KissMeData/003490/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 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	20230927	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	-250	5	-1.14	15270756800	699876	135.53	21800	22000	21700	28600	15400	22000	21819.25	32.37	-115419	-53128	22166	22082	22016	21932	21866	22050	21900	18411	6600	5000	17160	50	1	368220661	80088	4.65	0.89	12	0.19	4680.00	24353.00	26650	20221114	-18.39	20400	20221017	6.62	26400	-17.61	20230720	21650	0.46	20230316	26650	-18.39	20221114	20400	6.62	20221017	0.47	Y	003490	5000	18411 억	59589512	N	N	71970	N	N
3	20230927	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-200	5	-0.91	11601251350	531298	102.88	21800	22000	21700	28600	15400	22000	21835.67	32.42	-34416	-26678	22166	22082	22016	21932	21866	22050	21900	18411	6600	5000	17160	50	1	368220661	80272	4.66	0.90	12	0.14	4680.00	24353.00	26650	20221114	-18.20	20400	20221017	6.86	26400	-17.42	20230720	21650	0.69	20230316	26650	-18.20	20221114	20400	6.86	20221017	0.47	Y	003490	5000	18411 억	59670515	N	N	19989	N	N
4	20230927	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-150	5	-0.68	9926135850	454475	88.01	21800	22000	21700	28600	15400	22000	21840.88	32.42	-22965	-25578	22166	22082	22016	21932	21866	22050	21900	18411	6600	5000	17160	50	1	368220661	80456	4.67	0.90	12	0.12	4680.00	24353.00	26650	20221114	-18.01	20400	20221017	7.11	26400	-17.23	20230720	21650	0.92	20230316	26650	-18.01	20221114	20400	7.11	20221017	0.47	Y	003490	5000	18411 억	59681966	N	N	19989	N	N
5	20230927	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-150	5	-0.68	7481170850	342416	66.31	21800	22000	21700	28600	15400	22000	21848.19	32.44	6325	-14875	22166	22082	22016	21932	21866	22050	21900	18411	6600	5000	17160	50	1	368220661	80456	4.67	0.90	12	0.09	4680.00	24353.00	26650	20221114	-18.01	20400	20221017	7.11	26400	-17.23	20230720	21650	0.92	20230316	26650	-18.01	20221114	20400	7.11	20221017	0.47	Y	003490	5000	18411 억	59711256	N	N	19989	N	N
6	20230927	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-150	5	-0.68	6722978650	307731	59.59	21800	22000	21700	28600	15400	22000	21846.93	32.44	6921	-16286	22166	22082	22016	21932	21866	22050	21900	18411	6600	5000	17160	50	1	368220661	80456	4.67	0.90	12	0.08	4680.00	24353.00	26650	20221114	-18.01	20400	20221017	7.11	26400	-17.23	20230720	21650	0.92	20230316	26650	-18.01	20221114	20400	7.11	20221017	0.47	Y	003490	5000	18411 억	59711852	N	N	19989	N	N
7	20230927	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-100	5	-0.45	5309858300	243297	47.11	21800	21950	21700	28600	15400	22000	21824.59	32.44	14778	-15356	22166	22082	22016	21932	21866	22050	21900	18411	6600	5000	17160	50	1	368220661	80640	4.68	0.90	12	0.07	4680.00	24353.00	26650	20221114	-17.82	20400	20221017	7.35	26400	-17.05	20230720	21650	1.15	20230316	26650	-17.82	20221114	20400	7.35	20221017	0.47	Y	003490	5000	18411 억	59719709	N	N	19989	N	N
8	20230927	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-200	5	-0.91	4083792850	187246	36.26	21800	21950	21700	28600	15400	22000	21809.77	32.44	10394	-4506	22166	22082	22016	21932	21866	22050	21900	18411	6600	5000	17160	50	1	368220661	80272	4.66	0.90	12	0.05	4680.00	24353.00	26650	20221114	-18.20	20400	20221017	6.86	26400	-17.42	20230720	21650	0.69	20230316	26650	-18.20	20221114	20400	6.86	20221017	0.47	Y	003490	5000	18411 억	59715325	N	N	19989	N	N
9	20230927	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-200	5	-0.91	483064600	22172	4.29	21800	21900	21700	28600	15400	22000	21787.08	32.43	-7147	-7376	22166	22082	22016	21932	21866	22050	21900	18411	6600	5000	17160	50	1	368220661	80272	4.66	0.90	12	0.01	4680.00	24353.00	26650	20221114	-18.20	20400	20221017	6.86	26400	-17.42	20230720	21650	0.69	20230316	26650	-18.20	20221114	20400	6.86	20221017	0.47	Y	003490	5000	18411 억	59697784	N	N	19989	N	N
10	20230926	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-50	5	-0.23	11225168600	510207	95.43	22050	22100	21950	28650	15450	22050	22001.21	32.42	38357	12505	22350	22200	22100	21950	21850	22150	21900	18411	6600	5000	17190	50	1	368220661	81009	4.70	0.90	12	0.14	4680.00	24353.00	26650	20221114	-17.45	20400	20221017	7.84	26400	-16.67	20230720	21650	1.62	20230316	26650	-17.45	20221114	20400	7.84	20221017	0.48	Y	003490	5000	18411 억	59677472	N	N	19989	N	N
11	20230926	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-50	5	-0.23	9299108250	422591	79.04	22050	22100	21950	28650	15450	22050	22004.98	32.44	72637	12987	22350	22200	22100	21950	21850	22150	21900	18411	6600	5000	17190	50	1	368220661	81009	4.70	0.90	12	0.11	4680.00	24353.00	26650	20221114	-17.45	20400	20221017	7.84	26400	-16.67	20230720	21650	1.62	20230316	26650	-17.45	20221114	20400	7.84	20221017	0.48	Y	003490	5000	18411 억	59711752	N	N	33269	N	N
12	20230926	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	-100	5	-0.45	7948288650	361098	67.54	22050	22100	21950	28650	15450	22050	22011.44	32.44	68929	10076	22350	22200	22100	21950	21850	22150	21900	18411	6600	5000	17190	50	1	368220661	80824	4.69	0.90	12	0.10	4680.00	24353.00	26650	20221114	-17.64	20400	20221017	7.60	26400	-16.86	20230720	21650	1.39	20230316	26650	-17.64	20221114	20400	7.60	20221017	0.48	Y	003490	5000	18411 억	59708044	N	N	33269	N	N
13	20230926	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-50	5	-0.23	7145432950	324559	60.70	22050	22100	21950	28650	15450	22050	22015.82	32.43	59162	10851	22350	22200	22100	21950	21850	22150	21900	18411	6600	5000	17190	50	1	368220661	81009	4.70	0.90	12	0.09	4680.00	24353.00	26650	20221114	-17.45	20400	20221017	7.84	26400	-16.67	20230720	21650	1.62	20230316	26650	-17.45	20221114	20400	7.84	20221017	0.48	Y	003490	5000	18411 억	59698277	N	N	33269	N	N
14	20230926	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-50	5	-0.23	6342791850	288031	53.87	22050	22100	21950	28650	15450	22050	22021.21	32.43	54539	8913	22350	22200	22100	21950	21850	22150	21900	18411	6600	5000	17190	50	1	368220661	81009	4.70	0.90	12	0.08	4680.00	24353.00	26650	20221114	-17.45	20400	20221017	7.84	26400	-16.67	20230720	21650	1.62	20230316	26650	-17.45	20221114	20400	7.84	20221017	0.48	Y	003490	5000	18411 억	59693654	N	N	33269	N	N
15	20230926	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	0	3	0.00	5014214750	227638	42.58	22050	22100	21950	28650	15450	22050	22027.14	32.43	47873	9199	22350	22200	22100	21950	21850	22150	21900	18411	6600	5000	17190	50	1	368220661	81193	4.71	0.91	12	0.06	4680.00	24353.00	26650	20221114	-17.26	20400	20221017	8.09	26400	-16.48	20230720	21650	1.85	20230316	26650	-17.26	20221114	20400	8.09	20221017	0.48	Y	003490	5000	18411 억	59686988	N	N	33269	N	N
16	20230926	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	50	2	0.23	3378061700	153394	28.69	22050	22100	21950	28650	15450	22050	22022.12	32.42	35881	10373	22350	22200	22100	21950	21850	22150	21900	18411	6600	5000	17190	50	1	368220661	81377	4.72	0.91	12	0.04	4680.00	24353.00	26650	20221114	-17.07	20400	20221017	8.33	26400	-16.29	20230720	21650	2.08	20230316	26650	-17.07	20221114	20400	8.33	20221017	0.48	Y	003490	5000	18411 억	59674996	N	N	33269	N	N
17	20230926	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-50	5	-0.23	306372800	13911	2.60	22050	22050	21950	28650	15450	22050	22023.76	32.40	-2694	-3028	22350	22200	22100	21950	21850	22150	21900	18411	6600	5000	17190	50	1	368220661	81009	4.70	0.90	12	0.00	4680.00	24353.00	26650	20221114	-17.45	20400	20221017	7.84	26400	-16.67	20230720	21650	1.62	20230316	26650	-17.45	20221114	20400	7.84	20221017	0.48	Y	003490	5000	18411 억	59636421	N	N	33269	N	N
18	20230925	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-100	5	-0.45	11748280000	532331	112.47	22200	22250	22000	28750	15550	22150	22069.52	32.40	-93336	-119450	22450	22300	22200	22050	21950	22250	22000	18411	6600	5000	17270	50	1	368220661	81193	4.71	0.91	12	0.14	4680.00	24353.00	26650	20221114	-17.26	20400	20221017	8.09	26400	-16.48	20230720	21650	1.85	20230316	26650	-17.26	20221114	20400	8.09	20221017	0.49	Y	003490	5000	18411 억	59639115	N	N	33269	N	N
19	20230925	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-100	5	-0.45	9128265900	413464	87.36	22200	22250	22000	28750	15550	22150	22077.53	32.42	-61911	-79512	22450	22300	22200	22050	21950	22250	22000	18411	6600	5000	17270	50	1	368220661	81193	4.71	0.91	12	0.11	4680.00	24353.00	26650	20221114	-17.26	20400	20221017	8.09	26400	-16.48	20230720	21650	1.85	20230316	26650	-17.26	20221114	20400	8.09	20221017	0.49	Y	003490	5000	18411 억	59670540	N	N	17349	N	N
20	20230925	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-50	5	-0.23	6044819850	273478	57.78	22200	22250	22000	28750	15550	22150	22103.49	32.42	-46952	-58337	22450	22300	22200	22050	21950	22250	22000	18411	6600	5000	17270	50	1	368220661	81377	4.72	0.91	12	0.07	4680.00	24353.00	26650	20221114	-17.07	20400	20221017	8.33	26400	-16.29	20230720	21650	2.08	20230316	26650	-17.07	20221114	20400	8.33	20221017	0.49	Y	003490	5000	18411 억	59685499	N	N	17349	N	N
21	20230925	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-50	5	-0.23	5279618500	238789	50.45	22200	22250	22000	28750	15550	22150	22109.97	32.43	-41433	-51655	22450	22300	22200	22050	21950	22250	22000	18411	6600	5000	17270	50	1	368220661	81377	4.72	0.91	12	0.06	4680.00	24353.00	26650	20221114	-17.07	20400	20221017	8.33	26400	-16.29	20230720	21650	2.08	20230316	26650	-17.07	20221114	20400	8.33	20221017	0.49	Y	003490	5000	18411 억	59691018	N	N	17349	N	N
22	20230925	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-100	5	-0.45	4131257350	186716	39.45	22200	22250	22050	28750	15550	22150	22125.89	32.43	-28974	-35776	22450	22300	22200	22050	21950	22250	22000	18411	6600	5000	17270	50	1	368220661	81193	4.71	0.91	12	0.05	4680.00	24353.00	26650	20221114	-17.26	20400	20221017	8.09	26400	-16.48	20230720	21650	1.85	20230316	26650	-17.26	20221114	20400	8.09	20221017	0.49	Y	003490	5000	18411 억	59703477	N	N	17349	N	N
23	20230925	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-100	5	-0.45	3219515050	145384	30.72	22200	22250	22050	28750	15550	22150	22144.91	32.44	-20780	-24632	22450	22300	22200	22050	21950	22250	22000	18411	6600	5000	17270	50	1	368220661	81193	4.71	0.91	12	0.04	4680.00	24353.00	26650	20221114	-17.26	20400	20221017	8.09	26400	-16.48	20230720	21650	1.85	20230316	26650	-17.26	20221114	20400	8.09	20221017	0.49	Y	003490	5000	18411 억	59711671	N	N	17349	N	N
24	20230925	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	50	2	0.23	1733720750	78265	16.54	22200	22250	22050	28750	15550	22150	22151.93	32.45	579	-3097	22450	22300	22200	22050	21950	22250	22000	18411	6600	5000	17270	50	1	368220661	81745	4.74	0.91	12	0.02	4680.00	24353.00	26650	20221114	-16.70	20400	20221017	8.82	26400	-15.91	20230720	21650	2.54	20230316	26650	-16.70	20221114	20400	8.82	20221017	0.49	Y	003490	5000	18411 억	59733030	N	N	17349	N	N
25	20230925	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	100	2	0.45	150732050	6786	1.43	22200	22250	22150	28750	15550	22150	22212.43	32.45	-107	8	22450	22300	22200	22050	21950	22250	22000	18411	6600	5000	17270	50	1	368220661	81929	4.75	0.91	12	0.00	4680.00	24353.00	26650	20221114	-16.51	20400	20221017	9.07	26400	-15.72	20230720	21650	2.77	20230316	26650	-16.51	20221114	20400	9.07	20221017	0.49	Y	003490	5000	18411 억	59732344	N	N	17349	N	N
26	20230922	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-300	5	-1.34	10290195250	463816	72.57	22350	22350	22100	29150	15750	22450	22186.05	32.45	-117325	-126896	22650	22550	22500	22400	22350	22525	22375	18411	6700	5000	17510	50	1	368220661	81561	4.73	0.91	12	0.13	4680.00	24353.00	26650	20221114	-16.89	20400	20221017	8.58	26400	-16.10	20230720	21650	2.31	20230316	26650	-16.89	20221114	20400	8.58	20221017	0.49	Y	003490	5000	18411 억	59728424	N	N	17049	N	N
27	20230922	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-300	5	-1.34	8826520600	397758	62.24	22350	22350	22100	29150	15750	22450	22190.68	32.46	-91909	-101569	22650	22550	22500	22400	22350	22525	22375	18411	6700	5000	17510	50	1	368220661	81561	4.73	0.91	12	0.11	4680.00	24353.00	26650	20221114	-16.89	20400	20221017	8.58	26400	-16.10	20230720	21650	2.31	20230316	26650	-16.89	20221114	20400	8.58	20221017	0.49	Y	003490	5000	18411 억	59753840	N	N	31260	N	N
28	20230922	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	-250	5	-1.11	7475430950	336902	52.71	22350	22350	22100	29150	15750	22450	22188.74	32.47	-73779	-85982	22650	22550	22500	22400	22350	22525	22375	18411	6700	5000	17510	50	1	368220661	81745	4.74	0.91	12	0.09	4680.00	24353.00	26650	20221114	-16.70	20400	20221017	8.82	26400	-15.91	20230720	21650	2.54	20230316	26650	-16.70	20221114	20400	8.82	20221017	0.49	Y	003490	5000	18411 억	59771970	N	N	31260	N	N
29	20230922	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-200	5	-0.89	6800695050	306534	47.96	22350	22350	22100	29150	15750	22450	22185.77	32.47	-70249	-82058	22650	22550	22500	22400	22350	22525	22375	18411	6700	5000	17510	50	1	368220661	81929	4.75	0.91	12	0.08	4680.00	24353.00	26650	20221114	-16.51	20400	20221017	9.07	26400	-15.72	20230720	21650	2.77	20230316	26650	-16.51	20221114	20400	9.07	20221017	0.49	Y	003490	5000	18411 억	59775500	N	N	31260	N	N
30	20230922	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-300	5	-1.34	6073696850	273791	42.84	22350	22350	22100	29150	15750	22450	22183.69	32.48	-63568	-70329	22650	22550	22500	22400	22350	22525	22375	18411	6700	5000	17510	50	1	368220661	81561	4.73	0.91	12	0.07	4680.00	24353.00	26650	20221114	-16.89	20400	20221017	8.58	26400	-16.10	20230720	21650	2.31	20230316	26650	-16.89	20221114	20400	8.58	20221017	0.49	Y	003490	5000	18411 억	59782181	N	N	31260	N	N
31	20230922	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	-250	5	-1.11	5540546950	249759	39.08	22350	22350	22100	29150	15750	22450	22183.57	32.48	-60461	-66044	22650	22550	22500	22400	22350	22525	22375	18411	6700	5000	17510	50	1	368220661	81745	4.74	0.91	12	0.07	4680.00	24353.00	26650	20221114	-16.70	20400	20221017	8.82	26400	-15.91	20230720	21650	2.54	20230316	26650	-16.70	20221114	20400	8.82	20221017	0.49	Y	003490	5000	18411 억	59785288	N	N	31260	N	N
32	20230922	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-300	5	-1.34	4149462750	186954	29.25	22350	22350	22100	29150	15750	22450	22195.09	32.49	-36471	-40427	22650	22550	22500	22400	22350	22525	22375	18411	6700	5000	17510	50	1	368220661	81561	4.73	0.91	12	0.05	4680.00	24353.00	26650	20221114	-16.89	20400	20221017	8.58	26400	-16.10	20230720	21650	2.31	20230316	26650	-16.89	20221114	20400	8.58	20221017	0.49	Y	003490	5000	18411 억	59809278	N	N	31260	N	N
33	20230922	090139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-150	5	-0.67	364374400	16319	2.55	22350	22350	22250	29150	15750	22450	22328.19	32.51	-5226	-5834	22650	22550	22500	22400	22350	22525	22375	18411	6700	5000	17510	50	1	368220661	82113	4.76	0.92	12	0.00	4680.00	24353.00	26650	20221114	-16.32	20400	20221017	9.31	26400	-15.53	20230720	21650	3.00	20230316	26650	-16.32	20221114	20400	9.31	20221017	0.49	Y	003490	5000	18411 억	59840523	N	N	31260	N	N
34	20230921	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-200	5	-0.88	14334900000	636258	160.62	22500	22600	22450	29400	15900	22650	22530.09	32.51	-69064	-84330	22783	22716	22583	22516	22383	22750	22550	18411	6750	5000	17660	50	1	368220661	82666	4.80	0.92	12	0.17	4680.00	24353.00	26650	20221114	-15.76	20400	20221017	10.05	26400	-14.96	20230720	21650	3.70	20230316	26650	-15.76	20221114	20400	10.05	20221017	0.49	Y	003490	5000	18411 억	59845749	N	N	31260	N	N
35	20230921	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-100	5	-0.44	12272659200	544534	137.47	22500	22600	22450	29400	15900	22650	22537.91	32.52	-61710	-81764	22783	22716	22583	22516	22383	22750	22550	18411	6750	5000	17660	50	1	368220661	83034	4.82	0.93	12	0.15	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.49	Y	003490	5000	18411 억	59853103	N	N	3893	N	N
36	20230921	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-100	5	-0.44	9981120300	442844	111.80	22500	22600	22450	29400	15900	22650	22538.68	32.52	-47084	-70415	22783	22716	22583	22516	22383	22750	22550	18411	6750	5000	17660	50	1	368220661	83034	4.82	0.93	12	0.12	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.49	Y	003490	5000	18411 억	59867729	N	N	3893	N	N
37	20230921	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-100	5	-0.44	8156067000	361864	91.35	22500	22600	22450	29400	15900	22650	22539.04	32.53	-44372	-70002	22783	22716	22583	22516	22383	22750	22550	18411	6750	5000	17660	50	1	368220661	83034	4.82	0.93	12	0.10	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.49	Y	003490	5000	18411 억	59870441	N	N	3893	N	N
38	20230921	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-150	5	-0.66	6772574700	300482	75.86	22500	22600	22450	29400	15900	22650	22539.04	32.53	-42470	-61275	22783	22716	22583	22516	22383	22750	22550	18411	6750	5000	17660	50	1	368220661	82850	4.81	0.92	12	0.08	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.49	Y	003490	5000	18411 억	59872343	N	N	3893	N	N
39	20230921	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-150	5	-0.66	5391663800	239223	60.39	22500	22600	22450	29400	15900	22650	22538.23	32.53	-27829	-42935	22783	22716	22583	22516	22383	22750	22550	18411	6750	5000	17660	50	1	368220661	82850	4.81	0.92	12	0.06	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.49	Y	003490	5000	18411 억	59886984	N	N	3893	N	N
40	20230921	100137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-100	5	-0.44	3059176100	135686	34.25	22500	22600	22450	29400	15900	22650	22546.00	32.54	-15373	-28774	22783	22716	22583	22516	22383	22750	22550	18411	6750	5000	17660	50	1	368220661	83034	4.82	0.93	12	0.04	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.49	Y	003490	5000	18411 억	59899440	N	N	3893	N	N
41	20230921	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-150	5	-0.66	243378100	10816	2.73	22500	22550	22500	29400	15900	22650	22501.66	32.55	-405	-3633	22783	22716	22583	22516	22383	22750	22550	18411	6750	5000	17660	50	1	368220661	82850	4.81	0.92	12	0.00	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.49	Y	003490	5000	18411 억	59914408	N	N	3893	N	N
42	20230920	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	50	2	0.22	8908863750	394320	88.59	22500	22650	22450	29350	15850	22600	22592.88	32.54	-38613	-42776	22766	22682	22566	22482	22366	22725	22525	18411	6750	5000	17620	50	1	368220661	83402	4.84	0.93	12	0.11	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	59893465	N	N	3892	N	N
43	20230920	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-50	5	-0.22	7043662000	311884	70.07	22500	22650	22450	29350	15850	22600	22584.23	32.55	-10666	-46129	22766	22682	22566	22482	22366	22725	22525	18411	6750	5000	17620	50	1	368220661	83034	4.82	0.93	12	0.08	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	59921412	N	N	9814	N	N
44	20230920	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-50	5	-0.22	6073467700	268908	60.42	22500	22650	22450	29350	15850	22600	22585.67	32.56	-5105	-39082	22766	22682	22566	22482	22366	22725	22525	18411	6750	5000	17620	50	1	368220661	83034	4.82	0.93	12	0.07	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	59926973	N	N	9814	N	N
45	20230920	130139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	0	3	0.00	4297344250	190299	42.76	22500	22650	22450	29350	15850	22600	22582.06	32.57	20064	-6807	22766	22682	22566	22482	22366	22725	22525	18411	6750	5000	17620	50	1	368220661	83218	4.83	0.93	12	0.05	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	59952142	N	N	9814	N	N
46	20230920	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	0	3	0.00	3760020950	166545	37.42	22500	22650	22450	29350	15850	22600	22576.60	32.57	18956	-4587	22766	22682	22566	22482	22366	22725	22525	18411	6750	5000	17620	50	1	368220661	83218	4.83	0.93	12	0.05	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	59951034	N	N	9814	N	N
47	20230920	110138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	50	2	0.22	3360230300	148875	33.45	22500	22650	22450	29350	15850	22600	22570.80	32.57	13218	-8448	22766	22682	22566	22482	22366	22725	22525	18411	6750	5000	17620	50	1	368220661	83402	4.84	0.93	12	0.04	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	59945296	N	N	9814	N	N
48	20230920	100137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	50	2	0.22	1981309650	87907	19.75	22500	22650	22450	29350	15850	22600	22538.65	32.56	8395	-11762	22766	22682	22566	22482	22366	22725	22525	18411	6750	5000	17620	50	1	368220661	83402	4.84	0.93	12	0.02	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	59940473	N	N	9814	N	N
49	20230920	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-150	5	-0.66	212457350	9444	2.12	22500	22600	22450	29350	15850	22600	22495.71	32.55	-7285	-4558	22766	22682	22566	22482	22366	22725	22525	18411	6750	5000	17620	50	1	368220661	82666	4.80	0.92	12	0.00	4680.00	24353.00	26650	20221114	-15.76	20400	20221017	10.05	26400	-14.96	20230720	21650	3.70	20230316	26650	-15.76	20221114	20400	10.05	20221017	0.48	Y	003490	5000	18411 억	59924793	N	N	9814	N	N
50	20230919	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	50	2	0.22	9964227050	442374	45.13	22500	22650	22450	29300	15800	22550	22524.39	32.55	71390	60846	23116	22832	22616	22332	22116	22725	22225	18411	6750	5000	17580	50	1	368220661	83218	4.83	0.93	12	0.12	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	59907582	N	N	9814	N	N
51	20230919	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	8921449100	396176	40.42	22500	22650	22450	29300	15800	22550	22518.90	32.56	89043	46376	23116	22832	22616	22332	22116	22725	22225	18411	6750	5000	17580	50	1	368220661	82850	4.81	0.92	12	0.11	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.48	Y	003490	5000	18411 억	59925235	N	N	41909	N	N
52	20230919	140137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	7788797150	345931	35.29	22500	22650	22450	29300	15800	22550	22515.46	32.55	76201	40348	23116	22832	22616	22332	22116	22725	22225	18411	6750	5000	17580	50	1	368220661	82850	4.81	0.92	12	0.09	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.48	Y	003490	5000	18411 억	59912393	N	N	41909	N	N
53	20230919	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	0	3	0.00	6126837350	272129	27.76	22500	22650	22450	29300	15800	22550	22514.46	32.53	47261	22753	23116	22832	22616	22332	22116	22725	22225	18411	6750	5000	17580	50	1	368220661	83034	4.82	0.93	12	0.07	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	59883453	N	N	41909	N	N
54	20230919	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	5150275550	228717	23.33	22500	22650	22450	29300	15800	22550	22518.11	32.53	43984	21459	23116	22832	22616	22332	22116	22725	22225	18411	6750	5000	17580	50	1	368220661	82850	4.81	0.92	12	0.06	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.48	Y	003490	5000	18411 억	59880176	N	N	41909	N	N
55	20230919	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	4433579450	196865	20.08	22500	22650	22450	29300	15800	22550	22520.91	32.53	42931	30203	23116	22832	22616	22332	22116	22725	22225	18411	6750	5000	17580	50	1	368220661	82850	4.81	0.92	12	0.05	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.48	Y	003490	5000	18411 억	59879123	N	N	41909	N	N
56	20230919	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	2786916650	123707	12.62	22500	22650	22450	29300	15800	22550	22528.37	32.53	46264	25581	23116	22832	22616	22332	22116	22725	22225	18411	6750	5000	17580	50	1	368220661	82850	4.81	0.92	12	0.03	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.48	Y	003490	5000	18411 억	59882456	N	N	41909	N	N
57	20230919	090139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	254173650	11307	1.15	22500	22500	22450	29300	15800	22550	22479.29	32.51	5442	1585	23116	22832	22616	22332	22116	22725	22225	18411	6750	5000	17580	50	1	368220661	82850	4.81	0.92	12	0.00	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.48	Y	003490	5000	18411 억	59841634	N	N	41909	N	N
58	20230918	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-400	5	-1.74	21981548550	974385	80.31	22850	22900	22400	29800	16100	22950	22559.27	32.49	-172460	-149246	23150	23050	22850	22750	22550	23100	22800	18411	6850	5000	17900	50	1	368220661	83034	4.82	0.93	12	0.26	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	59802017	N	N	41899	N	N
59	20230918	150137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-500	5	-2.18	17232132950	763216	62.91	22850	22900	22450	29800	16100	22950	22578.15	32.50	-141708	-167359	23150	23050	22850	22750	22550	23100	22800	18411	6850	5000	17900	50	1	368220661	82666	4.80	0.92	12	0.21	4680.00	24353.00	26650	20221114	-15.76	20400	20221017	10.05	26400	-14.96	20230720	21650	3.70	20230316	26650	-15.76	20221114	20400	10.05	20221017	0.48	Y	003490	5000	18411 억	59832769	N	N	52811	N	N
60	20230918	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-500	5	-2.18	14383022800	636588	52.47	22850	22900	22450	29800	16100	22950	22593.73	32.51	-139702	-146318	23150	23050	22850	22750	22550	23100	22800	18411	6850	5000	17900	50	1	368220661	82666	4.80	0.92	12	0.17	4680.00	24353.00	26650	20221114	-15.76	20400	20221017	10.05	26400	-14.96	20230720	21650	3.70	20230316	26650	-15.76	20221114	20400	10.05	20221017	0.48	Y	003490	5000	18411 억	59834775	N	N	52811	N	N
61	20230918	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-400	5	-1.74	8662928700	382691	31.54	22850	22900	22550	29800	16100	22950	22636.59	32.53	-87119	-105635	23150	23050	22850	22750	22550	23100	22800	18411	6850	5000	17900	50	1	368220661	83034	4.82	0.93	12	0.10	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	59887358	N	N	52811	N	N
62	20230918	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-350	5	-1.53	7557293200	333744	27.51	22850	22900	22550	29800	16100	22950	22643.66	32.54	-76088	-87830	23150	23050	22850	22750	22550	23100	22800	18411	6850	5000	17900	50	1	368220661	83218	4.83	0.93	12	0.09	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	59898389	N	N	52811	N	N
63	20230918	110138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-300	5	-1.31	6109602800	269755	22.23	22850	22900	22550	29800	16100	22950	22648.32	32.55	-55038	-66623	23150	23050	22850	22750	22550	23100	22800	18411	6850	5000	17900	50	1	368220661	83402	4.84	0.93	12	0.07	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	59919439	N	N	52811	N	N
64	20230918	100137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-400	5	-1.74	4210545450	185778	15.31	22850	22900	22550	29800	16100	22950	22663.85	32.55	-52487	-55317	23150	23050	22850	22750	22550	23100	22800	18411	6850	5000	17900	50	1	368220661	83034	4.82	0.93	12	0.05	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	59921990	N	N	52811	N	N
65	20230918	090139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-200	5	-0.87	214431600	9403	0.78	22850	22850	22700	29800	16100	22950	22798.96	32.58	-898	-943	23150	23050	22850	22750	22550	23100	22800	18411	6850	5000	17900	50	1	368220661	83770	4.86	0.93	12	0.00	4680.00	24353.00	26650	20221114	-14.63	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	26650	-14.63	20221114	20400	11.52	20221017	0.48	Y	003490	5000	18411 억	59973579	N	N	52811	N	N
66	20230915	160138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	250	2	1.10	27649319200	1209043	118.79	22700	22950	22650	29500	15900	22700	22868.72	32.40	-218457	105558	22933	22816	22683	22566	22433	22825	22575	18411	6800	5000	17700	50	1	368220661	84507	4.90	0.94	12	0.33	4680.00	24353.00	26650	20221114	-13.88	20400	20221017	12.50	26400	-13.07	20230720	21650	6.00	20230316	26650	-13.88	20221114	20400	12.50	20221017	0.48	Y	003490	5000	18411 억	59634743	N	N	52811	N	N
67	20230915	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	200	2	0.88	17362458450	760635	74.73	22700	22900	22650	29500	15900	22700	22826.27	32.58	111076	63057	22933	22816	22683	22566	22433	22825	22575	18411	6800	5000	17700	50	1	368220661	84323	4.89	0.94	12	0.21	4680.00	24353.00	26650	20221114	-14.07	20400	20221017	12.25	26400	-13.26	20230720	21650	5.77	20230316	26650	-14.07	20221114	20400	12.25	20221017	0.48	Y	003490	5000	18411 억	59964276	N	N	48563	N	N
68	20230915	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	150	2	0.66	14608024150	640135	62.89	22700	22900	22650	29500	15900	22700	22820.23	32.56	86683	52389	22933	22816	22683	22566	22433	22825	22575	18411	6800	5000	17700	50	1	368220661	84138	4.88	0.94	12	0.17	4680.00	24353.00	26650	20221114	-14.26	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.48	Y	003490	5000	18411 억	59939883	N	N	48563	N	N
69	20230915	130135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	150	2	0.66	11749874100	515057	50.60	22700	22900	22650	29500	15900	22700	22812.77	32.55	65346	32804	22933	22816	22683	22566	22433	22825	22575	18411	6800	5000	17700	50	1	368220661	84138	4.88	0.94	12	0.14	4680.00	24353.00	26650	20221114	-14.26	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.48	Y	003490	5000	18411 억	59918546	N	N	48563	N	N
70	20230915	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	150	2	0.66	9528037750	417857	41.05	22700	22900	22650	29500	15900	22700	22802.15	32.53	29814	10467	22933	22816	22683	22566	22433	22825	22575	18411	6800	5000	17700	50	1	368220661	84138	4.88	0.94	12	0.11	4680.00	24353.00	26650	20221114	-14.26	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.48	Y	003490	5000	18411 억	59883014	N	N	48563	N	N
71	20230915	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	150	2	0.66	7057359850	309783	30.44	22700	22900	22650	29500	15900	22700	22781.63	32.53	20191	6356	22933	22816	22683	22566	22433	22825	22575	18411	6800	5000	17700	50	1	368220661	84138	4.88	0.94	12	0.08	4680.00	24353.00	26650	20221114	-14.26	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.48	Y	003490	5000	18411 억	59873391	N	N	48563	N	N
72	20230915	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	100	2	0.44	3962166700	174135	17.11	22700	22850	22650	29500	15900	22700	22753.42	32.50	-26805	-33222	22933	22816	22683	22566	22433	22825	22575	18411	6800	5000	17700	50	1	368220661	83954	4.87	0.94	12	0.05	4680.00	24353.00	26650	20221114	-14.45	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	26650	-14.45	20221114	20400	11.76	20221017	0.48	Y	003490	5000	18411 억	59826395	N	N	48563	N	N
73	20230915	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	50	2	0.22	243012150	10698	1.05	22700	22800	22700	29500	15900	22700	22715.68	32.52	945	-2304	22933	22816	22683	22566	22433	22825	22575	18411	6800	5000	17700	50	1	368220661	83770	4.86	0.93	12	0.00	4680.00	24353.00	26650	20221114	-14.63	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	26650	-14.63	20221114	20400	11.52	20221017	0.48	Y	003490	5000	18411 억	59854145	N	N	48563	N	N
74	20230914	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	0	3	0.00	23009245700	1015127	191.24	22700	22800	22550	29500	15900	22700	22666.27	32.48	-146314	-13350	22866	22782	22616	22532	22366	22825	22575	18411	6800	5000	17700	50	1	368220661	83586	4.85	0.93	12	0.28	4680.00	24353.00	26650	20221114	-14.82	20400	20221017	11.27	26400	-14.02	20230720	21650	4.85	20230316	26650	-14.82	20221114	20400	11.27	20221017	0.48	Y	003490	5000	18411 억	59795351	N	N	48563	N	N
75	20230914	150136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	14723632250	649824	122.42	22700	22800	22550	29500	15900	22700	22657.88	32.56	-8997	22303	22866	22782	22616	22532	22366	22825	22575	18411	6800	5000	17700	50	1	368220661	83218	4.83	0.93	12	0.18	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	59932668	N	N	33884	N	N
76	20230914	140135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-50	5	-0.22	9208887900	405835	76.45	22700	22800	22550	29500	15900	22700	22691.21	32.55	-20031	-4942	22866	22782	22616	22532	22366	22825	22575	18411	6800	5000	17700	50	1	368220661	83402	4.84	0.93	12	0.11	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	59921634	N	N	33884	N	N
77	20230914	130136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	0	3	0.00	6742321950	297189	55.99	22700	22800	22550	29500	15900	22700	22686.98	32.56	352	4222	22866	22782	22616	22532	22366	22825	22575	18411	6800	5000	17700	50	1	368220661	83586	4.85	0.93	12	0.08	4680.00	24353.00	26650	20221114	-14.82	20400	20221017	11.27	26400	-14.02	20230720	21650	4.85	20230316	26650	-14.82	20221114	20400	11.27	20221017	0.48	Y	003490	5000	18411 억	59942017	N	N	33884	N	N
78	20230914	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	50	2	0.22	5562216050	245274	46.21	22700	22800	22550	29500	15900	22700	22677.56	32.57	4059	6769	22866	22782	22616	22532	22366	22825	22575	18411	6800	5000	17700	50	1	368220661	83770	4.86	0.93	12	0.07	4680.00	24353.00	26650	20221114	-14.63	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	26650	-14.63	20221114	20400	11.52	20221017	0.48	Y	003490	5000	18411 억	59945724	N	N	33884	N	N
79	20230914	110137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	50	2	0.22	4016553550	177291	33.40	22700	22800	22550	29500	15900	22700	22655.14	32.57	8233	8386	22866	22782	22616	22532	22366	22825	22575	18411	6800	5000	17700	50	1	368220661	83770	4.86	0.93	12	0.05	4680.00	24353.00	26650	20221114	-14.63	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	26650	-14.63	20221114	20400	11.52	20221017	0.48	Y	003490	5000	18411 억	59949898	N	N	33884	N	N
80	20230914	100134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	2131286250	94127	17.73	22700	22750	22550	29500	15900	22700	22642.65	32.56	-9826	-274	22866	22782	22616	22532	22366	22825	22575	18411	6800	5000	17700	50	1	368220661	83218	4.83	0.93	12	0.03	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	59931839	N	N	33884	N	N
81	20230914	090136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	162600700	7169	1.35	22700	22700	22600	29500	15900	22700	22681.01	32.56	-2005	-2919	22866	22782	22616	22532	22366	22825	22575	18411	6800	5000	17700	50	1	368220661	83218	4.83	0.93	12	0.00	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	59939660	N	N	33884	N	N
82	20230913	160138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	50	2	0.22	11926037550	528174	69.25	22550	22700	22450	29400	15900	22650	22579.70	32.55	-147056	-129945	23016	22832	22716	22532	22416	22925	22625	18411	6750	5000	17660	50	1	368220661	83586	4.85	0.93	12	0.14	4680.00	24353.00	26650	20221114	-14.82	20400	20221017	11.27	26400	-14.02	20230720	21650	4.85	20230316	26650	-14.82	20221114	20400	11.27	20221017	0.49	Y	003490	5000	18411 억	59919025	N	N	33884	N	N
83	20230913	150135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	0	3	0.00	10120520800	448572	58.81	22550	22700	22450	29400	15900	22650	22561.63	32.58	-91110	-118859	23016	22832	22716	22532	22416	22925	22625	18411	6750	5000	17660	50	1	368220661	83402	4.84	0.93	12	0.12	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.49	Y	003490	5000	18411 억	59974971	N	N	70783	N	N
84	20230913	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-50	5	-0.22	8261883700	366419	48.04	22550	22650	22450	29400	15900	22650	22547.63	32.58	-100898	-106265	23016	22832	22716	22532	22416	22925	22625	18411	6750	5000	17660	50	1	368220661	83218	4.83	0.93	12	0.10	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.49	Y	003490	5000	18411 억	59965183	N	N	70783	N	N
85	20230913	130135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-100	5	-0.44	6915407550	306799	40.22	22550	22600	22450	29400	15900	22650	22540.50	32.58	-88281	-96373	23016	22832	22716	22532	22416	22925	22625	18411	6750	5000	17660	50	1	368220661	83034	4.82	0.93	12	0.08	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.49	Y	003490	5000	18411 억	59977800	N	N	70783	N	N
86	20230913	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-150	5	-0.66	6020907700	267110	35.02	22550	22600	22450	29400	15900	22650	22540.91	32.59	-77866	-81844	23016	22832	22716	22532	22416	22925	22625	18411	6750	5000	17660	50	1	368220661	82850	4.81	0.92	12	0.07	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.49	Y	003490	5000	18411 억	59988215	N	N	70783	N	N
87	20230913	110136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-100	5	-0.44	4083515450	181103	23.74	22550	22600	22450	29400	15900	22650	22548.00	32.61	-42583	-43659	23016	22832	22716	22532	22416	22925	22625	18411	6750	5000	17660	50	1	368220661	83034	4.82	0.93	12	0.05	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.49	Y	003490	5000	18411 억	60023498	N	N	70783	N	N
88	20230913	100136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-150	5	-0.66	2799763050	124190	16.28	22550	22600	22450	29400	15900	22650	22544.15	32.61	-30534	-33325	23016	22832	22716	22532	22416	22925	22625	18411	6750	5000	17660	50	1	368220661	82850	4.81	0.92	12	0.03	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.49	Y	003490	5000	18411 억	60035547	N	N	70783	N	N
89	20230913	090135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-100	5	-0.44	239185800	10596	1.39	22550	22600	22550	29400	15900	22650	22572.86	32.63	-1499	-3170	23016	22832	22716	22532	22416	22925	22625	18411	6750	5000	17660	50	1	368220661	83034	4.82	0.93	12	0.00	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.49	Y	003490	5000	18411 억	60064582	N	N	70783	N	N
90	20230912	160135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	100	2	0.44	17337053400	761140	159.28	22600	22900	22600	29300	15800	22550	22777.86	32.62	-38032	-35496	22850	22700	22600	22450	22350	22650	22400	18411	6750	5000	17580	50	1	368220661	83402	4.84	0.93	12	0.21	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	60052643	N	N	70783	N	N
91	20230912	150137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	150	2	0.67	15134188200	663933	138.94	22600	22900	22600	29300	15800	22550	22794.75	32.64	-15132	-29031	22850	22700	22600	22450	22350	22650	22400	18411	6750	5000	17580	50	1	368220661	83586	4.85	0.93	12	0.18	4680.00	24353.00	26650	20221114	-14.82	20400	20221017	11.27	26400	-14.02	20230720	21650	4.85	20230316	26650	-14.82	20221114	20400	11.27	20221017	0.48	Y	003490	5000	18411 억	60075543	N	N	23843	N	N
92	20230912	140136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	250	2	1.11	12630849150	553875	115.90	22600	22900	22600	29300	15800	22550	22804.51	32.66	18842	3005	22850	22700	22600	22450	22350	22650	22400	18411	6750	5000	17580	50	1	368220661	83954	4.87	0.94	12	0.15	4680.00	24353.00	26650	20221114	-14.45	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	26650	-14.45	20221114	20400	11.76	20221017	0.48	Y	003490	5000	18411 억	60109517	N	N	23843	N	N
93	20230912	130136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	250	2	1.11	10454880000	458460	95.94	22600	22900	22600	29300	15800	22550	22804.34	32.67	44226	27516	22850	22700	22600	22450	22350	22650	22400	18411	6750	5000	17580	50	1	368220661	83954	4.87	0.94	12	0.12	4680.00	24353.00	26650	20221114	-14.45	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	26650	-14.45	20221114	20400	11.76	20221017	0.48	Y	003490	5000	18411 억	60134901	N	N	23843	N	N
94	20230912	120134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	250	2	1.11	8921861200	391223	81.87	22600	22900	22600	29300	15800	22550	22805.05	32.67	38852	28925	22850	22700	22600	22450	22350	22650	22400	18411	6750	5000	17580	50	1	368220661	83954	4.87	0.94	12	0.11	4680.00	24353.00	26650	20221114	-14.45	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	26650	-14.45	20221114	20400	11.76	20221017	0.48	Y	003490	5000	18411 억	60129527	N	N	23843	N	N
95	20230912	110136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	200	2	0.89	7528396400	330137	69.08	22600	22900	22600	29300	15800	22550	22803.86	32.66	30833	22782	22850	22700	22600	22450	22350	22650	22400	18411	6750	5000	17580	50	1	368220661	83770	4.86	0.93	12	0.09	4680.00	24353.00	26650	20221114	-14.63	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	26650	-14.63	20221114	20400	11.52	20221017	0.48	Y	003490	5000	18411 억	60121508	N	N	23843	N	N
96	20230912	100135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	250	2	1.11	4622401150	202648	42.41	22600	22900	22600	29300	15800	22550	22810.00	32.67	38828	39739	22850	22700	22600	22450	22350	22650	22400	18411	6750	5000	17580	50	1	368220661	83954	4.87	0.94	12	0.06	4680.00	24353.00	26650	20221114	-14.45	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	26650	-14.45	20221114	20400	11.76	20221017	0.48	Y	003490	5000	18411 억	60129503	N	N	23843	N	N
97	20230912	090137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	150	2	0.67	194851700	8608	1.80	22600	22750	22600	29300	15800	22550	22636.12	32.65	2770	2950	22850	22700	22600	22450	22350	22650	22400	18411	6750	5000	17580	50	1	368220661	83586	4.85	0.93	12	0.00	4680.00	24353.00	26650	20221114	-14.82	20400	20221017	11.27	26400	-14.02	20230720	21650	4.85	20230316	26650	-14.82	20221114	20400	11.27	20221017	0.48	Y	003490	5000	18411 억	60093445	N	N	23843	N	N
98	20230911	160134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-200	5	-0.88	10748476000	475766	75.22	22750	22750	22500	29550	15950	22750	22591.98	32.63	-68433	-53227	22983	22866	22683	22566	22383	22925	22625	18411	6800	5000	17740	50	1	368220661	83034	4.82	0.93	12	0.13	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	60068638	N	N	23843	N	N
99	20230911	150135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-200	5	-0.88	8736676100	386605	61.13	22750	22750	22500	29550	15950	22750	22598.44	32.65	-39645	-46003	22983	22866	22683	22566	22383	22925	22625	18411	6800	5000	17740	50	1	368220661	83034	4.82	0.93	12	0.10	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	60097426	N	N	45215	N	N
100	20230911	140136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-150	5	-0.66	7558860900	334466	52.88	22750	22750	22500	29550	15950	22750	22599.77	32.65	-34231	-40093	22983	22866	22683	22566	22383	22925	22625	18411	6800	5000	17740	50	1	368220661	83218	4.83	0.93	12	0.09	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	60102840	N	N	45215	N	N
101	20230911	130136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-150	5	-0.66	6553782950	289939	45.84	22750	22750	22500	29550	15950	22750	22603.98	32.66	-26297	-31895	22983	22866	22683	22566	22383	22925	22625	18411	6800	5000	17740	50	1	368220661	83218	4.83	0.93	12	0.08	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	60110774	N	N	45215	N	N
102	20230911	120136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-100	5	-0.44	5760134950	254810	40.29	22750	22750	22500	29550	15950	22750	22605.58	32.65	-32228	-32324	22983	22866	22683	22566	22383	22925	22625	18411	6800	5000	17740	50	1	368220661	83402	4.84	0.93	12	0.07	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	60104843	N	N	45215	N	N
103	20230911	110136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-200	5	-0.88	4033253300	178307	28.19	22750	22750	22550	29550	15950	22750	22619.68	32.66	-23420	-25035	22983	22866	22683	22566	22383	22925	22625	18411	6800	5000	17740	50	1	368220661	83034	4.82	0.93	12	0.05	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	60113651	N	N	45215	N	N
104	20230911	100134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-100	5	-0.44	2713030200	119848	18.95	22750	22750	22550	29550	15950	22750	22637.21	32.66	-10931	-11684	22983	22866	22683	22566	22383	22925	22625	18411	6800	5000	17740	50	1	368220661	83402	4.84	0.93	12	0.03	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	60126140	N	N	45215	N	N
105	20230911	090134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-50	5	-0.22	204724400	9001	1.42	22750	22750	22700	29550	15950	22750	22744.60	32.67	-702	346	22983	22866	22683	22566	22383	22925	22625	18411	6800	5000	17740	50	1	368220661	83586	4.85	0.93	12	0.00	4680.00	24353.00	26650	20221114	-14.82	20400	20221017	11.27	26400	-14.02	20230720	21650	4.85	20230316	26650	-14.82	20221114	20400	11.27	20221017	0.48	Y	003490	5000	18411 억	60136369	N	N	45215	N	N
106	20230908	160136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	250	2	1.11	14307672150	631030	100.99	22500	22800	22500	29250	15750	22500	22673.51	32.66	-132719	-154026	22833	22666	22533	22366	22233	22750	22450	18411	6750	5000	17550	50	1	368220661	83770	4.86	0.93	12	0.17	4680.00	24353.00	26650	20221114	-14.63	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	26650	-14.63	20221114	20400	11.52	20221017	0.48	Y	003490	5000	18411 억	60124109	N	N	45215	N	N
107	20230908	150136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	150	2	0.67	12672648050	559109	89.48	22500	22800	22500	29250	15750	22500	22665.79	32.67	-117833	-144773	22833	22666	22533	22366	22233	22750	22450	18411	6750	5000	17550	50	1	368220661	83402	4.84	0.93	12	0.15	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	60138995	N	N	48088	N	N
108	20230908	140135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	250	2	1.11	10608774750	468187	74.93	22500	22800	22500	29250	15750	22500	22659.27	32.68	-93251	-115234	22833	22666	22533	22366	22233	22750	22450	18411	6750	5000	17550	50	1	368220661	83770	4.86	0.93	12	0.13	4680.00	24353.00	26650	20221114	-14.63	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	26650	-14.63	20221114	20400	11.52	20221017	0.48	Y	003490	5000	18411 억	60163577	N	N	48088	N	N
109	20230908	130136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	250	2	1.11	9143516800	403745	64.62	22500	22750	22500	29250	15750	22500	22646.77	32.70	-71576	-91675	22833	22666	22533	22366	22233	22750	22450	18411	6750	5000	17550	50	1	368220661	83770	4.86	0.93	12	0.11	4680.00	24353.00	26650	20221114	-14.63	20400	20221017	11.52	26400	-13.83	20230720	21650	5.08	20230316	26650	-14.63	20221114	20400	11.52	20221017	0.48	Y	003490	5000	18411 억	60185252	N	N	48088	N	N
110	20230908	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	150	2	0.67	5606000500	247790	39.66	22500	22700	22500	29250	15750	22500	22624.00	32.72	-28868	-36331	22833	22666	22533	22366	22233	22750	22450	18411	6750	5000	17550	50	1	368220661	83402	4.84	0.93	12	0.07	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	60227960	N	N	48088	N	N
111	20230908	110136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	150	2	0.67	5044208650	222962	35.68	22500	22700	22500	29250	15750	22500	22623.63	32.72	-30649	-39632	22833	22666	22533	22366	22233	22750	22450	18411	6750	5000	17550	50	1	368220661	83402	4.84	0.93	12	0.06	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.48	Y	003490	5000	18411 억	60226179	N	N	48088	N	N
112	20230908	100135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	100	2	0.44	3583834100	158449	25.36	22500	22700	22500	29250	15750	22500	22618.23	32.72	-22673	-31759	22833	22666	22533	22366	22233	22750	22450	18411	6750	5000	17550	50	1	368220661	83218	4.83	0.93	12	0.04	4680.00	24353.00	26650	20221114	-15.20	20400	20221017	10.78	26400	-14.39	20230720	21650	4.39	20230316	26650	-15.20	20221114	20400	10.78	20221017	0.48	Y	003490	5000	18411 억	60234155	N	N	48088	N	N
113	20230908	090136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	50	2	0.22	137329950	6102	0.98	22500	22550	22500	29250	15750	22500	22505.74	32.74	208	-750	22833	22666	22533	22366	22233	22750	22450	18411	6750	5000	17550	50	1	368220661	83034	4.82	0.93	12	0.00	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	60257036	N	N	48088	N	N
114	20230907	160136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	100	2	0.45	14033383250	623548	44.74	22400	22700	22400	29100	15700	22400	22505.76	32.72	-26745	-27279	23000	22700	22500	22200	22000	22600	22100	18411	6700	5000	17470	50	1	368220661	82850	4.81	0.92	12	0.17	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.48	Y	003490	5000	18411 억	60220093	N	N	48088	N	N
115	20230907	150134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	50	2	0.22	12034508050	534648	38.36	22400	22700	22400	29100	15700	22400	22509.28	32.74	16627	-19186	23000	22700	22500	22200	22000	22600	22100	18411	6700	5000	17470	50	1	368220661	82666	4.80	0.92	12	0.15	4680.00	24353.00	26650	20221114	-15.76	20400	20221017	10.05	26400	-14.96	20230720	21650	3.70	20230316	26650	-15.76	20221114	20400	10.05	20221017	0.48	Y	003490	5000	18411 억	60263465	N	N	89712	N	N
116	20230907	140134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	0	3	0.00	10679751750	474275	34.03	22400	22700	22400	29100	15700	22400	22518.14	32.74	24146	-2627	23000	22700	22500	22200	22000	22600	22100	18411	6700	5000	17470	50	1	368220661	82481	4.79	0.92	12	0.13	4680.00	24353.00	26650	20221114	-15.95	20400	20221017	9.80	26400	-15.15	20230720	21650	3.46	20230316	26650	-15.95	20221114	20400	9.80	20221017	0.48	Y	003490	5000	18411 억	60270984	N	N	89712	N	N
117	20230907	130136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	0	3	0.00	8743202600	388106	27.85	22400	22700	22400	29100	15700	22400	22527.98	32.75	33470	8177	23000	22700	22500	22200	22000	22600	22100	18411	6700	5000	17470	50	1	368220661	82481	4.79	0.92	12	0.11	4680.00	24353.00	26650	20221114	-15.95	20400	20221017	9.80	26400	-15.15	20230720	21650	3.46	20230316	26650	-15.95	20221114	20400	9.80	20221017	0.48	Y	003490	5000	18411 억	60280308	N	N	89712	N	N
118	20230907	120136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	50	2	0.22	7556479550	335243	24.05	22400	22700	22400	29100	15700	22400	22540.44	32.75	36394	17336	23000	22700	22500	22200	22000	22600	22100	18411	6700	5000	17470	50	1	368220661	82666	4.80	0.92	12	0.09	4680.00	24353.00	26650	20221114	-15.76	20400	20221017	10.05	26400	-14.96	20230720	21650	3.70	20230316	26650	-15.76	20221114	20400	10.05	20221017	0.48	Y	003490	5000	18411 억	60283232	N	N	89712	N	N
119	20230907	110135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	150	2	0.67	6079972200	269577	19.34	22400	22700	22400	29100	15700	22400	22553.93	32.75	38811	24434	23000	22700	22500	22200	22000	22600	22100	18411	6700	5000	17470	50	1	368220661	83034	4.82	0.93	12	0.07	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.48	Y	003490	5000	18411 억	60285649	N	N	89712	N	N
120	20230907	100135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	100	2	0.45	4676287850	207302	14.87	22400	22700	22400	29100	15700	22400	22558.10	32.75	45893	40169	23000	22700	22500	22200	22000	22600	22100	18411	6700	5000	17470	50	1	368220661	82850	4.81	0.92	12	0.06	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.48	Y	003490	5000	18411 억	60292731	N	N	89712	N	N
121	20230907	090136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	50	2	0.22	328689050	14667	1.05	22400	22450	22400	29100	15700	22400	22410.33	32.73	4603	2673	23000	22700	22500	22200	22000	22600	22100	18411	6700	5000	17470	50	1	368220661	82666	4.80	0.92	12	0.00	4680.00	24353.00	26650	20221114	-15.76	20400	20221017	10.05	26400	-14.96	20230720	21650	3.70	20230316	26650	-15.76	20221114	20400	10.05	20221017	0.48	Y	003490	5000	18411 억	60251441	N	N	89712	N	N
122	20230906	160135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-450	5	-1.97	31290552900	1391392	172.76	22750	22800	22300	29700	16000	22850	22488.88	32.71	-279177	-172067	23216	23032	22916	22732	22616	22975	22675	18411	6850	5000	17820	50	1	368220661	82481	4.79	0.92	12	0.38	4680.00	24353.00	26650	20221114	-15.95	20400	20221017	9.80	26400	-15.15	20230720	21650	3.46	20230316	26650	-15.95	20221114	20400	9.80	20221017	0.47	Y	003490	5000	18411 억	60206994	N	N	89712	N	N
123	20230906	150134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-450	5	-1.97	28744300650	1277718	158.64	22750	22800	22300	29700	16000	22850	22496.59	32.74	-225013	-168882	23216	23032	22916	22732	22616	22975	22675	18411	6850	5000	17820	50	1	368220661	82481	4.79	0.92	12	0.35	4680.00	24353.00	26650	20221114	-15.95	20400	20221017	9.80	26400	-15.15	20230720	21650	3.46	20230316	26650	-15.95	20221114	20400	9.80	20221017	0.47	Y	003490	5000	18411 억	60261158	N	N	38374	N	N
124	20230906	140135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-450	5	-1.97	24313819250	1079625	134.05	22750	22800	22350	29700	16000	22850	22520.61	32.75	-196409	-148509	23216	23032	22916	22732	22616	22975	22675	18411	6850	5000	17820	50	1	368220661	82481	4.79	0.92	12	0.29	4680.00	24353.00	26650	20221114	-15.95	20400	20221017	9.80	26400	-15.15	20230720	21650	3.46	20230316	26650	-15.95	20221114	20400	9.80	20221017	0.47	Y	003490	5000	18411 억	60289762	N	N	38374	N	N
125	20230906	130137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-450	5	-1.97	20177971300	894842	111.10	22750	22800	22350	29700	16000	22850	22549.20	32.77	-167941	-124670	23216	23032	22916	22732	22616	22975	22675	18411	6850	5000	17820	50	1	368220661	82481	4.79	0.92	12	0.24	4680.00	24353.00	26650	20221114	-15.95	20400	20221017	9.80	26400	-15.15	20230720	21650	3.46	20230316	26650	-15.95	20221114	20400	9.80	20221017	0.47	Y	003490	5000	18411 억	60318230	N	N	38374	N	N
126	20230906	120136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-350	5	-1.53	15907006400	704371	87.46	22750	22800	22450	29700	16000	22850	22583.28	32.79	-133200	-103307	23216	23032	22916	22732	22616	22975	22675	18411	6850	5000	17820	50	1	368220661	82850	4.81	0.92	12	0.19	4680.00	24353.00	26650	20221114	-15.57	20400	20221017	10.29	26400	-14.77	20230720	21650	3.93	20230316	26650	-15.57	20221114	20400	10.29	20221017	0.47	Y	003490	5000	18411 억	60352971	N	N	38374	N	N
127	20230906	110134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-300	5	-1.31	12654613500	559809	69.51	22750	22800	22500	29700	16000	22850	22605.23	32.80	-102964	-85933	23216	23032	22916	22732	22616	22975	22675	18411	6850	5000	17820	50	1	368220661	83034	4.82	0.93	12	0.15	4680.00	24353.00	26650	20221114	-15.38	20400	20221017	10.54	26400	-14.58	20230720	21650	4.16	20230316	26650	-15.38	20221114	20400	10.54	20221017	0.47	Y	003490	5000	18411 억	60383207	N	N	38374	N	N
128	20230906	100134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-200	5	-0.88	7564464400	334245	41.50	22750	22800	22550	29700	16000	22850	22631.49	32.83	-57145	-52364	23216	23032	22916	22732	22616	22975	22675	18411	6850	5000	17820	50	1	368220661	83402	4.84	0.93	12	0.09	4680.00	24353.00	26650	20221114	-15.01	20400	20221017	11.03	26400	-14.20	20230720	21650	4.62	20230316	26650	-15.01	20221114	20400	11.03	20221017	0.47	Y	003490	5000	18411 억	60429026	N	N	38374	N	N
129	20230906	090135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-150	5	-0.66	797553900	35147	4.36	22750	22800	22600	29700	16000	22850	22691.94	32.86	-333	-617	23216	23032	22916	22732	22616	22975	22675	18411	6850	5000	17820	50	1	368220661	83586	4.85	0.93	12	0.01	4680.00	24353.00	26650	20221114	-14.82	20400	20221017	11.27	26400	-14.02	20230720	21650	4.85	20230316	26650	-14.82	20221114	20400	11.27	20221017	0.47	Y	003490	5000	18411 억	60485838	N	N	38374	N	N
130	20230905	160134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-250	5	-1.08	18344137350	802156	140.37	23000	23100	22800	30000	16200	23100	22868.46	32.85	-151308	-178191	23366	23232	23016	22882	22666	23300	22950	18411	6900	5000	18010	50	1	368220661	84138	4.88	0.94	12	0.22	4680.00	24353.00	26650	20221114	-14.26	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.46	Y	003490	5000	18411 억	60461002	N	N	38374	N	N
131	20230905	150135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-300	5	-1.30	16528269300	722721	126.47	23000	23100	22800	30000	16200	23100	22869.37	32.87	-115853	-165384	23366	23232	23016	22882	22666	23300	22950	18411	6900	5000	18010	50	1	368220661	83954	4.87	0.94	12	0.20	4680.00	24353.00	26650	20221114	-14.45	20400	20221017	11.76	26400	-13.64	20230720	21650	5.31	20230316	26650	-14.45	20221114	20400	11.76	20221017	0.46	Y	003490	5000	18411 억	60496457	N	N	17055	N	N
132	20230905	140135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-250	5	-1.08	13675939350	597911	104.63	23000	23100	22800	30000	16200	23100	22872.72	32.87	-106262	-146758	23366	23232	23016	22882	22666	23300	22950	18411	6900	5000	18010	50	1	368220661	84138	4.88	0.94	12	0.16	4680.00	24353.00	26650	20221114	-14.26	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.46	Y	003490	5000	18411 억	60506048	N	N	17055	N	N
133	20230905	130131	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-200	5	-0.87	11552845650	505012	88.37	23000	23100	22800	30000	16200	23100	22876.20	32.87	-104369	-139474	23366	23232	23016	22882	22666	23300	22950	18411	6900	5000	18010	50	1	368220661	84323	4.89	0.94	12	0.14	4680.00	24353.00	26650	20221114	-14.07	20400	20221017	12.25	26400	-13.26	20230720	21650	5.77	20230316	26650	-14.07	20221114	20400	12.25	20221017	0.46	Y	003490	5000	18411 억	60507941	N	N	17055	N	N
134	20230905	120135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-200	5	-0.87	9865045200	431124	75.44	23000	23100	22800	30000	16200	23100	22881.95	32.87	-106005	-134811	23366	23232	23016	22882	22666	23300	22950	18411	6900	5000	18010	50	1	368220661	84323	4.89	0.94	12	0.12	4680.00	24353.00	26650	20221114	-14.07	20400	20221017	12.25	26400	-13.26	20230720	21650	5.77	20230316	26650	-14.07	20221114	20400	12.25	20221017	0.46	Y	003490	5000	18411 억	60506305	N	N	17055	N	N
135	20230905	110135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-250	5	-1.08	8252740050	360550	63.09	23000	23100	22800	30000	16200	23100	22889.08	32.87	-107440	-129144	23366	23232	23016	22882	22666	23300	22950	18411	6900	5000	18010	50	1	368220661	84138	4.88	0.94	12	0.10	4680.00	24353.00	26650	20221114	-14.26	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.46	Y	003490	5000	18411 억	60504870	N	N	17055	N	N
136	20230905	100134	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-250	5	-1.08	3898072500	169911	29.73	23000	23100	22850	30000	16200	23100	22941.48	32.90	-43862	-51963	23366	23232	23016	22882	22666	23300	22950	18411	6900	5000	18010	50	1	368220661	84138	4.88	0.94	12	0.05	4680.00	24353.00	26650	20221114	-14.26	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.46	Y	003490	5000	18411 억	60568448	N	N	17055	N	N
137	20230905	090133	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	-50	5	-0.22	238177900	10343	1.81	23000	23100	23000	30000	16200	23100	23025.05	32.93	4402	-1673	23366	23232	23016	22882	22666	23300	22950	18411	6900	5000	18010	50	1	368220661	84875	4.93	0.95	12	0.00	4680.00	24353.00	26650	20221114	-13.51	20400	20221017	12.99	26400	-12.69	20230720	21650	6.47	20230316	26650	-13.51	20221114	20400	12.99	20221017	0.46	Y	003490	5000	18411 억	60616712	N	N	17055	N	N
138	20230904	160133	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	300	2	1.32	13085796000	568402	96.22	22850	23150	22800	29600	16000	22800	23022.05	32.92	-14491	-44582	23066	22932	22816	22682	22566	23000	22750	18411	6800	5000	17780	50	1	368220661	85059	4.94	0.95	12	0.15	4680.00	24353.00	27050	20220901	-14.60	20400	20221017	13.24	26400	-12.50	20230720	21650	6.70	20230316	26650	-13.32	20221114	20400	13.24	20221017	0.47	Y	003490	5000	18411 억	60605538	N	N	17055	N	N
139	20230904	150132	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	250	2	1.10	11387345100	494802	83.76	22850	23150	22800	29600	16000	22800	23013.95	32.93	3024	-32407	23066	22932	22816	22682	22566	23000	22750	18411	6800	5000	17780	50	1	368220661	84875	4.93	0.95	12	0.13	4680.00	24353.00	27050	20220901	-14.79	20400	20221017	12.99	26400	-12.69	20230720	21650	6.47	20230316	26650	-13.51	20221114	20400	12.99	20221017	0.47	Y	003490	5000	18411 억	60623053	N	N	14460	N	N
140	20230904	140133	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	250	2	1.10	10025550250	435783	73.77	22850	23150	22800	29600	16000	22800	23005.84	32.93	-4581	-37286	23066	22932	22816	22682	22566	23000	22750	18411	6800	5000	17780	50	1	368220661	84875	4.93	0.95	12	0.12	4680.00	24353.00	27050	20220901	-14.79	20400	20221017	12.99	26400	-12.69	20230720	21650	6.47	20230316	26650	-13.51	20221114	20400	12.99	20221017	0.47	Y	003490	5000	18411 억	60615448	N	N	14460	N	N
141	20230904	130135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	300	2	1.32	8660833950	376539	63.74	22850	23150	22800	29600	16000	22800	23001.16	32.93	1882	-26964	23066	22932	22816	22682	22566	23000	22750	18411	6800	5000	17780	50	1	368220661	85059	4.94	0.95	12	0.10	4680.00	24353.00	27050	20220901	-14.60	20400	20221017	13.24	26400	-12.50	20230720	21650	6.70	20230316	26650	-13.32	20221114	20400	13.24	20221017	0.47	Y	003490	5000	18411 억	60621911	N	N	14460	N	N
142	20230904	120132	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	250	2	1.10	7356193350	319984	54.17	22850	23150	22800	29600	16000	22800	22989.26	32.94	5839	-19257	23066	22932	22816	22682	22566	23000	22750	18411	6800	5000	17780	50	1	368220661	84875	4.93	0.95	12	0.09	4680.00	24353.00	27050	20220901	-14.79	20400	20221017	12.99	26400	-12.69	20230720	21650	6.47	20230316	26650	-13.51	20221114	20400	12.99	20221017	0.47	Y	003490	5000	18411 억	60625868	N	N	14460	N	N
143	20230904	110131	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	150	2	0.66	6237052500	271325	45.93	22850	23150	22800	29600	16000	22800	22987.39	32.93	3292	-16245	23066	22932	22816	22682	22566	23000	22750	18411	6800	5000	17780	50	1	368220661	84507	4.90	0.94	12	0.07	4680.00	24353.00	27050	20220901	-15.16	20400	20221017	12.50	26400	-13.07	20230720	21650	6.00	20230316	26650	-13.88	20221114	20400	12.50	20221017	0.47	Y	003490	5000	18411 억	60623321	N	N	14460	N	N
144	20230904	100130	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	200	2	0.88	3882358750	169166	28.64	22850	23100	22800	29600	16000	22800	22950.00	32.93	-8438	-21348	23066	22932	22816	22682	22566	23000	22750	18411	6800	5000	17780	50	1	368220661	84691	4.91	0.94	12	0.05	4680.00	24353.00	27050	20220901	-14.97	20400	20221017	12.75	26400	-12.88	20230720	21650	6.24	20230316	26650	-13.70	20221114	20400	12.75	20221017	0.47	Y	003490	5000	18411 억	60611591	N	N	14460	N	N
145	20230904	090132	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	50	2	0.22	454133350	19874	3.36	22850	22900	22800	29600	16000	22800	22850.65	32.93	-4134	-4624	23066	22932	22816	22682	22566	23000	22750	18411	6800	5000	17780	50	1	368220661	84138	4.88	0.94	12	0.01	4680.00	24353.00	27050	20220901	-15.53	20400	20221017	12.01	26400	-13.45	20230720	21650	5.54	20230316	26650	-14.26	20221114	20400	12.01	20221017	0.47	Y	003490	5000	18411 억	60615895	N	N	14460	N	N
146	20230901	160132	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	0	3	0.00	13381247850	586250	51.38	22700	22950	22700	29600	16000	22800	22825.18	32.93	-95526	-140731	23333	23066	22883	22616	22433	22975	22525	18411	6800	5000	17780	50	1	368220661	83954	4.87	0.94	12	0.16	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	60612930	N	N	14460	N	N
147	20230901	150133	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	50	2	0.22	11728680600	513842	45.03	22700	22950	22700	29600	16000	22800	22825.46	32.94	-78557	-129250	23333	23066	22883	22616	22433	22975	22525	18411	6800	5000	17780	50	1	368220661	84138	4.88	0.94	12	0.14	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	60629899	N	N	31995	N	N
148	20230901	140131	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	50	2	0.22	9352969700	409773	35.91	22700	22950	22700	29600	16000	22800	22824.76	32.95	-64776	-100190	23333	23066	22883	22616	22433	22975	22525	18411	6800	5000	17780	50	1	368220661	84138	4.88	0.94	12	0.11	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	60643680	N	N	31995	N	N
149	20230901	130132	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	50	2	0.22	8525939750	373600	32.74	22700	22950	22700	29600	16000	22800	22821.04	32.95	-56192	-90875	23333	23066	22883	22616	22433	22975	22525	18411	6800	5000	17780	50	1	368220661	84138	4.88	0.94	12	0.10	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	60652264	N	N	31995	N	N
150	20230901	120133	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-50	5	-0.22	6657377450	291788	25.57	22700	22950	22700	29600	16000	22800	22815.81	32.94	-69657	-93949	23333	23066	22883	22616	22433	22975	22525	18411	6800	5000	17780	50	1	368220661	83770	4.86	0.93	12	0.08	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	60638799	N	N	31995	N	N
151	20230901	110131	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-50	5	-0.22	5265733550	230711	20.22	22700	22950	22700	29600	16000	22800	22823.94	32.95	-53894	-70491	23333	23066	22883	22616	22433	22975	22525	18411	6800	5000	17780	50	1	368220661	83770	4.86	0.93	12	0.06	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	60654562	N	N	31995	N	N
152	20230901	100132	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	50	2	0.22	3078388500	134816	11.81	22700	22950	22700	29600	16000	22800	22834.01	32.96	-32564	-41883	23333	23066	22883	22616	22433	22975	22525	18411	6800	5000	17780	50	1	368220661	84138	4.88	0.94	12	0.04	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	60675892	N	N	31995	N	N
153	20230901	090131	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	0	3	0.00	278999400	12281	1.08	22700	22800	22700	29600	16000	22800	22717.63	32.98	-2082	-2797	23333	23066	22883	22616	22433	22975	22525	18411	6800	5000	17780	50	1	368220661	83954	4.87	0.94	12	0.00	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	60706374	N	N	31995	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History