KissMeData/003490/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

42 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	20230630	160142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	250	2	1.04	29280062750	1205788	75.03	24150	24450	23850	31300	16900	24100	24282.81	30.24	1978	28890	24766	24432	24066	23732	23366	24450	23750	18411	7200	5000	18790	50	1	368220661	89662	5.20	1.00	12	0.33	4680.00	24353.00	27050	20220816	-9.98	20400	20221017	19.36	24950	-2.40	20230130	21650	12.47	20230316	27050	-9.98	20220816	20400	19.36	20221017	0.58	Y	003490	5000	18411 억	55664699	N	N	20466	N	N
3	20230630	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	300	2	1.24	24292620450	1000980	62.29	24150	24450	23850	31300	16900	24100	24268.84	30.25	26018	40660	24766	24432	24066	23732	23366	24450	23750	18411	7200	5000	18790	50	1	368220661	89846	5.21	1.00	12	0.27	4680.00	24353.00	27050	20220816	-9.80	20400	20221017	19.61	24950	-2.20	20230130	21650	12.70	20230316	27050	-9.80	20220816	20400	19.61	20221017	0.58	Y	003490	5000	18411 억	55688739	N	N	76221	N	N
4	20230630	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	300	2	1.24	19497423250	804406	50.05	24150	24400	23850	31300	16900	24100	24238.29	30.26	35188	44604	24766	24432	24066	23732	23366	24450	23750	18411	7200	5000	18790	50	1	368220661	89846	5.21	1.00	12	0.22	4680.00	24353.00	27050	20220816	-9.80	20400	20221017	19.61	24950	-2.20	20230130	21650	12.70	20230316	27050	-9.80	20220816	20400	19.61	20221017	0.58	Y	003490	5000	18411 억	55697909	N	N	76221	N	N
5	20230630	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	300	2	1.24	15751371150	650819	40.50	24150	24400	23850	31300	16900	24100	24202.38	30.25	20129	25606	24766	24432	24066	23732	23366	24450	23750	18411	7200	5000	18790	50	1	368220661	89846	5.21	1.00	12	0.18	4680.00	24353.00	27050	20220816	-9.80	20400	20221017	19.61	24950	-2.20	20230130	21650	12.70	20230316	27050	-9.80	20220816	20400	19.61	20221017	0.58	Y	003490	5000	18411 억	55682850	N	N	76221	N	N
6	20230630	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	200	2	0.83	11748443450	486399	30.27	24150	24350	23850	31300	16900	24100	24153.92	30.24	-5031	171	24766	24432	24066	23732	23366	24450	23750	18411	7200	5000	18790	50	1	368220661	89478	5.19	1.00	12	0.13	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.58	Y	003490	5000	18411 억	55657690	N	N	76221	N	N
7	20230630	110142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	150	2	0.62	8802965750	365139	22.72	24150	24300	23850	31300	16900	24100	24108.53	30.24	2686	5835	24766	24432	24066	23732	23366	24450	23750	18411	7200	5000	18790	50	1	368220661	89294	5.18	1.00	12	0.10	4680.00	24353.00	27050	20220816	-10.35	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27050	-10.35	20220816	20400	18.87	20221017	0.58	Y	003490	5000	18411 억	55665407	N	N	76221	N	N
8	20230630	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	150	2	0.62	5323359850	221501	13.78	24150	24250	23850	31300	16900	24100	24033.12	30.25	11484	13195	24766	24432	24066	23732	23366	24450	23750	18411	7200	5000	18790	50	1	368220661	89294	5.18	1.00	12	0.06	4680.00	24353.00	27050	20220816	-10.35	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27050	-10.35	20220816	20400	18.87	20221017	0.58	Y	003490	5000	18411 억	55674205	N	N	76221	N	N
9	20230630	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	150	2	0.62	504392750	20864	1.30	24150	24250	24100	31300	16900	24100	24175.27	30.24	3400	3927	24766	24432	24066	23732	23366	24450	23750	18411	7200	5000	18790	50	1	368220661	89294	5.18	1.00	12	0.01	4680.00	24353.00	27050	20220816	-10.35	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27050	-10.35	20220816	20400	18.87	20221017	0.58	Y	003490	5000	18411 억	55666121	N	N	76221	N	N
10	20230629	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24100	-100	5	-0.41	38821975800	1603914	75.86	24100	24400	23700	31450	16950	24200	24204.65	30.24	-56449	7615	24766	24482	24266	23982	23766	24625	24125	18411	7250	5000	18870	50	1	368220661	88741	5.15	0.99	12	0.44	4680.00	24353.00	27050	20220816	-10.91	20400	20221017	18.14	24950	-3.41	20230130	21650	11.32	20230316	27050	-10.91	20220816	20400	18.14	20221017	0.59	Y	003490	5000	18411 억	55662721	N	N	74948	N	N
11	20230629	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	100	2	0.41	34913896600	1442229	68.21	24100	24400	23700	31450	16950	24200	24208.29	30.24	-61561	10536	24766	24482	24266	23982	23766	24625	24125	18411	7250	5000	18870	50	1	368220661	89478	5.19	1.00	12	0.39	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.59	Y	003490	5000	18411 억	55657609	N	N	23923	N	N
12	20230629	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	100	2	0.41	28467163200	1177176	55.68	24100	24400	23700	31450	16950	24200	24182.59	30.26	-11518	47101	24766	24482	24266	23982	23766	24625	24125	18411	7250	5000	18870	50	1	368220661	89478	5.19	1.00	12	0.32	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.59	Y	003490	5000	18411 억	55707652	N	N	23923	N	N
13	20230629	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	100	2	0.41	24192480300	1001319	47.36	24100	24400	23700	31450	16950	24200	24160.61	30.29	32445	62419	24766	24482	24266	23982	23766	24625	24125	18411	7250	5000	18870	50	1	368220661	89478	5.19	1.00	12	0.27	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.59	Y	003490	5000	18411 억	55751615	N	N	23923	N	N
14	20230629	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	100	2	0.41	20918774400	866395	40.98	24100	24400	23700	31450	16950	24200	24144.62	30.29	35475	60212	24766	24482	24266	23982	23766	24625	24125	18411	7250	5000	18870	50	1	368220661	89478	5.19	1.00	12	0.24	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.59	Y	003490	5000	18411 억	55754645	N	N	23923	N	N
15	20230629	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	50	2	0.21	16211384250	672675	31.82	24100	24400	23700	31450	16950	24200	24099.88	30.27	4876	14377	24766	24482	24266	23982	23766	24625	24125	18411	7250	5000	18870	50	1	368220661	89294	5.18	1.00	12	0.18	4680.00	24353.00	27050	20220816	-10.35	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27050	-10.35	20220816	20400	18.87	20221017	0.59	Y	003490	5000	18411 억	55724046	N	N	23923	N	N
16	20230629	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	50	2	0.21	10517092900	438467	20.74	24100	24250	23700	31450	16950	24200	23986.05	30.29	32777	24107	24766	24482	24266	23982	23766	24625	24125	18411	7250	5000	18870	50	1	368220661	89294	5.18	1.00	12	0.12	4680.00	24353.00	27050	20220816	-10.35	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27050	-10.35	20220816	20400	18.87	20221017	0.59	Y	003490	5000	18411 억	55751947	N	N	23923	N	N
17	20230629	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24050	-150	5	-0.62	402817250	16713	0.79	24100	24200	24050	31450	16950	24200	24102.03	30.27	-2269	-3813	24766	24482	24266	23982	23766	24625	24125	18411	7250	5000	18870	50	1	368220661	88557	5.14	0.99	12	0.00	4680.00	24353.00	27050	20220816	-11.09	20400	20221017	17.89	24950	-3.61	20230130	21650	11.09	20230316	27050	-11.09	20220816	20400	17.89	20221017	0.59	Y	003490	5000	18411 억	55716901	N	N	23923	N	N
18	20230628	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24200	450	2	1.89	51249734650	2110387	249.60	24100	24550	24050	30850	16650	23750	24284.64	30.27	-129457	-114304	24116	23932	23616	23432	23116	24025	23525	18411	7100	5000	18520	50	1	368220661	89109	5.17	0.99	12	0.57	4680.00	24353.00	27050	20220816	-10.54	20400	20221017	18.63	24950	-3.01	20230130	21650	11.78	20230316	27050	-10.54	20220816	20400	18.63	20221017	0.58	Y	003490	5000	18411 억	55719170	N	N	23923	N	N
19	20230628	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	550	2	2.32	46463165100	1913169	226.27	24100	24550	24050	30850	16650	23750	24285.97	30.28	-106456	-111158	24116	23932	23616	23432	23116	24025	23525	18411	7100	5000	18520	50	1	368220661	89478	5.19	1.00	12	0.52	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.58	Y	003490	5000	18411 억	55742171	N	N	10740	N	N
20	20230628	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	550	2	2.32	40610501100	1672279	197.78	24100	24550	24050	30850	16650	23750	24284.52	30.32	-39605	-46623	24116	23932	23616	23432	23116	24025	23525	18411	7100	5000	18520	50	1	368220661	89478	5.19	1.00	12	0.45	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.58	Y	003490	5000	18411 억	55809022	N	N	10740	N	N
21	20230628	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	550	2	2.32	36072198550	1485424	175.68	24100	24550	24050	30850	16650	23750	24284.11	30.34	-7259	-11843	24116	23932	23616	23432	23116	24025	23525	18411	7100	5000	18520	50	1	368220661	89478	5.19	1.00	12	0.40	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.58	Y	003490	5000	18411 억	55841368	N	N	10740	N	N
22	20230628	120133	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	550	2	2.32	31272325650	1287782	152.31	24100	24550	24050	30850	16650	23750	24283.87	30.33	-18924	-35308	24116	23932	23616	23432	23116	24025	23525	18411	7100	5000	18520	50	1	368220661	89478	5.19	1.00	12	0.35	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.58	Y	003490	5000	18411 억	55829703	N	N	10740	N	N
23	20230628	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	500	2	2.11	26689992100	1098883	129.97	24100	24550	24050	30850	16650	23750	24288.29	30.33	-18023	-23555	24116	23932	23616	23432	23116	24025	23525	18411	7100	5000	18520	50	1	368220661	89294	5.18	1.00	12	0.30	4680.00	24353.00	27050	20220816	-10.35	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27050	-10.35	20220816	20400	18.87	20221017	0.58	Y	003490	5000	18411 억	55830604	N	N	10740	N	N
24	20230628	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	500	2	2.11	20050183200	824656	97.53	24100	24550	24050	30850	16650	23750	24313.39	30.36	42205	36615	24116	23932	23616	23432	23116	24025	23525	18411	7100	5000	18520	50	1	368220661	89294	5.18	1.00	12	0.22	4680.00	24353.00	27050	20220816	-10.35	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27050	-10.35	20220816	20400	18.87	20221017	0.58	Y	003490	5000	18411 억	55890832	N	N	10740	N	N
25	20230628	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	550	2	2.32	1809031950	74754	8.84	24100	24350	24050	30850	16650	23750	24199.80	30.35	19379	8758	24116	23932	23616	23432	23116	24025	23525	18411	7100	5000	18520	50	1	368220661	89478	5.19	1.00	12	0.02	4680.00	24353.00	27050	20220816	-10.17	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27050	-10.17	20220816	20400	19.12	20221017	0.58	Y	003490	5000	18411 억	55868006	N	N	10740	N	N
26	20230627	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	100	2	0.42	19537813900	825913	104.38	23550	23800	23300	30700	16600	23650	23655.96	30.34	26885	-192978	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	87452	5.07	0.98	12	0.22	4680.00	24353.00	27050	20220816	-12.20	20400	20221017	16.42	24950	-4.81	20230130	21650	9.70	20230316	27050	-12.20	20220816	20400	16.42	20221017	0.59	Y	003490	5000	18411 억	55848627	N	N	10740	N	N
27	20230627	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	100	2	0.42	17236394300	729037	92.14	23550	23800	23300	30700	16600	23650	23642.69	30.34	34476	-159394	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	87452	5.07	0.98	12	0.20	4680.00	24353.00	27050	20220816	-12.20	20400	20221017	16.42	24950	-4.81	20230130	21650	9.70	20230316	27050	-12.20	20220816	20400	16.42	20221017	0.59	Y	003490	5000	18411 억	55856218	N	N	7215	N	N
28	20230627	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	100	2	0.42	13433381250	568880	71.90	23550	23800	23300	30700	16600	23650	23613.73	30.36	55482	-95649	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	87452	5.07	0.98	12	0.15	4680.00	24353.00	27050	20220816	-12.20	20400	20221017	16.42	24950	-4.81	20230130	21650	9.70	20230316	27050	-12.20	20220816	20400	16.42	20221017	0.59	Y	003490	5000	18411 억	55877224	N	N	7215	N	N
29	20230627	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	50	2	0.21	11702193050	495959	62.68	23550	23800	23300	30700	16600	23650	23595.07	30.35	46311	-79050	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	87268	5.06	0.97	12	0.13	4680.00	24353.00	27050	20220816	-12.38	20400	20221017	16.18	24950	-5.01	20230130	21650	9.47	20230316	27050	-12.38	20220816	20400	16.18	20221017	0.59	Y	003490	5000	18411 억	55868053	N	N	7215	N	N
30	20230627	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	100	2	0.42	9102409300	386398	48.83	23550	23800	23300	30700	16600	23650	23557.06	30.35	45574	-46154	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	87452	5.07	0.98	12	0.10	4680.00	24353.00	27050	20220816	-12.20	20400	20221017	16.42	24950	-4.81	20230130	21650	9.70	20230316	27050	-12.20	20220816	20400	16.42	20221017	0.59	Y	003490	5000	18411 억	55867316	N	N	7215	N	N
31	20230627	110142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	50	2	0.21	7237564350	307760	38.90	23550	23800	23300	30700	16600	23650	23516.86	30.35	53517	-14519	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	87268	5.06	0.97	12	0.08	4680.00	24353.00	27050	20220816	-12.38	20400	20221017	16.18	24950	-5.01	20230130	21650	9.47	20230316	27050	-12.38	20220816	20400	16.18	20221017	0.59	Y	003490	5000	18411 억	55875259	N	N	7215	N	N
32	20230627	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-100	5	-0.42	4376083250	186616	23.59	23550	23600	23300	30700	16600	23650	23449.55	30.34	32337	-4089	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	86716	5.03	0.97	12	0.05	4680.00	24353.00	27050	20220816	-12.94	20400	20221017	15.44	24950	-5.61	20230130	21650	8.78	20230316	27050	-12.94	20220816	20400	15.44	20221017	0.59	Y	003490	5000	18411 억	55854079	N	N	7215	N	N
33	20230627	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-100	5	-0.42	287024150	12188	1.54	23550	23600	23500	30700	16600	23650	23548.85	30.33	3655	1817	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	86716	5.03	0.97	12	0.00	4680.00	24353.00	27050	20220816	-12.94	20400	20221017	15.44	24950	-5.61	20230130	21650	8.78	20230316	27050	-12.94	20220816	20400	15.44	20221017	0.59	Y	003490	5000	18411 억	55825397	N	N	7215	N	N
34	20230626	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	0	3	0.00	18552916350	789500	68.04	23400	23750	23000	30700	16600	23650	23499.38	30.33	33068	-112889	24183	23916	23583	23316	22983	24050	23450	18411	7050	5000	18440	50	1	368220661	87084	5.05	0.97	12	0.21	4680.00	24353.00	27050	20220816	-12.57	20400	20221017	15.93	24950	-5.21	20230130	21650	9.24	20230316	27050	-12.57	20220816	20400	15.93	20221017	0.59	Y	003490	5000	18411 억	55821742	N	N	7215	N	N
35	20230626	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	-50	5	-0.21	16083240450	685054	59.04	23400	23750	23000	30700	16600	23650	23477.33	30.32	27949	-77436	24183	23916	23583	23316	22983	24050	23450	18411	7050	5000	18440	50	1	368220661	86900	5.04	0.97	12	0.19	4680.00	24353.00	27050	20220816	-12.75	20400	20221017	15.69	24950	-5.41	20230130	21650	9.01	20230316	27050	-12.75	20220816	20400	15.69	20221017	0.59	Y	003490	5000	18411 억	55816623	N	N	47649	N	N
36	20230626	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	0	3	0.00	12311660150	525713	45.31	23400	23650	23000	30700	16600	23650	23418.96	30.32	28531	-18938	24183	23916	23583	23316	22983	24050	23450	18411	7050	5000	18440	50	1	368220661	87084	5.05	0.97	12	0.14	4680.00	24353.00	27050	20220816	-12.57	20400	20221017	15.93	24950	-5.21	20230130	21650	9.24	20230316	27050	-12.57	20220816	20400	15.93	20221017	0.59	Y	003490	5000	18411 억	55817205	N	N	47649	N	N
37	20230626	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-100	5	-0.42	9794442050	418998	36.11	23400	23600	23000	30700	16600	23650	23375.85	30.30	-6399	-6303	24183	23916	23583	23316	22983	24050	23450	18411	7050	5000	18440	50	1	368220661	86716	5.03	0.97	12	0.11	4680.00	24353.00	27050	20220816	-12.94	20400	20221017	15.44	24950	-5.61	20230130	21650	8.78	20230316	27050	-12.94	20220816	20400	15.44	20221017	0.59	Y	003490	5000	18411 억	55782275	N	N	47649	N	N
38	20230626	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-150	5	-0.63	8725981050	373628	32.20	23400	23600	23000	30700	16600	23650	23354.71	30.30	-6241	487	24183	23916	23583	23316	22983	24050	23450	18411	7050	5000	18440	50	1	368220661	86532	5.02	0.96	12	0.10	4680.00	24353.00	27050	20220816	-13.12	20400	20221017	15.20	24950	-5.81	20230130	21650	8.55	20230316	27050	-13.12	20220816	20400	15.20	20221017	0.59	Y	003490	5000	18411 억	55782433	N	N	47649	N	N
39	20230626	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-150	5	-0.63	7599025900	325689	28.07	23400	23600	23000	30700	16600	23650	23332.13	30.31	-3467	1151	24183	23916	23583	23316	22983	24050	23450	18411	7050	5000	18440	50	1	368220661	86532	5.02	0.96	12	0.09	4680.00	24353.00	27050	20220816	-13.12	20400	20221017	15.20	24950	-5.81	20230130	21650	8.55	20230316	27050	-13.12	20220816	20400	15.20	20221017	0.59	Y	003490	5000	18411 억	55785207	N	N	47649	N	N
40	20230626	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-250	5	-1.06	5439723100	233710	20.14	23400	23450	23000	30700	16600	23650	23275.48	30.30	-10110	-7836	24183	23916	23583	23316	22983	24050	23450	18411	7050	5000	18440	50	1	368220661	86164	5.00	0.96	12	0.06	4680.00	24353.00	27050	20220816	-13.49	20400	20221017	14.71	24950	-6.21	20230130	21650	8.08	20230316	27050	-13.49	20220816	20400	14.71	20221017	0.59	Y	003490	5000	18411 억	55778564	N	N	47649	N	N
41	20230626	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-300	5	-1.27	656635100	28108	2.42	23400	23400	23300	30700	16600	23650	23360.88	30.31	10255	10319	24183	23916	23583	23316	22983	24050	23450	18411	7050	5000	18440	50	1	368220661	85980	4.99	0.96	12	0.01	4680.00	24353.00	27050	20220816	-13.68	20400	20221017	14.46	24950	-6.41	20230130	21650	7.85	20230316	27050	-13.68	20220816	20400	14.46	20221017	0.59	Y	003490	5000	18411 억	55798929	N	N	47649	N	N
42	20230623	151459	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	400	2	1.72	25585608900	1086028	128.62	23550	23850	23250	30250	16350	23300	23558.89	30.31	-195272	-186409	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	87268	5.06	0.97	12	0.29	4680.00	24353.00	27050	20220816	-12.38	20400	20221017	16.18	24950	-5.01	20230130	21650	9.47	20230316	27050	-12.38	20220816	20400	16.18	20221017	0.58	Y	003490	5000	18411 억	55796587	N	N	3380	N	N
43	20230623	140131	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	150	2	0.64	14775996200	630378	74.66	23550	23700	23250	30250	16350	23300	23439.90	30.38	-66820	-58185	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	86348	5.01	0.96	12	0.17	4680.00	24353.00	27050	20220816	-13.31	20400	20221017	14.95	24950	-6.01	20230130	21650	8.31	20230316	27050	-13.31	20220816	20400	14.95	20221017	0.58	Y	003490	5000	18411 억	55925039	N	N	3380	N	N
44	20230622	160710	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-350	5	-1.48	19678856700	838786	53.55	23650	23700	23250	30700	16600	23650	23461.40	30.42	-89432	-81695	24516	24082	23816	23382	23116	23950	23250	18411	7050	5000	18440	50	1	368220661	85795	4.98	0.96	12	0.23	4680.00	24353.00	27050	20220816	-13.86	20400	20221017	14.22	24950	-6.61	20230130	21650	7.62	20230316	27050	-13.86	20220816	20400	14.22	20221017	0.58	Y	003490	5000	18411 억	55991859	N	N	3299	N	N
45	20230622	150412	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-300	5	-1.27	14838157950	631080	40.29	23650	23700	23350	30700	16600	23650	23512.25	30.41	-104016	-107441	24516	24082	23816	23382	23116	23950	23250	18411	7050	5000	18440	50	1	368220661	85980	4.99	0.96	12	0.17	4680.00	24353.00	27050	20220816	-13.68	20400	20221017	14.46	24950	-6.41	20230130	21650	7.85	20230316	27050	-13.68	20220816	20400	14.46	20221017	0.58	Y	003490	5000	18411 억	55977275	N	N	11773	N	N
46	20230622	140149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	-200	5	-0.85	11768364900	499800	31.91	23650	23700	23400	30700	16600	23650	23546.08	30.42	-94981	-93362	24516	24082	23816	23382	23116	23950	23250	18411	7050	5000	18440	50	1	368220661	86348	5.01	0.96	12	0.14	4680.00	24353.00	27050	20220816	-13.31	20400	20221017	14.95	24950	-6.01	20230130	21650	8.31	20230316	27050	-13.31	20220816	20400	14.95	20221017	0.58	Y	003490	5000	18411 억	55986310	N	N	11773	N	N
47	20230622	130340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-150	5	-0.63	10560500550	448290	28.62	23650	23700	23400	30700	16600	23650	23557.22	30.42	-87332	-92337	24516	24082	23816	23382	23116	23950	23250	18411	7050	5000	18440	50	1	368220661	86532	5.02	0.96	12	0.12	4680.00	24353.00	27050	20220816	-13.12	20400	20221017	15.20	24950	-5.81	20230130	21650	8.55	20230316	27050	-13.12	20220816	20400	15.20	20221017	0.58	Y	003490	5000	18411 억	55993959	N	N	11773	N	N
48	20230622	120540	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-150	5	-0.63	8625393950	365856	23.36	23650	23700	23400	30700	16600	23650	23575.85	30.43	-58544	-60407	24516	24082	23816	23382	23116	23950	23250	18411	7050	5000	18440	50	1	368220661	86532	5.02	0.96	12	0.10	4680.00	24353.00	27050	20220816	-13.12	20400	20221017	15.20	24950	-5.81	20230130	21650	8.55	20230316	27050	-13.12	20220816	20400	15.20	20221017	0.58	Y	003490	5000	18411 억	56022747	N	N	11773	N	N
49	20230622	110230	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-100	5	-0.42	6805051900	288518	18.42	23650	23700	23400	30700	16600	23650	23586.15	30.45	-39948	-44377	24516	24082	23816	23382	23116	23950	23250	18411	7050	5000	18440	50	1	368220661	86716	5.03	0.97	12	0.08	4680.00	24353.00	27050	20220816	-12.94	20400	20221017	15.44	24950	-5.61	20230130	21650	8.78	20230316	27050	-12.94	20220816	20400	15.44	20221017	0.58	Y	003490	5000	18411 억	56041343	N	N	11773	N	N
50	20230622	100624	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-100	5	-0.42	5785533700	245296	15.66	23650	23700	23400	30700	16600	23650	23585.84	30.45	-34612	-38615	24516	24082	23816	23382	23116	23950	23250	18411	7050	5000	18440	50	1	368220661	86716	5.03	0.97	12	0.07	4680.00	24353.00	27050	20220816	-12.94	20400	20221017	15.44	24950	-5.61	20230130	21650	8.78	20230316	27050	-12.94	20220816	20400	15.44	20221017	0.58	Y	003490	5000	18411 억	56046679	N	N	11773	N	N
51	20230622	090259	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	-200	5	-0.85	1019041650	43235	2.76	23650	23700	23450	30700	16600	23650	23569.17	30.47	991	529	24516	24082	23816	23382	23116	23950	23250	18411	7050	5000	18440	50	1	368220661	86348	5.01	0.96	12	0.01	4680.00	24353.00	27050	20220816	-13.31	20400	20221017	14.95	24950	-6.01	20230130	21650	8.31	20230316	27050	-13.31	20220816	20400	14.95	20221017	0.58	Y	003490	5000	18411 억	56082282	N	N	11773	N	N
52	20230621	161018	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-650	5	-2.67	37106408650	1560370	123.70	24250	24250	23550	31550	17050	24300	23780.66	30.47	116069	182098	24733	24516	24383	24166	24033	24450	24100	18411	7250	5000	18950	50	1	368220661	87084	5.05	0.97	12	0.42	4680.00	24353.00	27150	20220620	-12.89	20400	20221017	15.93	24950	-5.21	20230130	21650	9.24	20230316	27050	-12.57	20220816	20400	15.93	20221017	0.57	Y	003490	5000	18411 억	56081291	N	N	11773	N	N
53	20230621	150725	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	-700	5	-2.88	33040611000	1388301	110.06	24250	24250	23550	31550	17050	24300	23799.27	30.46	112124	140360	24733	24516	24383	24166	24033	24450	24100	18411	7250	5000	18950	50	1	368220661	86900	5.04	0.97	12	0.38	4680.00	24353.00	27150	20220620	-13.08	20400	20221017	15.69	24950	-5.41	20230130	21650	9.01	20230316	27050	-12.75	20220816	20400	15.69	20221017	0.57	Y	003490	5000	18411 억	56077346	N	N	11970	N	N
54	20230621	140502	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-550	5	-2.26	24766252400	1038387	82.32	24250	24250	23700	31550	17050	24300	23850.65	30.45	85125	75667	24733	24516	24383	24166	24033	24450	24100	18411	7250	5000	18950	50	1	368220661	87452	5.07	0.98	12	0.28	4680.00	24353.00	27150	20220620	-12.52	20400	20221017	16.42	24950	-4.81	20230130	21650	9.70	20230316	27050	-12.20	20220816	20400	16.42	20221017	0.57	Y	003490	5000	18411 억	56050347	N	N	11970	N	N
55	20230621	130611	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	-450	5	-1.85	19792209350	829147	65.73	24250	24250	23700	31550	17050	24300	23870.51	30.43	51429	44403	24733	24516	24383	24166	24033	24450	24100	18411	7250	5000	18950	50	1	368220661	87821	5.10	0.98	12	0.23	4680.00	24353.00	27150	20220620	-12.15	20400	20221017	16.91	24950	-4.41	20230130	21650	10.16	20230316	27050	-11.83	20220816	20400	16.91	20221017	0.57	Y	003490	5000	18411 억	56016651	N	N	11970	N	N
56	20230621	120237	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	-450	5	-1.85	17349677250	726590	57.60	24250	24250	23700	31550	17050	24300	23878.16	30.43	49222	39894	24733	24516	24383	24166	24033	24450	24100	18411	7250	5000	18950	50	1	368220661	87821	5.10	0.98	12	0.20	4680.00	24353.00	27150	20220620	-12.15	20400	20221017	16.91	24950	-4.41	20230130	21650	10.16	20230316	27050	-11.83	20220816	20400	16.91	20221017	0.57	Y	003490	5000	18411 억	56014444	N	N	11970	N	N
57	20230621	111028	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24100	-200	5	-0.82	15824088400	662915	52.55	24250	24250	23700	31550	17050	24300	23870.39	30.43	48924	44874	24733	24516	24383	24166	24033	24450	24100	18411	7250	5000	18950	50	1	368220661	88741	5.15	0.99	12	0.18	4680.00	24353.00	27150	20220620	-11.23	20400	20221017	18.14	24950	-3.41	20230130	21650	11.32	20230316	27050	-10.91	20220816	20400	18.14	20221017	0.57	Y	003490	5000	18411 억	56014146	N	N	11970	N	N
58	20230621	100405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	-450	5	-1.85	8783103300	367460	29.13	24250	24250	23750	31550	17050	24300	23902.08	30.39	-21967	-25887	24733	24516	24383	24166	24033	24450	24100	18411	7250	5000	18950	50	1	368220661	87821	5.10	0.98	12	0.10	4680.00	24353.00	27150	20220620	-12.15	20400	20221017	16.91	24950	-4.41	20230130	21650	10.16	20230316	27050	-11.83	20220816	20400	16.91	20221017	0.57	Y	003490	5000	18411 억	55943255	N	N	11970	N	N
59	20230621	090837	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	-350	5	-1.44	2971706800	123768	9.81	24250	24250	23850	31550	17050	24300	24010.04	30.38	-44063	-45636	24733	24516	24383	24166	24033	24450	24100	18411	7250	5000	18950	50	1	368220661	88189	5.12	0.98	12	0.03	4680.00	24353.00	27150	20220620	-11.79	20400	20221017	17.40	24950	-4.01	20230130	21650	10.62	20230316	27050	-11.46	20220816	20400	17.40	20221017	0.57	Y	003490	5000	18411 억	55921159	N	N	11970	N	N
60	20230620	160359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	-100	5	-0.41	30661168150	1255708	57.82	24400	24600	24250	31700	17100	24400	24417.70	30.40	229545	198064	24900	24650	24400	24150	23900	24650	24150	18411	7300	5000	19030	50	1	368220661	89478	5.19	1.00	12	0.34	4680.00	24353.00	27150	20220620	-10.50	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27150	-10.50	20220620	20400	19.12	20221017	0.62	Y	003490	5000	18411 억	55965222	N	N	11970	N	N
61	20230620	151004	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	-50	5	-0.20	29229919450	1196840	55.11	24400	24600	24250	31700	17100	24400	24422.58	30.41	238951	210666	24900	24650	24400	24150	23900	24650	24150	18411	7300	5000	19030	50	1	368220661	89662	5.20	1.00	12	0.33	4680.00	24353.00	27150	20220620	-10.31	20400	20221017	19.36	24950	-2.40	20230130	21650	12.47	20230316	27150	-10.31	20220620	20400	19.36	20221017	0.62	Y	003490	5000	18411 억	55974628	N	N	12880	N	N
62	20230620	140608	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	-100	5	-0.41	25930064750	1061217	48.86	24400	24600	24250	31700	17100	24400	24434.27	30.41	238086	212019	24900	24650	24400	24150	23900	24650	24150	18411	7300	5000	19030	50	1	368220661	89478	5.19	1.00	12	0.29	4680.00	24353.00	27150	20220620	-10.50	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27150	-10.50	20220620	20400	19.12	20221017	0.62	Y	003490	5000	18411 억	55973763	N	N	12880	N	N
63	20230620	130240	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	-50	5	-0.20	21228085600	868069	39.97	24400	24600	24250	31700	17100	24400	24454.38	30.40	219530	186350	24900	24650	24400	24150	23900	24650	24150	18411	7300	5000	19030	50	1	368220661	89662	5.20	1.00	12	0.24	4680.00	24353.00	27150	20220620	-10.31	20400	20221017	19.36	24950	-2.40	20230130	21650	12.47	20230316	27150	-10.31	20220620	20400	19.36	20221017	0.62	Y	003490	5000	18411 억	55955207	N	N	12880	N	N
64	20230620	120641	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	-100	5	-0.41	19800244250	809444	37.27	24400	24600	24250	31700	17100	24400	24461.54	30.39	200950	182485	24900	24650	24400	24150	23900	24650	24150	18411	7300	5000	19030	50	1	368220661	89478	5.19	1.00	12	0.22	4680.00	24353.00	27150	20220620	-10.50	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27150	-10.50	20220620	20400	19.12	20221017	0.62	Y	003490	5000	18411 억	55936627	N	N	12880	N	N
65	20230620	110628	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24450	50	2	0.20	16107478200	657764	30.29	24400	24600	24350	31700	17100	24400	24488.24	30.39	202571	190551	24900	24650	24400	24150	23900	24650	24150	18411	7300	5000	19030	50	1	368220661	90030	5.22	1.00	12	0.18	4680.00	24353.00	27150	20220620	-9.94	20400	20221017	19.85	24950	-2.00	20230130	21650	12.93	20230316	27150	-9.94	20220620	20400	19.85	20221017	0.62	Y	003490	5000	18411 억	55938248	N	N	12880	N	N
66	20230620	100300	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24450	50	2	0.20	12454279350	508336	23.41	24400	24600	24350	31700	17100	24400	24500.10	30.37	172939	161360	24900	24650	24400	24150	23900	24650	24150	18411	7300	5000	19030	50	1	368220661	90030	5.22	1.00	12	0.14	4680.00	24353.00	27150	20220620	-9.94	20400	20221017	19.85	24950	-2.00	20230130	21650	12.93	20230316	27150	-9.94	20220620	20400	19.85	20221017	0.62	Y	003490	5000	18411 억	55908616	N	N	12880	N	N
67	20230620	090449	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24500	100	2	0.41	1319821000	53929	2.48	24400	24600	24350	31700	17100	24400	24473.33	30.29	23970	7538	24900	24650	24400	24150	23900	24650	24150	18411	7300	5000	19030	50	1	368220661	90214	5.24	1.01	12	0.01	4680.00	24353.00	27150	20220620	-9.76	20400	20221017	20.10	24950	-1.80	20230130	21650	13.16	20230316	27150	-9.76	20220620	20400	20.10	20221017	0.62	Y	003490	5000	18411 억	55759647	N	N	12880	N	N
68	20230619	160154	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	150	2	0.62	52781390800	2165000	49.32	24400	24650	24150	31500	17000	24250	24379.40	30.29	30919	-21634	24850	24550	24050	23750	23250	24700	23900	18411	7250	5000	18910	50	1	368220661	89846	5.21	1.00	12	0.59	4680.00	24353.00	27500	20220616	-11.27	20400	20221017	19.61	24950	-2.20	20230130	21650	12.70	20230316	27150	-10.13	20220620	20400	19.61	20221017	0.60	Y	003490	5000	18411 억	55750673	N	N	12880	N	N
69	20230619	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	100	2	0.41	48370353200	1984042	45.20	24400	24650	24150	31500	17000	24250	24379.74	30.27	6064	-49476	24850	24550	24050	23750	23250	24700	23900	18411	7250	5000	18910	50	1	368220661	89662	5.20	1.00	12	0.54	4680.00	24353.00	27500	20220616	-11.45	20400	20221017	19.36	24950	-2.40	20230130	21650	12.47	20230316	27150	-10.31	20220620	20400	19.36	20221017	0.60	Y	003490	5000	18411 억	55725818	N	N	32132	N	N
70	20230619	140844	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	0	3	0.00	43169209900	1770310	40.33	24400	24650	24150	31500	17000	24250	24385.16	30.27	3268	-54907	24850	24550	24050	23750	23250	24700	23900	18411	7250	5000	18910	50	1	368220661	89294	5.18	1.00	12	0.48	4680.00	24353.00	27500	20220616	-11.82	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27150	-10.68	20220620	20400	18.87	20221017	0.60	Y	003490	5000	18411 억	55723022	N	N	32132	N	N
71	20230619	130952	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	100	2	0.41	38695624950	1586423	36.14	24400	24650	24150	31500	17000	24250	24391.79	30.27	3139	-42529	24850	24550	24050	23750	23250	24700	23900	18411	7250	5000	18910	50	1	368220661	89662	5.20	1.00	12	0.43	4680.00	24353.00	27500	20220616	-11.45	20400	20221017	19.36	24950	-2.40	20230130	21650	12.47	20230316	27150	-10.31	20220620	20400	19.36	20221017	0.60	Y	003490	5000	18411 억	55722893	N	N	32132	N	N
72	20230619	120825	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24350	100	2	0.41	33392550950	1369041	31.19	24400	24650	24150	31500	17000	24250	24391.26	30.25	-41180	-74726	24850	24550	24050	23750	23250	24700	23900	18411	7250	5000	18910	50	1	368220661	89662	5.20	1.00	12	0.37	4680.00	24353.00	27500	20220616	-11.45	20400	20221017	19.36	24950	-2.40	20230130	21650	12.47	20230316	27150	-10.31	20220620	20400	19.36	20221017	0.60	Y	003490	5000	18411 억	55678574	N	N	32132	N	N
73	20230619	111004	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	0	3	0.00	29138606650	1193914	27.20	24400	24650	24150	31500	17000	24250	24406.02	30.24	-58761	-83495	24850	24550	24050	23750	23250	24700	23900	18411	7250	5000	18910	50	1	368220661	89294	5.18	1.00	12	0.32	4680.00	24353.00	27500	20220616	-11.82	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27150	-10.68	20220620	20400	18.87	20221017	0.60	Y	003490	5000	18411 억	55660993	N	N	32132	N	N
74	20230619	100405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	0	3	0.00	23433776500	958417	21.83	24400	24650	24200	31500	17000	24250	24450.62	30.26	-14370	-35924	24850	24550	24050	23750	23250	24700	23900	18411	7250	5000	18910	50	1	368220661	89294	5.18	1.00	12	0.26	4680.00	24353.00	27500	20220616	-11.82	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27150	-10.68	20220620	20400	18.87	20221017	0.60	Y	003490	5000	18411 억	55705384	N	N	32132	N	N
75	20230619	090403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24400	150	2	0.62	3503362800	143498	3.27	24400	24500	24300	31500	17000	24250	24414.65	30.29	27936	11695	24850	24550	24050	23750	23250	24700	23900	18411	7250	5000	18910	50	1	368220661	89846	5.21	1.00	12	0.04	4680.00	24353.00	27500	20220616	-11.27	20400	20221017	19.61	24950	-2.20	20230130	21650	12.70	20230316	27150	-10.13	20220620	20400	19.61	20221017	0.60	Y	003490	5000	18411 억	55747690	N	N	32132	N	N
76	20230616	160648	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24250	1100	2	4.75	105147737850	4367393	436.53	23600	24350	23550	30050	16250	23150	24075.29	30.27	577690	538421	23650	23400	23250	23000	22850	23325	22925	18411	6900	5000	18050	50	1	368220661	89294	5.18	1.00	12	1.19	4680.00	24353.00	27700	20220615	-12.45	20400	20221017	18.87	24950	-2.81	20230130	21650	12.01	20230316	27500	-11.82	20220616	20400	18.87	20221017	0.61	Y	003490	5000	18411 억	55724768	N	N	32132	N	N
77	20230616	150525	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	1150	2	4.97	89510587100	3723077	372.13	23600	24350	23550	30050	16250	23150	24042.10	30.26	559571	545609	23650	23400	23250	23000	22850	23325	22925	18411	6900	5000	18050	50	1	368220661	89478	5.19	1.00	12	1.01	4680.00	24353.00	27700	20220615	-12.27	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27500	-11.64	20220616	20400	19.12	20221017	0.61	Y	003490	5000	18411 억	55706649	N	N	21620	N	N
78	20230616	140730	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24300	1150	2	4.97	76334441300	3180341	317.88	23600	24300	23550	30050	16250	23150	24001.97	30.27	563036	546781	23650	23400	23250	23000	22850	23325	22925	18411	6900	5000	18050	50	1	368220661	89478	5.19	1.00	12	0.86	4680.00	24353.00	27700	20220615	-12.27	20400	20221017	19.12	24950	-2.61	20230130	21650	12.24	20230316	27500	-11.64	20220616	20400	19.12	20221017	0.61	Y	003490	5000	18411 억	55710114	N	N	21620	N	N
79	20230616	130239	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	800	2	3.46	56805217650	2370797	236.96	23600	24200	23550	30050	16250	23150	23960.40	30.15	357389	341339	23650	23400	23250	23000	22850	23325	22925	18411	6900	5000	18050	50	1	368220661	88189	5.12	0.98	12	0.64	4680.00	24353.00	27700	20220615	-13.54	20400	20221017	17.40	24950	-4.01	20230130	21650	10.62	20230316	27500	-12.91	20220616	20400	17.40	20221017	0.61	Y	003490	5000	18411 억	55504467	N	N	21620	N	N
80	20230616	120216	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24000	850	2	3.67	52474183900	2190037	218.90	23600	24200	23550	30050	16250	23150	23960.42	30.15	351065	339231	23650	23400	23250	23000	22850	23325	22925	18411	6900	5000	18050	50	1	368220661	88373	5.13	0.99	12	0.59	4680.00	24353.00	27700	20220615	-13.36	20400	20221017	17.65	24950	-3.81	20230130	21650	10.85	20230316	27500	-12.73	20220616	20400	17.65	20221017	0.61	Y	003490	5000	18411 억	55498143	N	N	21620	N	N
81	20230616	110550	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	800	2	3.46	47261660950	1972505	197.15	23600	24200	23550	30050	16250	23150	23960.23	30.14	331286	321086	23650	23400	23250	23000	22850	23325	22925	18411	6900	5000	18050	50	1	368220661	88189	5.12	0.98	12	0.54	4680.00	24353.00	27700	20220615	-13.54	20400	20221017	17.40	24950	-4.01	20230130	21650	10.62	20230316	27500	-12.91	20220616	20400	17.40	20221017	0.61	Y	003490	5000	18411 억	55478364	N	N	21620	N	N
82	20230616	100740	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	800	2	3.46	40256958100	1679887	167.91	23600	24200	23550	30050	16250	23150	23964.10	30.12	293320	291468	23650	23400	23250	23000	22850	23325	22925	18411	6900	5000	18050	50	1	368220661	88189	5.12	0.98	12	0.46	4680.00	24353.00	27700	20220615	-13.54	20400	20221017	17.40	24950	-4.01	20230130	21650	10.62	20230316	27500	-12.91	20220616	20400	17.40	20221017	0.61	Y	003490	5000	18411 억	55440398	N	N	21620	N	N
83	20230616	090350	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	700	2	3.02	9221925150	387546	38.74	23600	24000	23550	30050	16250	23150	23795.73	30.01	90818	90836	23650	23400	23250	23000	22850	23325	22925	18411	6900	5000	18050	50	1	368220661	87821	5.10	0.98	12	0.11	4680.00	24353.00	27700	20220615	-13.90	20400	20221017	16.91	24950	-4.41	20230130	21650	10.16	20230316	27500	-13.27	20220616	20400	16.91	20221017	0.61	Y	003490	5000	18411 억	55237896	N	N	21620	N	N
84	20230615	150408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	-100	5	-0.43	18408916900	789402	57.53	23400	23500	23200	30350	16350	23350	23320.08	29.95	-20307	-69385	23716	23532	23366	23182	23016	23450	23100	18411	7000	5000	18210	50	1	368220661	85611	4.97	0.95	12	0.21	4680.00	24353.00	27900	20220614	-16.67	20400	20221017	13.97	24950	-6.81	20230130	21650	7.39	20230316	27700	-16.06	20220615	20400	13.97	20221017	0.62	Y	003490	5000	18411 억	55138052	N	N	66208	N	N
85	20230615	140527	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-50	5	-0.21	16012744350	686415	50.03	23400	23500	23200	30350	16350	23350	23328.08	29.96	-4824	-48875	23716	23532	23366	23182	23016	23450	23100	18411	7000	5000	18210	50	1	368220661	85795	4.98	0.96	12	0.19	4680.00	24353.00	27900	20220614	-16.49	20400	20221017	14.22	24950	-6.61	20230130	21650	7.62	20230316	27700	-15.88	20220615	20400	14.22	20221017	0.62	Y	003490	5000	18411 억	55153535	N	N	66208	N	N
86	20230615	130255	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-50	5	-0.21	13820047150	592270	43.17	23400	23500	23200	30350	16350	23350	23334.03	29.97	-694	-37343	23716	23532	23366	23182	23016	23450	23100	18411	7000	5000	18210	50	1	368220661	85795	4.98	0.96	12	0.16	4680.00	24353.00	27900	20220614	-16.49	20400	20221017	14.22	24950	-6.61	20230130	21650	7.62	20230316	27700	-15.88	20220615	20400	14.22	20221017	0.62	Y	003490	5000	18411 억	55157665	N	N	66208	N	N
87	20230615	120644	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	-100	5	-0.43	12069940250	517134	37.69	23400	23500	23200	30350	16350	23350	23340.06	29.97	1837	-23552	23716	23532	23366	23182	23016	23450	23100	18411	7000	5000	18210	50	1	368220661	85611	4.97	0.95	12	0.14	4680.00	24353.00	27900	20220614	-16.67	20400	20221017	13.97	24950	-6.81	20230130	21650	7.39	20230316	27700	-16.06	20220615	20400	13.97	20221017	0.62	Y	003490	5000	18411 억	55160196	N	N	66208	N	N
88	20230615	110400	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	-100	5	-0.43	9867741750	422561	30.80	23400	23500	23200	30350	16350	23350	23352.23	29.98	20794	75	23716	23532	23366	23182	23016	23450	23100	18411	7000	5000	18210	50	1	368220661	85611	4.97	0.95	12	0.11	4680.00	24353.00	27900	20220614	-16.67	20400	20221017	13.97	24950	-6.81	20230130	21650	7.39	20230316	27700	-16.06	20220615	20400	13.97	20221017	0.62	Y	003490	5000	18411 억	55179153	N	N	66208	N	N
89	20230611	184552	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	200	2	0.90	18564082900	828957	98.20	22400	22550	22200	28950	15650	22300	22393.80	29.73	-103032	48849	22600	22450	22300	22150	22000	22375	22075	18411	6650	5000	17390	50	1	368220661	82850	4.81	0.92	12	0.23	4680.00	24353.00	28950	20220608	-22.28	20400	20221017	10.29	24950	-9.82	20230130	21650	3.93	20230316	28600	-21.33	20220609	20400	10.29	20221017	0.66	Y	003490	5000	18411 억	54731027	N	N	45466	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History