	14.55	20230316	27050	-8.32	20220816	20400	21.57	20221017	0.47	Y	003490	5000	18411 억	59706987	N	N	13918	N	N
177	20230801	090135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	-200	5	-0.81	409388950	16730	1.43	24500	24550	24400	31950	17250	24600	24470.19	32.38	-746	-2791	25066	24832	24566	24332	24066	24850	24350	18411	7350	5000	19180	50	1	368220661	89846	5.21	1.00	12	0.00	4680.00	24353.00	27050	20220816	-9.80	20400	20221017	19.61	26400	-7.58	20230720	21650	12.70	20230316	27050	-9.80	20220816	20400	19.61	20221017	0.47	Y	003490	5000	18411 억	59600026	N	N	13918	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History