KissMeData/003490/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	20240123	120147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	0	3	0.00	6215804750	276859	53.14	22600	22650	22300	29250	15750	22500	22451.15	33.07	-72984	20479	23200	22850	22650	22300	22100	22750	22200	18411	6750	5000	17550	50	1	368220661	82850	4.81	0.92	12	0.08	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	24300	-7.41	20240115	21950	2.51	20240118	26400	-14.77	20230720	19220	17.07	20231020	0.39	N	003490	5000	18411 억	60880022	N	N	1622	N	N
3	20240123	110147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-50	5	-0.22	5172209800	230547	44.25	22600	22650	22300	29250	15750	22500	22434.50	33.08	-66803	16282	23200	22850	22650	22300	22100	22750	22200	18411	6750	5000	17550	50	1	368220661	82666	4.80	0.92	12	0.06	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	24300	-7.61	20240115	21950	2.28	20240118	26400	-14.96	20230720	19220	16.81	20231020	0.39	N	003490	5000	18411 억	60886203	N	N	1622	N	N
4	20240123	100147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	0	3	0.00	3132393450	139768	26.82	22600	22650	22300	29250	15750	22500	22411.35	33.09	-50628	-2566	23200	22850	22650	22300	22100	22750	22200	18411	6750	5000	17550	50	1	368220661	82850	4.81	0.92	12	0.04	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	24300	-7.41	20240115	21950	2.51	20240118	26400	-14.77	20230720	19220	17.07	20231020	0.39	N	003490	5000	18411 억	60902378	N	N	1622	N	N
5	20240123	090147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-100	5	-0.44	374519850	16674	3.20	22600	22650	22300	29250	15750	22500	22461.19	33.11	-10953	-3930	23200	22850	22650	22300	22100	22750	22200	18411	6750	5000	17550	50	1	368220661	82481	4.79	0.92	12	0.00	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	24300	-7.82	20240115	21950	2.05	20240118	26400	-15.15	20230720	19220	16.55	20231020	0.39	N	003490	5000	18411 억	60942053	N	N	1622	N	N
6	20240119	160146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	750	2	3.37	16381772500	721176	116.53	22550	23000	22400	28900	15600	22250	22713.74	33.15	252114	73843	22850	22550	22250	21950	21650	22700	22100	18411	6650	5000	17350	50	1	368220661	84691	4.91	0.94	12	0.20	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.40	N	003490	5000	18411 억	61012587	N	N	1853	N	N
7	20240119	150146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	600	2	2.70	12205542000	539376	87.15	22550	22900	22400	28900	15600	22250	22629.00	33.16	278089	34384	22850	22550	22250	21950	21650	22700	22100	18411	6650	5000	17350	50	1	368220661	84138	4.88	0.94	12	0.15	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24300	-5.97	20240115	21950	4.10	20240118	26400	-13.45	20230720	19220	18.89	20231020	0.40	N	003490	5000	18411 억	61038562	N	N	565	N	N
8	20240119	140145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	450	2	2.02	9027348100	400095	64.65	22550	22800	22400	28900	15600	22250	22563.01	33.12	197770	5480	22850	22550	22250	21950	21650	22700	22100	18411	6650	5000	17350	50	1	368220661	83586	4.85	0.93	12	0.11	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	21950	3.42	20240118	26400	-14.02	20230720	19220	18.11	20231020	0.40	N	003490	5000	18411 억	60958243	N	N	565	N	N
9	20240119	130147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	350	2	1.57	6931712550	307744	49.73	22550	22600	22400	28900	15600	22250	22524.28	33.09	157737	-8117	22850	22550	22250	21950	21650	22700	22100	18411	6650	5000	17350	50	1	368220661	83218	4.83	0.93	12	0.08	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.40	N	003490	5000	18411 억	60918210	N	N	565	N	N
10	20240119	120147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	350	2	1.57	5646154600	250786	40.52	22550	22600	22400	28900	15600	22250	22513.83	33.08	125485	-4534	22850	22550	22250	21950	21650	22700	22100	18411	6650	5000	17350	50	1	368220661	83218	4.83	0.93	12	0.07	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.40	N	003490	5000	18411 억	60885958	N	N	565	N	N
11	20240119	110146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	300	2	1.35	4451409050	197740	31.95	22550	22600	22400	28900	15600	22250	22511.42	33.06	89945	-3238	22850	22550	22250	21950	21650	22700	22100	18411	6650	5000	17350	50	1	368220661	83034	4.82	0.93	12	0.05	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	24300	-7.20	20240115	21950	2.73	20240118	26400	-14.58	20230720	19220	17.33	20231020	0.40	N	003490	5000	18411 억	60850418	N	N	565	N	N
12	20240119	100147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	300	2	1.35	2520808050	111996	18.10	22550	22600	22400	28900	15600	22250	22508.02	33.04	54889	2730	22850	22550	22250	21950	21650	22700	22100	18411	6650	5000	17350	50	1	368220661	83034	4.82	0.93	12	0.03	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	24300	-7.20	20240115	21950	2.73	20240118	26400	-14.58	20230720	19220	17.33	20231020	0.40	N	003490	5000	18411 억	60815362	N	N	565	N	N
13	20240119	090146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	300	2	1.35	373515150	16583	2.68	22550	22600	22450	28900	15600	22250	22523.98	33.03	36909	-6627	22850	22550	22250	21950	21650	22700	22100	18411	6650	5000	17350	50	1	368220661	83034	4.82	0.93	12	0.00	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	24300	-7.20	20240115	21950	2.73	20240118	26400	-14.58	20230720	19220	17.33	20231020	0.40	N	003490	5000	18411 억	60797382	N	N	565	N	N
14	20240118	160146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	150	2	0.68	13777863900	617432	84.17	22000	22550	21950	28700	15500	22100	22314.91	33.01	96047	83436	22966	22532	22316	21882	21666	22425	21775	18411	6600	5000	17230	50	1	368220661	81929	4.75	0.91	12	0.17	4680.00	24353.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	21950	1.37	20240118	26400	-15.72	20230720	19220	15.76	20231020	0.40	N	003490	5000	18411 억	60758256	N	N	565	N	N
15	20240118	150145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	250	2	1.13	11004758150	492975	67.20	22000	22550	21950	28700	15500	22100	22323.22	33.00	75510	82389	22966	22532	22316	21882	21666	22425	21775	18411	6600	5000	17230	50	1	368220661	82297	4.78	0.92	12	0.13	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	24300	-8.02	20240115	21950	1.82	20240118	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	60737719	N	N	1259	N	N
16	20240118	140146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	150	2	0.68	9330562750	418140	57.00	22000	22550	21950	28700	15500	22100	22314.52	32.99	63796	69621	22966	22532	22316	21882	21666	22425	21775	18411	6600	5000	17230	50	1	368220661	81929	4.75	0.91	12	0.11	4680.00	24353.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	21950	1.37	20240118	26400	-15.72	20230720	19220	15.76	20231020	0.40	N	003490	5000	18411 억	60726005	N	N	1259	N	N
17	20240118	130146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	250	2	1.13	8035780950	360138	49.09	22000	22550	21950	28700	15500	22100	22313.15	32.99	55942	65917	22966	22532	22316	21882	21666	22425	21775	18411	6600	5000	17230	50	1	368220661	82297	4.78	0.92	12	0.10	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	24300	-8.02	20240115	21950	1.82	20240118	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	60718151	N	N	1259	N	N
18	20240118	120146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	250	2	1.13	6983415450	313068	42.68	22000	22550	21950	28700	15500	22100	22306.48	32.98	47878	56316	22966	22532	22316	21882	21666	22425	21775	18411	6600	5000	17230	50	1	368220661	82297	4.78	0.92	12	0.09	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	24300	-8.02	20240115	21950	1.82	20240118	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	60710087	N	N	1259	N	N
19	20240118	110146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	350	2	1.58	5559694800	249453	34.00	22000	22550	21950	28700	15500	22100	22287.66	32.98	42006	49165	22966	22532	22316	21882	21666	22425	21775	18411	6600	5000	17230	50	1	368220661	82666	4.80	0.92	12	0.07	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	24300	-7.61	20240115	21950	2.28	20240118	26400	-14.96	20230720	19220	16.81	20231020	0.40	N	003490	5000	18411 억	60704215	N	N	1259	N	N
20	20240118	100147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	200	2	0.90	3366442550	151660	20.67	22000	22400	21950	28700	15500	22100	22197.40	32.96	7816	15501	22966	22532	22316	21882	21666	22425	21775	18411	6600	5000	17230	50	1	368220661	82113	4.76	0.92	12	0.04	4680.00	24353.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	21950	1.59	20240118	26400	-15.53	20230720	19220	16.02	20231020	0.40	N	003490	5000	18411 억	60670025	N	N	1259	N	N
21	20240118	090145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-50	5	-0.23	617660700	28067	3.83	22000	22100	21950	28700	15500	22100	22006.16	32.96	-268	6760	22966	22532	22316	21882	21666	22425	21775	18411	6600	5000	17230	50	1	368220661	81193	4.71	0.91	12	0.01	4680.00	24353.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	21950	0.46	20240118	26400	-16.48	20230720	19220	14.72	20231020	0.40	N	003490	5000	18411 억	60661941	N	N	1259	N	N
22	20240117	160145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-550	5	-2.43	16294248000	730373	114.98	22650	22750	22100	29400	15900	22650	22310.01	32.96	-131855	-129463	23316	22982	22766	22432	22216	22875	22325	18411	6750	5000	17660	50	1	368220661	81377	4.72	0.91	12	0.20	4680.00	24353.00	26400	20230720	-16.29	19220	20231020	14.98	24300	-9.05	20240115	22100	0.00	20240117	26400	-16.29	20230720	19220	14.98	20231020	0.39	N	003490	5000	18411 억	60662209	N	N	1259	N	N
23	20240117	150146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-500	5	-2.21	14596470750	653619	102.90	22650	22750	22100	29400	15900	22650	22331.71	32.97	-101250	-108267	23316	22982	22766	22432	22216	22875	22325	18411	6750	5000	17660	50	1	368220661	81561	4.73	0.91	12	0.18	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	24300	-8.85	20240115	22100	0.23	20240117	26400	-16.10	20230720	19220	15.24	20231020	0.39	N	003490	5000	18411 억	60692814	N	N	179	N	N
24	20240117	140145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	-450	5	-1.99	13229535850	591898	93.18	22650	22750	22100	29400	15900	22650	22350.98	32.98	-85524	-89753	23316	22982	22766	22432	22216	22875	22325	18411	6750	5000	17660	50	1	368220661	81745	4.74	0.91	12	0.16	4680.00	24353.00	26400	20230720	-15.91	19220	20231020	15.50	24300	-8.64	20240115	22100	0.45	20240117	26400	-15.91	20230720	19220	15.50	20231020	0.39	N	003490	5000	18411 억	60708540	N	N	179	N	N
25	20240117	130145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-400	5	-1.77	10771661300	480943	75.71	22650	22750	22200	29400	15900	22650	22396.90	33.00	-43758	-45119	23316	22982	22766	22432	22216	22875	22325	18411	6750	5000	17660	50	1	368220661	81929	4.75	0.91	12	0.13	4680.00	24353.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	22200	0.23	20240117	26400	-15.72	20230720	19220	15.76	20231020	0.39	N	003490	5000	18411 억	60750306	N	N	179	N	N
26	20240117	120146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-350	5	-1.55	9770450950	435925	68.63	22650	22750	22200	29400	15900	22650	22413.08	33.01	-29936	-32898	23316	22982	22766	22432	22216	22875	22325	18411	6750	5000	17660	50	1	368220661	82113	4.76	0.92	12	0.12	4680.00	24353.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	22200	0.45	20240117	26400	-15.53	20230720	19220	16.02	20231020	0.39	N	003490	5000	18411 억	60764128	N	N	179	N	N
27	20240117	110146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-250	5	-1.10	6810122300	303177	47.73	22650	22750	22300	29400	15900	22650	22462.45	33.04	25819	18184	23316	22982	22766	22432	22216	22875	22325	18411	6750	5000	17660	50	1	368220661	82481	4.79	0.92	12	0.08	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	24300	-7.82	20240115	22300	0.45	20240117	26400	-15.15	20230720	19220	16.55	20231020	0.39	N	003490	5000	18411 억	60819883	N	N	179	N	N
28	20240117	100146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-100	5	-0.44	4548692450	202342	31.85	22650	22750	22300	29400	15900	22650	22480.12	33.04	23972	17691	23316	22982	22766	22432	22216	22875	22325	18411	6750	5000	17660	50	1	368220661	83034	4.82	0.93	12	0.05	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	24300	-7.20	20240115	22300	1.12	20240117	26400	-14.58	20230720	19220	17.33	20231020	0.39	N	003490	5000	18411 억	60818036	N	N	179	N	N
29	20240117	090145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	100	2	0.44	185218300	8172	1.29	22650	22750	22650	29400	15900	22650	22665.22	33.03	1297	438	23316	22982	22766	22432	22216	22875	22325	18411	6750	5000	17660	50	1	368220661	83770	4.86	0.93	12	0.00	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	22500	1.11	20240104	26400	-13.83	20230720	19220	18.37	20231020	0.39	N	003490	5000	18411 억	60795361	N	N	179	N	N
30	20240116	160145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-300	5	-1.31	14378032500	631882	37.29	22950	23100	22550	29800	16100	22950	22754.40	33.03	51519	-6749	24783	23866	23383	22466	21983	23625	22225	18411	6850	5000	17900	50	1	368220661	83402	4.84	0.93	12	0.17	4680.00	24353.00	26400	20230720	-14.20	19220	20231020	17.85	24300	-6.79	20240115	22500	0.67	20240104	26400	-14.20	20230720	19220	17.85	20231020	0.39	N	003490	5000	18411 억	60794064	N	N	179	N	N
31	20240116	150145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-350	5	-1.53	12177123550	534631	31.55	22950	23100	22550	29800	16100	22950	22776.67	33.02	35591	-18311	24783	23866	23383	22466	21983	23625	22225	18411	6850	5000	17900	50	1	368220661	83218	4.83	0.93	12	0.15	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	22500	0.44	20240104	26400	-14.39	20230720	19220	17.59	20231020	0.39	N	003490	5000	18411 억	60778136	N	N	1786	N	N
32	20240116	140146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-350	5	-1.53	10021038850	439242	25.92	22950	23100	22600	29800	16100	22950	22814.37	33.01	27087	-17690	24783	23866	23383	22466	21983	23625	22225	18411	6850	5000	17900	50	1	368220661	83218	4.83	0.93	12	0.12	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	22500	0.44	20240104	26400	-14.39	20230720	19220	17.59	20231020	0.39	N	003490	5000	18411 억	60769632	N	N	1786	N	N
33	20240116	130145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-150	5	-0.65	7068728150	309239	18.25	22950	23100	22700	29800	16100	22950	22858.44	33.02	42505	-353	24783	23866	23383	22466	21983	23625	22225	18411	6850	5000	17900	50	1	368220661	83954	4.87	0.94	12	0.08	4680.00	24353.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	22500	1.33	20240104	26400	-13.64	20230720	19220	18.63	20231020	0.39	N	003490	5000	18411 억	60785050	N	N	1786	N	N
34	20240116	120145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-150	5	-0.65	6059018050	264956	15.64	22950	23100	22700	29800	16100	22950	22868.00	33.02	38310	-2850	24783	23866	23383	22466	21983	23625	22225	18411	6850	5000	17900	50	1	368220661	83954	4.87	0.94	12	0.07	4680.00	24353.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	22500	1.33	20240104	26400	-13.64	20230720	19220	18.63	20231020	0.39	N	003490	5000	18411 억	60780855	N	N	1786	N	N
35	20240116	110145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-200	5	-0.87	4913876300	214786	12.68	22950	23100	22700	29800	16100	22950	22877.99	33.01	21856	-16681	24783	23866	23383	22466	21983	23625	22225	18411	6850	5000	17900	50	1	368220661	83770	4.86	0.93	12	0.06	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	22500	1.11	20240104	26400	-13.83	20230720	19220	18.37	20231020	0.39	N	003490	5000	18411 억	60764401	N	N	1786	N	N
36	20240116	100146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-150	5	-0.65	3445440350	150261	8.87	22950	23100	22700	29800	16100	22950	22929.70	33.01	13667	-19830	24783	23866	23383	22466	21983	23625	22225	18411	6850	5000	17900	50	1	368220661	83954	4.87	0.94	12	0.04	4680.00	24353.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	22500	1.33	20240104	26400	-13.64	20230720	19220	18.63	20231020	0.39	N	003490	5000	18411 억	60756212	N	N	1786	N	N
37	20240116	090145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	50	2	0.22	416805600	18136	1.07	22950	23100	22950	29800	16100	22950	22982.34	33.00	3893	-6329	24783	23866	23383	22466	21983	23625	22225	18411	6850	5000	17900	50	1	368220661	84691	4.91	0.94	12	0.00	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	22500	2.22	20240104	26400	-12.88	20230720	19220	19.67	20231020	0.39	N	003490	5000	18411 억	60746438	N	N	1786	N	N
38	20240115	160145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	100	2	0.44	39538069350	1689822	204.29	23200	24300	22900	29700	16000	22850	23398.17	33.00	20436	-96694	23283	23066	22883	22666	22483	22975	22575	18411	6850	5000	17820	50	1	368220661	84507	4.90	0.94	12	0.46	4680.00	24353.00	26400	20230720	-13.07	19220	20231020	19.41	24300	-5.56	20240115	22500	2.00	20240104	26400	-13.07	20230720	19220	19.41	20231020	0.37	N	003490	5000	18411 억	60742545	N	N	1786	N	N
39	20240115	150146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	100	2	0.44	37966961550	1621385	196.01	23200	24300	22900	29700	16000	22850	23416.38	32.99	5007	-105630	23283	23066	22883	22666	22483	22975	22575	18411	6850	5000	17820	50	1	368220661	84507	4.90	0.94	12	0.44	4680.00	24353.00	26400	20230720	-13.07	19220	20231020	19.41	24300	-5.56	20240115	22500	2.00	20240104	26400	-13.07	20230720	19220	19.41	20231020	0.37	N	003490	5000	18411 억	60727116	N	N	1200	N	N
40	20240115	140145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	200	2	0.88	35819148450	1527845	184.70	23200	24300	22900	29700	16000	22850	23444.23	32.99	1858	-115400	23283	23066	22883	22666	22483	22975	22575	18411	6850	5000	17820	50	1	368220661	84875	4.93	0.95	12	0.41	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24300	-5.14	20240115	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.37	N	003490	5000	18411 억	60723967	N	N	1200	N	N
41	20240115	130144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	200	2	0.88	34053518350	1451115	175.43	23200	24300	22900	29700	16000	22850	23467.14	32.99	-635	-116244	23283	23066	22883	22666	22483	22975	22575	18411	6850	5000	17820	50	1	368220661	84875	4.93	0.95	12	0.39	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24300	-5.14	20240115	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.37	N	003490	5000	18411 억	60721474	N	N	1200	N	N
42	20240115	120145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	100	2	0.44	32223913900	1371458	165.80	23200	24300	22900	29700	16000	22850	23496.10	32.99	-1615	-116455	23283	23066	22883	22666	22483	22975	22575	18411	6850	5000	17820	50	1	368220661	84507	4.90	0.94	12	0.37	4680.00	24353.00	26400	20230720	-13.07	19220	20231020	19.41	24300	-5.56	20240115	22500	2.00	20240104	26400	-13.07	20230720	19220	19.41	20231020	0.37	N	003490	5000	18411 억	60720494	N	N	1200	N	N
43	20240115	110144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	200	2	0.88	28932337200	1228454	148.51	23200	24300	23050	29700	16000	22850	23551.83	33.01	32195	-82428	23283	23066	22883	22666	22483	22975	22575	18411	6850	5000	17820	50	1	368220661	84875	4.93	0.95	12	0.33	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24300	-5.14	20240115	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.37	N	003490	5000	18411 억	60754304	N	N	1200	N	N
44	20240115	100145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	450	2	1.97	24632800750	1043285	126.12	23200	24300	23150	29700	16000	22850	23610.81	33.04	89283	-21239	23283	23066	22883	22666	22483	22975	22575	18411	6850	5000	17820	50	1	368220661	85795	4.98	0.96	12	0.28	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	22500	3.56	20240104	26400	-11.74	20230720	19220	21.23	20231020	0.37	N	003490	5000	18411 억	60811392	N	N	1200	N	N
45	20240115	090145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	900	2	3.94	2264551950	96684	11.69	23200	23750	23200	29700	16000	22850	23422.26	33.00	31225	32831	23283	23066	22883	22666	22483	22975	22575	18411	6850	5000	17820	50	1	368220661	87452	5.07	0.98	12	0.03	4680.00	24353.00	26400	20230720	-10.04	19220	20231020	23.57	24000	-1.04	20240102	22500	5.56	20240104	26400	-10.04	20230720	19220	23.57	20231020	0.37	N	003490	5000	18411 억	60753334	N	N	1200	N	N
46	20240112	160145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-300	5	-1.30	18855982700	825640	108.80	23100	23100	22700	30050	16250	23150	22838.00	32.97	-134691	-126447	24016	23582	23366	22932	22716	23475	22825	18411	6900	5000	18050	50	1	368220661	84138	4.88	0.94	12	0.22	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24000	-4.79	20240102	22500	1.56	20240104	26400	-13.45	20230720	19220	18.89	20231020	0.39	N	003490	5000	18411 억	60688840	N	N	1198	N	N
47	20240112	150145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-300	5	-1.30	16573561200	725650	95.62	23100	23100	22700	30050	16250	23150	22839.60	32.98	-111288	-122524	24016	23582	23366	22932	22716	23475	22825	18411	6900	5000	18050	50	1	368220661	84138	4.88	0.94	12	0.20	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24000	-4.79	20240102	22500	1.56	20240104	26400	-13.45	20230720	19220	18.89	20231020	0.39	N	003490	5000	18411 억	60712243	N	N	82	N	N
48	20240112	140145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-450	5	-1.94	12933166100	565890	74.57	23100	23100	22700	30050	16250	23150	22854.55	32.97	-136179	-141675	24016	23582	23366	22932	22716	23475	22825	18411	6900	5000	18050	50	1	368220661	83586	4.85	0.93	12	0.15	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24000	-5.42	20240102	22500	0.89	20240104	26400	-14.02	20230720	19220	18.11	20231020	0.39	N	003490	5000	18411 억	60687352	N	N	82	N	N
49	20240112	130144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-300	5	-1.30	9288537250	405820	53.48	23100	23100	22750	30050	16250	23150	22888.31	32.99	-105084	-92749	24016	23582	23366	22932	22716	23475	22825	18411	6900	5000	18050	50	1	368220661	84138	4.88	0.94	12	0.11	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24000	-4.79	20240102	22500	1.56	20240104	26400	-13.45	20230720	19220	18.89	20231020	0.39	N	003490	5000	18411 억	60718447	N	N	82	N	N
50	20240112	120144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-250	5	-1.08	8086973400	353261	46.55	23100	23100	22750	30050	16250	23150	22892.34	33.00	-87631	-64789	24016	23582	23366	22932	22716	23475	22825	18411	6900	5000	18050	50	1	368220661	84323	4.89	0.94	12	0.10	4680.00	24353.00	26400	20230720	-13.26	19220	20231020	19.15	24000	-4.58	20240102	22500	1.78	20240104	26400	-13.26	20230720	19220	19.15	20231020	0.39	N	003490	5000	18411 억	60735900	N	N	82	N	N
51	20240112	110144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	-100	5	-0.43	6945847550	303495	39.99	23100	23100	22750	30050	16250	23150	22886.19	33.00	-76388	-45111	24016	23582	23366	22932	22716	23475	22825	18411	6900	5000	18050	50	1	368220661	84875	4.93	0.95	12	0.08	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24000	-3.96	20240102	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.39	N	003490	5000	18411 억	60747143	N	N	82	N	N
52	20240112	100145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-300	5	-1.30	4461316500	195162	25.72	23100	23100	22750	30050	16250	23150	22859.53	32.98	-109494	-64800	24016	23582	23366	22932	22716	23475	22825	18411	6900	5000	18050	50	1	368220661	84138	4.88	0.94	12	0.05	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24000	-4.79	20240102	22500	1.56	20240104	26400	-13.45	20230720	19220	18.89	20231020	0.39	N	003490	5000	18411 억	60714037	N	N	82	N	N
53	20240112	090145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	-200	5	-0.86	360341200	15652	2.06	23100	23100	22900	30050	16250	23150	23021.92	33.00	-80301	-11177	24016	23582	23366	22932	22716	23475	22825	18411	6900	5000	18050	50	1	368220661	84507	4.90	0.94	12	0.00	4680.00	24353.00	26400	20230720	-13.07	19220	20231020	19.41	24000	-4.38	20240102	22500	2.00	20240104	26400	-13.07	20230720	19220	19.41	20231020	0.39	N	003490	5000	18411 억	60743230	N	N	82	N	N
54	20240111	160144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-450	5	-1.91	17450713850	748992	115.65	23750	23800	23150	30650	16550	23600	23299.67	33.02	-288868	-86625	24133	23866	23633	23366	23133	23750	23250	18411	7050	5000	18400	50	1	368220661	85243	4.95	0.95	12	0.20	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	24000	-3.54	20240102	22500	2.89	20240104	26400	-12.31	20230720	19220	20.45	20231020	0.40	N	003490	5000	18411 억	60782394	N	N	82	N	N
55	20240111	150145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-250	5	-1.06	11607519800	496938	76.73	23750	23800	23250	30650	16550	23600	23358.08	33.05	-228599	-80511	24133	23866	23633	23366	23133	23750	23250	18411	7050	5000	18400	50	1	368220661	85980	4.99	0.96	12	0.13	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24000	-2.71	20240102	22500	3.78	20240104	26400	-11.55	20230720	19220	21.49	20231020	0.40	N	003490	5000	18411 억	60842663	N	N	1397	N	N
56	20240111	140145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-300	5	-1.27	9016759350	385767	59.57	23750	23800	23250	30650	16550	23600	23373.59	33.06	-213375	-68069	24133	23866	23633	23366	23133	23750	23250	18411	7050	5000	18400	50	1	368220661	85795	4.98	0.96	12	0.10	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24000	-2.92	20240102	22500	3.56	20240104	26400	-11.74	20230720	19220	21.23	20231020	0.40	N	003490	5000	18411 억	60857887	N	N	1397	N	N
57	20240111	130144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-250	5	-1.06	7440627900	318201	49.13	23750	23800	23250	30650	16550	23600	23383.42	33.07	-196541	-47910	24133	23866	23633	23366	23133	23750	23250	18411	7050	5000	18400	50	1	368220661	85980	4.99	0.96	12	0.09	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24000	-2.71	20240102	22500	3.78	20240104	26400	-11.55	20230720	19220	21.49	20231020	0.40	N	003490	5000	18411 억	60874721	N	N	1397	N	N
58	20240111	120145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-300	5	-1.27	6302023050	269448	41.61	23750	23800	23250	30650	16550	23600	23388.64	33.08	-187457	-43811	24133	23866	23633	23366	23133	23750	23250	18411	7050	5000	18400	50	1	368220661	85795	4.98	0.96	12	0.07	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24000	-2.92	20240102	22500	3.56	20240104	26400	-11.74	20230720	19220	21.23	20231020	0.40	N	003490	5000	18411 억	60883805	N	N	1397	N	N
59	20240111	110144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-300	5	-1.27	4823312600	206003	31.81	23750	23800	23250	30650	16550	23600	23413.80	33.08	-183931	-37887	24133	23866	23633	23366	23133	23750	23250	18411	7050	5000	18400	50	1	368220661	85795	4.98	0.96	12	0.06	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24000	-2.92	20240102	22500	3.56	20240104	26400	-11.74	20230720	19220	21.23	20231020	0.40	N	003490	5000	18411 억	60887331	N	N	1397	N	N
60	20240111	100144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-250	5	-1.06	3090760100	131927	20.37	23750	23800	23250	30650	16550	23600	23427.81	33.08	-174149	-22204	24133	23866	23633	23366	23133	23750	23250	18411	7050	5000	18400	50	1	368220661	85980	4.99	0.96	12	0.04	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24000	-2.71	20240102	22500	3.78	20240104	26400	-11.55	20230720	19220	21.49	20231020	0.40	N	003490	5000	18411 억	60897113	N	N	1397	N	N
61	20240111	090144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	50	2	0.21	400455750	16873	2.61	23750	23800	23650	30650	16550	23600	23733.52	33.09	-155388	-169	24133	23866	23633	23366	23133	23750	23250	18411	7050	5000	18400	50	1	368220661	87084	5.05	0.97	12	0.00	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	24000	-1.46	20240102	22500	5.11	20240104	26400	-10.42	20230720	19220	23.05	20231020	0.40	N	003490	5000	18411 억	60915874	N	N	1397	N	N
62	20240110	160144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	0	3	0.00	15238606700	646204	50.23	23800	23900	23400	30650	16550	23600	23581.65	33.16	-87965	-36345	24066	23832	23366	23132	22666	23950	23250	18411	7050	5000	18400	50	1	368220661	86900	5.04	0.97	12	0.18	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24000	-1.67	20240102	22500	4.89	20240104	26400	-10.61	20230720	19220	22.79	20231020	0.40	N	003490	5000	18411 억	61041947	N	N	1397	N	N
63	20240110	150144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-50	5	-0.21	13513918700	573059	44.55	23800	23900	23400	30650	16550	23600	23582.00	33.18	-48055	-26684	24066	23832	23366	23132	22666	23950	23250	18411	7050	5000	18400	50	1	368220661	86716	5.03	0.97	12	0.16	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	24000	-1.88	20240102	22500	4.67	20240104	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	61081857	N	N	1794	N	N
64	20240110	140145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-50	5	-0.21	10657451600	451695	35.11	23800	23900	23400	30650	16550	23600	23594.33	33.20	-13769	1582	24066	23832	23366	23132	22666	23950	23250	18411	7050	5000	18400	50	1	368220661	86716	5.03	0.97	12	0.12	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	24000	-1.88	20240102	22500	4.67	20240104	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	61116143	N	N	1794	N	N
65	20240110	130144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-50	5	-0.21	9442889700	400036	31.10	23800	23900	23400	30650	16550	23600	23605.13	33.20	-12372	5018	24066	23832	23366	23132	22666	23950	23250	18411	7050	5000	18400	50	1	368220661	86716	5.03	0.97	12	0.11	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	24000	-1.88	20240102	22500	4.67	20240104	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	61117540	N	N	1794	N	N
66	20240110	120144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-100	5	-0.42	8486014850	359343	27.93	23800	23900	23400	30650	16550	23600	23615.45	33.21	-3929	11530	24066	23832	23366	23132	22666	23950	23250	18411	7050	5000	18400	50	1	368220661	86532	5.02	0.96	12	0.10	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24000	-2.08	20240102	22500	4.44	20240104	26400	-10.98	20230720	19220	22.27	20231020	0.40	N	003490	5000	18411 억	61125983	N	N	1794	N	N
67	20240110	110144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	0	3	0.00	6814183100	288166	22.40	23800	23900	23400	30650	16550	23600	23647.08	33.22	13713	33663	24066	23832	23366	23132	22666	23950	23250	18411	7050	5000	18400	50	1	368220661	86900	5.04	0.97	12	0.08	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24000	-1.67	20240102	22500	4.89	20240104	26400	-10.61	20230720	19220	22.79	20231020	0.40	N	003490	5000	18411 억	61143625	N	N	1794	N	N
68	20240110	100144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	0	3	0.00	4861448450	205153	15.95	23800	23900	23500	30650	16550	23600	23697.73	33.22	25508	41201	24066	23832	23366	23132	22666	23950	23250	18411	7050	5000	18400	50	1	368220661	86900	5.04	0.97	12	0.06	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24000	-1.67	20240102	22500	4.89	20240104	26400	-10.61	20230720	19220	22.79	20231020	0.40	N	003490	5000	18411 억	61155420	N	N	1794	N	N
69	20240110	090144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	200	2	0.85	1078111700	45289	3.52	23800	23900	23800	30650	16550	23600	23815.46	33.21	-6277	14756	24066	23832	23366	23132	22666	23950	23250	18411	7050	5000	18400	50	1	368220661	87637	5.09	0.98	12	0.01	4680.00	24353.00	26400	20230720	-9.85	19220	20231020	23.83	24000	-0.83	20240102	22500	5.78	20240104	26400	-9.85	20230720	19220	23.83	20231020	0.40	N	003490	5000	18411 억	61123635	N	N	1794	N	N
70	20240109	160144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	900	2	3.96	28993524900	1239935	138.35	23050	23600	22900	29500	15900	22700	23382.60	33.20	557814	544437	23433	23066	22783	22416	22133	22925	22275	18411	6800	5000	17700	50	1	368220661	86900	5.04	0.97	12	0.34	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24000	-1.67	20240102	22500	4.89	20240104	26400	-10.61	20230720	19220	22.79	20231020	0.40	N	003490	5000	18411 억	61118508	N	N	1794	N	N
71	20240109	150144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	850	2	3.74	26166875100	1120066	124.98	23050	23550	22900	29500	15900	22700	23361.90	33.19	535137	518239	23433	23066	22783	22416	22133	22925	22275	18411	6800	5000	17700	50	1	368220661	86716	5.03	0.97	12	0.30	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	24000	-1.88	20240102	22500	4.67	20240104	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	61095831	N	N	3046	N	N
72	20240109	140144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	800	2	3.52	22719909700	973572	108.63	23050	23550	22900	29500	15900	22700	23336.65	33.17	500706	493147	23433	23066	22783	22416	22133	22925	22275	18411	6800	5000	17700	50	1	368220661	86532	5.02	0.96	12	0.26	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24000	-2.08	20240102	22500	4.44	20240104	26400	-10.98	20230720	19220	22.27	20231020	0.40	N	003490	5000	18411 억	61061400	N	N	3046	N	N
73	20240109	130144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	750	2	3.30	19547364300	838523	93.56	23050	23550	22900	29500	15900	22700	23311.66	33.13	426258	433761	23433	23066	22783	22416	22133	22925	22275	18411	6800	5000	17700	50	1	368220661	86348	5.01	0.96	12	0.23	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	24000	-2.29	20240102	22500	4.22	20240104	26400	-11.17	20230720	19220	22.01	20231020	0.40	N	003490	5000	18411 억	60986952	N	N	3046	N	N
74	20240109	120145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	800	2	3.52	15769918500	677709	75.62	23050	23500	22900	29500	15900	22700	23269.45	33.08	331947	341668	23433	23066	22783	22416	22133	22925	22275	18411	6800	5000	17700	50	1	368220661	86532	5.02	0.96	12	0.18	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24000	-2.08	20240102	22500	4.44	20240104	26400	-10.98	20230720	19220	22.27	20231020	0.40	N	003490	5000	18411 억	60892641	N	N	3046	N	N
75	20240109	110144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	650	2	2.86	10901576750	469974	52.44	23050	23350	22900	29500	15900	22700	23196.13	33.02	221683	239920	23433	23066	22783	22416	22133	22925	22275	18411	6800	5000	17700	50	1	368220661	85980	4.99	0.96	12	0.13	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24000	-2.71	20240102	22500	3.78	20240104	26400	-11.55	20230720	19220	21.49	20231020	0.40	N	003490	5000	18411 억	60782377	N	N	3046	N	N
76	20240109	100144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	600	2	2.64	6688889200	289070	32.25	23050	23300	22900	29500	15900	22700	23139.34	32.98	138562	161256	23433	23066	22783	22416	22133	22925	22275	18411	6800	5000	17700	50	1	368220661	85795	4.98	0.96	12	0.08	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24000	-2.92	20240102	22500	3.56	20240104	26400	-11.74	20230720	19220	21.23	20231020	0.40	N	003490	5000	18411 억	60699256	N	N	3046	N	N
77	20240109	090144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	350	2	1.54	885157400	38399	4.28	23050	23100	23000	29500	15900	22700	23051.57	32.89	-20537	24153	23433	23066	22783	22416	22133	22925	22275	18411	6800	5000	17700	50	1	368220661	84875	4.93	0.95	12	0.01	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24000	-3.96	20240102	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.40	N	003490	5000	18411 억	60540157	N	N	3046	N	N
78	20240108	160144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-350	5	-1.52	20296733550	895238	139.38	23100	23150	22500	29950	16150	23050	22671.79	32.90	42608	-150757	23383	23216	22983	22816	22583	23300	22900	18411	6900	5000	17970	50	1	368220661	83586	4.85	0.93	12	0.24	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24000	-5.42	20240102	22500	0.89	20240108	26400	-14.02	20230720	19220	18.11	20231020	0.39	N	003490	5000	18411 억	60560694	N	N	3046	N	N
79	20240108	150144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-350	5	-1.52	18603424150	820646	127.77	23100	23150	22500	29950	16150	23050	22669.24	32.89	23427	-145912	23383	23216	22983	22816	22583	23300	22900	18411	6900	5000	17970	50	1	368220661	83586	4.85	0.93	12	0.22	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24000	-5.42	20240102	22500	0.89	20240108	26400	-14.02	20230720	19220	18.11	20231020	0.39	N	003490	5000	18411 억	60541513	N	N	3126	N	N
80	20240108	140144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-350	5	-1.52	16268433050	717722	111.74	23100	23150	22500	29950	16150	23050	22666.76	32.87	-9619	-153386	23383	23216	22983	22816	22583	23300	22900	18411	6900	5000	17970	50	1	368220661	83586	4.85	0.93	12	0.19	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24000	-5.42	20240102	22500	0.89	20240108	26400	-14.02	20230720	19220	18.11	20231020	0.39	N	003490	5000	18411 억	60508467	N	N	3126	N	N
81	20240108	130143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-450	5	-1.95	12763444400	562408	87.56	23100	23150	22550	29950	16150	23050	22694.28	32.84	-59295	-161930	23383	23216	22983	22816	22583	23300	22900	18411	6900	5000	17970	50	1	368220661	83218	4.83	0.93	12	0.15	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24000	-5.83	20240102	22500	0.44	20240104	26400	-14.39	20230720	19220	17.59	20231020	0.39	N	003490	5000	18411 억	60458791	N	N	3126	N	N
82	20240108	120144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-450	5	-1.95	10645892800	468699	72.97	23100	23150	22550	29950	16150	23050	22713.71	32.84	-73910	-130681	23383	23216	22983	22816	22583	23300	22900	18411	6900	5000	17970	50	1	368220661	83218	4.83	0.93	12	0.13	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24000	-5.83	20240102	22500	0.44	20240104	26400	-14.39	20230720	19220	17.59	20231020	0.39	N	003490	5000	18411 억	60444176	N	N	3126	N	N
83	20240108	110144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-400	5	-1.74	7575617950	332874	51.83	23100	23150	22600	29950	16150	23050	22758.21	32.84	-61066	-82814	23383	23216	22983	22816	22583	23300	22900	18411	6900	5000	17970	50	1	368220661	83402	4.84	0.93	12	0.09	4680.00	24353.00	26400	20230720	-14.20	19220	20231020	17.85	24000	-5.62	20240102	22500	0.67	20240104	26400	-14.20	20230720	19220	17.85	20231020	0.39	N	003490	5000	18411 억	60457020	N	N	3126	N	N
84	20240108	100146	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-350	5	-1.52	4194591300	183731	28.61	23100	23150	22650	29950	16150	23050	22830.07	32.84	-61388	-55516	23383	23216	22983	22816	22583	23300	22900	18411	6900	5000	17970	50	1	368220661	83586	4.85	0.93	12	0.05	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24000	-5.42	20240102	22500	0.89	20240104	26400	-14.02	20230720	19220	18.11	20231020	0.39	N	003490	5000	18411 억	60456698	N	N	3126	N	N
85	20240108	090144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	-50	5	-0.22	256864450	11144	1.74	23100	23150	22950	29950	16150	23050	23049.57	32.86	-30846	-5266	23383	23216	22983	22816	22583	23300	22900	18411	6900	5000	17970	50	1	368220661	84691	4.91	0.94	12	0.00	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24000	-4.17	20240102	22500	2.22	20240104	26400	-12.88	20230720	19220	19.67	20231020	0.39	N	003490	5000	18411 억	60487240	N	N	3126	N	N
86	20240105	160143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	50	2	0.22	14738877150	640826	96.12	23000	23150	22750	29900	16100	23000	22999.75	32.85	-55339	-96758	23466	23232	22866	22632	22266	23350	22750	18411	6900	5000	17940	50	1	368220661	84875	4.93	0.95	12	0.17	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24000	-3.96	20240102	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.37	N	003490	5000	18411 억	60472944	N	N	3126	N	N
87	20240105	150143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	50	2	0.22	12368725800	537736	80.66	23000	23150	22750	29900	16100	23000	23001.48	32.86	-43608	-108819	23466	23232	22866	22632	22266	23350	22750	18411	6900	5000	17940	50	1	368220661	84875	4.93	0.95	12	0.15	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24000	-3.96	20240102	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.37	N	003490	5000	18411 억	60484675	N	N	2072	N	N
88	20240105	140144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-100	5	-0.43	10096481350	438862	65.83	23000	23150	22750	29900	16100	23000	23006.05	32.87	-26121	-85070	23466	23232	22866	22632	22266	23350	22750	18411	6900	5000	17940	50	1	368220661	84323	4.89	0.94	12	0.12	4680.00	24353.00	26400	20230720	-13.26	19220	20231020	19.15	24000	-4.58	20240102	22500	1.78	20240104	26400	-13.26	20230720	19220	19.15	20231020	0.37	N	003490	5000	18411 억	60502162	N	N	2072	N	N
89	20240105	130144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	100	2	0.43	8125277350	353102	52.96	23000	23150	22750	29900	16100	23000	23011.13	32.88	-11436	-55190	23466	23232	22866	22632	22266	23350	22750	18411	6900	5000	17940	50	1	368220661	85059	4.94	0.95	12	0.10	4680.00	24353.00	26400	20230720	-12.50	19220	20231020	20.19	24000	-3.75	20240102	22500	2.67	20240104	26400	-12.50	20230720	19220	20.19	20231020	0.37	N	003490	5000	18411 억	60516847	N	N	2072	N	N
90	20240105	120144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	-50	5	-0.22	6600262750	286944	43.04	23000	23150	22750	29900	16100	23000	23001.92	32.88	636	-38730	23466	23232	22866	22632	22266	23350	22750	18411	6900	5000	17940	50	1	368220661	84507	4.90	0.94	12	0.08	4680.00	24353.00	26400	20230720	-13.07	19220	20231020	19.41	24000	-4.38	20240102	22500	2.00	20240104	26400	-13.07	20230720	19220	19.41	20231020	0.37	N	003490	5000	18411 억	60528919	N	N	2072	N	N
91	20240105	110143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	50	2	0.22	4937052500	214651	32.20	23000	23150	22750	29900	16100	23000	23000.37	32.89	7906	-27381	23466	23232	22866	22632	22266	23350	22750	18411	6900	5000	17940	50	1	368220661	84875	4.93	0.95	12	0.06	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24000	-3.96	20240102	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.37	N	003490	5000	18411 억	60536189	N	N	2072	N	N
92	20240105	100144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	0	3	0.00	2604281700	113530	17.03	23000	23100	22750	29900	16100	23000	22939.15	32.89	20655	-5295	23466	23232	22866	22632	22266	23350	22750	18411	6900	5000	17940	50	1	368220661	84691	4.91	0.94	12	0.03	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24000	-4.17	20240102	22500	2.22	20240104	26400	-12.88	20230720	19220	19.67	20231020	0.37	N	003490	5000	18411 억	60548938	N	N	2072	N	N
93	20240105	090144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	0	3	0.00	232809700	10122	1.52	23000	23050	22950	29900	16100	23000	23000.37	32.88	-703	-1984	23466	23232	22866	22632	22266	23350	22750	18411	6900	5000	17940	50	1	368220661	84691	4.91	0.94	12	0.00	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24000	-4.17	20240102	22500	2.22	20240104	26400	-12.88	20230720	19220	19.67	20231020	0.37	N	003490	5000	18411 억	60527580	N	N	2072	N	N
94	20240104	160142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	0	3	0.00	15214608800	665445	64.38	22700	23100	22500	29900	16100	23000	22863.48	32.88	97402	-9516	24200	23600	23300	22700	22400	23450	22550	18411	6900	5000	17940	50	1	368220661	84691	4.91	0.94	12	0.18	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24000	-4.17	20240102	22500	2.22	20240104	26400	-12.88	20230720	19220	19.67	20231020	0.37	N	003490	5000	18411 억	60528283	N	N	2072	N	N
95	20240104	150144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-150	5	-0.65	13396387350	586220	56.72	22700	23100	22500	29900	16100	23000	22852.03	32.87	74340	-21761	24200	23600	23300	22700	22400	23450	22550	18411	6900	5000	17940	50	1	368220661	84138	4.88	0.94	12	0.16	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24000	-4.79	20240102	22500	1.56	20240104	26400	-13.45	20230720	19220	18.89	20231020	0.37	N	003490	5000	18411 억	60505221	N	N	7827	N	N
96	20240104	140144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-150	5	-0.65	12380725200	541756	52.41	22700	23100	22500	29900	16100	23000	22852.83	32.87	74087	-12108	24200	23600	23300	22700	22400	23450	22550	18411	6900	5000	17940	50	1	368220661	84138	4.88	0.94	12	0.15	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24000	-4.79	20240102	22500	1.56	20240104	26400	-13.45	20230720	19220	18.89	20231020	0.37	N	003490	5000	18411 억	60504968	N	N	7827	N	N
97	20240104	130144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-200	5	-0.87	10684522900	467478	45.23	22700	23100	22500	29900	16100	23000	22855.53	32.86	59861	-14692	24200	23600	23300	22700	22400	23450	22550	18411	6900	5000	17940	50	1	368220661	83954	4.87	0.94	12	0.13	4680.00	24353.00	26400	20230720	-13.64	19220	20231020	18.63	24000	-5.00	20240102	22500	1.33	20240104	26400	-13.64	20230720	19220	18.63	20231020	0.37	N	003490	5000	18411 억	60490742	N	N	7827	N	N
98	20240104	120143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-150	5	-0.65	9510422500	415998	40.25	22700	23100	22500	29900	16100	23000	22861.55	32.86	52690	-8861	24200	23600	23300	22700	22400	23450	22550	18411	6900	5000	17940	50	1	368220661	84138	4.88	0.94	12	0.11	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24000	-4.79	20240102	22500	1.56	20240104	26400	-13.45	20230720	19220	18.89	20231020	0.37	N	003490	5000	18411 억	60483571	N	N	7827	N	N
99	20240104	110143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-150	5	-0.65	7677926200	335680	32.48	22700	23100	22500	29900	16100	23000	22872.58	32.85	30236	-11812	24200	23600	23300	22700	22400	23450	22550	18411	6900	5000	17940	50	1	368220661	84138	4.88	0.94	12	0.09	4680.00	24353.00	26400	20230720	-13.45	19220	20231020	18.89	24000	-4.79	20240102	22500	1.56	20240104	26400	-13.45	20230720	19220	18.89	20231020	0.37	N	003490	5000	18411 억	60461117	N	N	7827	N	N
100	20240104	100143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	50	2	0.22	5116946400	223875	21.66	22700	23100	22500	29900	16100	23000	22855.97	32.84	27925	3310	24200	23600	23300	22700	22400	23450	22550	18411	6900	5000	17940	50	1	368220661	84875	4.93	0.95	12	0.06	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24000	-3.96	20240102	22500	2.44	20240104	26400	-12.69	20230720	19220	19.93	20231020	0.37	N	003490	5000	18411 억	60458806	N	N	7827	N	N
101	20240104	090144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-450	5	-1.96	858284650	37894	3.67	22700	22800	22500	29900	16100	23000	22645.34	32.82	-15230	-9516	24200	23600	23300	22700	22400	23450	22550	18411	6900	5000	17940	50	1	368220661	83034	4.82	0.93	12	0.01	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	24000	-6.04	20240102	22500	0.22	20240104	26400	-14.58	20230720	19220	17.33	20231020	0.37	N	003490	5000	18411 억	60415651	N	N	7827	N	N
102	20240103	160143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	-900	5	-3.77	23969537500	1031626	151.29	23850	23900	23000	31050	16750	23900	23235.07	32.83	-124692	-300087	24233	24066	23833	23666	23433	24150	23750	18411	7150	5000	18640	50	1	368220661	84691	4.91	0.94	12	0.28	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24000	-4.17	20240102	23000	0.00	20240103	26400	-12.88	20230720	19220	19.67	20231020	0.37	N	003490	5000	18411 억	60430881	N	N	7827	N	N
103	20240103	150142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	-800	5	-3.35	20950747100	900535	132.06	23850	23900	23050	31050	16750	23900	23264.69	32.82	-146987	-286095	24233	24066	23833	23666	23433	24150	23750	18411	7150	5000	18640	50	1	368220661	85059	4.94	0.95	12	0.24	4680.00	24353.00	26400	20230720	-12.50	19220	20231020	20.19	24000	-3.75	20240102	23050	0.22	20240103	26400	-12.50	20230720	19220	20.19	20231020	0.37	N	003490	5000	18411 억	60408586	N	N	4218	N	N
104	20240103	140143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-750	5	-3.14	17850449150	766312	112.38	23850	23900	23100	31050	16750	23900	23293.88	32.82	-143683	-274677	24233	24066	23833	23666	23433	24150	23750	18411	7150	5000	18640	50	1	368220661	85243	4.95	0.95	12	0.21	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	24000	-3.54	20240102	23100	0.22	20240103	26400	-12.31	20230720	19220	20.45	20231020	0.37	N	003490	5000	18411 억	60411890	N	N	4218	N	N
105	20240103	130143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-750	5	-3.14	15012446000	643634	94.39	23850	23900	23100	31050	16750	23900	23324.40	32.82	-135114	-231184	24233	24066	23833	23666	23433	24150	23750	18411	7150	5000	18640	50	1	368220661	85243	4.95	0.95	12	0.17	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	24000	-3.54	20240102	23100	0.22	20240103	26400	-12.31	20230720	19220	20.45	20231020	0.37	N	003490	5000	18411 억	60420459	N	N	4218	N	N
106	20240103	120144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-750	5	-3.14	13447921800	576081	84.48	23850	23900	23100	31050	16750	23900	23343.69	32.83	-132611	-218932	24233	24066	23833	23666	23433	24150	23750	18411	7150	5000	18640	50	1	368220661	85243	4.95	0.95	12	0.16	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	24000	-3.54	20240102	23100	0.22	20240103	26400	-12.31	20230720	19220	20.45	20231020	0.37	N	003490	5000	18411 억	60422962	N	N	4218	N	N
107	20240103	110143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-700	5	-2.93	11913487750	509999	74.79	23850	23900	23100	31050	16750	23900	23359.70	32.83	-116732	-186532	24233	24066	23833	23666	23433	24150	23750	18411	7150	5000	18640	50	1	368220661	85427	4.96	0.95	12	0.14	4680.00	24353.00	26400	20230720	-12.12	19220	20231020	20.71	24000	-3.33	20240102	23100	0.43	20240103	26400	-12.12	20230720	19220	20.71	20231020	0.37	N	003490	5000	18411 억	60438841	N	N	4218	N	N
108	20240103	100143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-500	5	-2.09	6455969900	274983	40.33	23850	23900	23350	31050	16750	23900	23477.52	32.84	-98777	-115947	24233	24066	23833	23666	23433	24150	23750	18411	7150	5000	18640	50	1	368220661	86164	5.00	0.96	12	0.07	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	24000	-2.50	20240102	23350	0.21	20240103	26400	-11.36	20230720	19220	21.75	20231020	0.37	N	003490	5000	18411 억	60456796	N	N	4218	N	N
109	20240103	090143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	-200	5	-0.84	241833900	10145	1.49	23850	23900	23700	31050	16750	23900	23837.00	32.88	-26175	-2785	24233	24066	23833	23666	23433	24150	23750	18411	7150	5000	18640	50	1	368220661	87268	5.06	0.97	12	0.00	4680.00	24353.00	26400	20230720	-10.23	19220	20231020	23.31	24000	-1.25	20240102	23600	0.42	20240102	26400	-10.23	20230720	19220	23.31	20231020	0.37	N	003490	5000	18411 억	60529398	N	N	4218	N	N
110	20240102	160143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	0	3	0.00	16175533850	680122	95.02	23750	24000	23600	31050	16750	23900	23782.48	32.89	236351	101379	24200	24050	23750	23600	23300	24125	23675	18411	7150	5000	18640	50	1	368220661	88005	5.11	0.98	12	0.18	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	24000	-0.42	20240102	23600	1.27	20240102	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60550202	N	N	336	N	N
111	20240102	150142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	0	3	0.00	13085811250	550998	76.98	23750	23950	23600	31050	16750	23900	23749.07	32.87	195531	61620	24200	24050	23750	23600	23300	24125	23675	18411	7150	5000	18640	50	1	368220661	88005	5.11	0.98	12	0.15	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	23950	-0.21	20240102	23600	1.27	20240102	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60509382	N	N	3414	N	N
112	20240102	140143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	-50	5	-0.21	10109294850	426558	59.59	23750	23900	23600	31050	16750	23900	23699.32	32.84	139560	19657	24200	24050	23750	23600	23300	24125	23675	18411	7150	5000	18640	50	1	368220661	87821	5.10	0.98	12	0.12	4680.00	24353.00	26400	20230720	-9.66	19220	20231020	24.09	23900	-0.21	20240102	23600	1.06	20240102	26400	-9.66	20230720	19220	24.09	20231020	0.38	N	003490	5000	18411 억	60453411	N	N	3414	N	N
113	20240102	130143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-250	5	-1.05	7590131200	320584	44.79	23750	23800	23600	31050	16750	23900	23675.40	32.81	79204	-21590	24200	24050	23750	23600	23300	24125	23675	18411	7150	5000	18640	50	1	368220661	87084	5.05	0.97	12	0.09	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	23800	-0.63	20240102	23600	0.21	20240102	26400	-10.42	20230720	19220	23.05	20231020	0.38	N	003490	5000	18411 억	60393055	N	N	3414	N	N
114	20240102	120143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	-200	5	-0.84	6214255600	262447	36.66	23750	23800	23600	31050	16750	23900	23677.47	32.80	59076	-2895	24200	24050	23750	23600	23300	24125	23675	18411	7150	5000	18640	50	1	368220661	87268	5.06	0.97	12	0.07	4680.00	24353.00	26400	20230720	-10.23	19220	20231020	23.31	23800	-0.42	20240102	23600	0.42	20240102	26400	-10.23	20230720	19220	23.31	20231020	0.38	N	003490	5000	18411 억	60372927	N	N	3414	N	N
115	20240102	110143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-250	5	-1.05	3650487350	154082	21.53	23750	23800	23600	31050	16750	23900	23690.78	32.79	39942	7629	24200	24050	23750	23600	23300	24125	23675	18411	7150	5000	18640	50	1	368220661	87084	5.05	0.97	12	0.04	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	23800	-0.63	20240102	23600	0.21	20240102	26400	-10.42	20230720	19220	23.05	20231020	0.38	N	003490	5000	18411 억	60353793	N	N	3414	N	N
116	20240102	100141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-150	5	-0.63	345122150	14526	2.03	23750	23800	23750	31050	16750	23900	23750.82	32.77	5063	-4906	24200	24050	23750	23600	23300	24125	23675	18411	7150	5000	18640	50	1	368220661	87452	5.07	0.98	12	0.00	4680.00	24353.00	26400	20230720	-10.04	19220	20231020	23.57	23800	-0.21	20240102	23750	0.00	20240102	26400	-10.04	20230720	19220	23.57	20231020	0.38	N	003490	5000	18411 억	60318914	N	N	3414	N	N
117	20240102	090141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	0	3	0.00	0	0	0.00	0	0	0	31050	16750	23900	0.00	32.77	-1220	0	24200	24050	23750	23600	23300	24125	23675	18411	7150	5000	18640	50	1	368220661	88005	5.11	0.98	12	0.00	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	0	0.00	0	0	0.00	0	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60312631	N	N	3414	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History