KissMeData/003490/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	20240628	160150	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	-350	5	-1.48	41881985300	1781505	30.82	23800	23850	23250	30650	16550	23600	23509.76	33.45	-270405	-78536	25033	24316	23233	22516	21433	24675	22875	18411	7050	5000	18400	50	1	368220661	85611	8.09	0.90	12	0.48	2873.00	25793.00	26400	20230720	-11.93	19220	20231020	20.97	24300	-4.32	20240115	19960	16.48	20240416	26400	-11.93	20230720	19220	20.97	20231020	0.38	N	003490	5000	18411 억	61577022	N	N	2253	N	N
3	20240628	150149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-250	5	-1.06	36154612300	1535431	26.56	23800	23850	23250	30650	16550	23600	23546.88	33.50	-180761	-142106	25033	24316	23233	22516	21433	24675	22875	18411	7050	5000	18400	50	1	368220661	85980	8.13	0.91	12	0.42	2873.00	25793.00	26400	20230720	-11.55	19220	20231020	21.49	24300	-3.91	20240115	19960	16.98	20240416	26400	-11.55	20230720	19220	21.49	20231020	0.38	N	003490	5000	18411 억	61666666	N	N	4827	N	N
4	20240628	140149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-200	5	-0.85	31474025300	1334938	23.09	23800	23850	23300	30650	16550	23600	23577.14	33.53	-125766	-99666	25033	24316	23233	22516	21433	24675	22875	18411	7050	5000	18400	50	1	368220661	86164	8.14	0.91	12	0.36	2873.00	25793.00	26400	20230720	-11.36	19220	20231020	21.75	24300	-3.70	20240115	19960	17.23	20240416	26400	-11.36	20230720	19220	21.75	20231020	0.38	N	003490	5000	18411 억	61721661	N	N	4827	N	N
5	20240628	130149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-100	5	-0.42	27211160600	1152810	19.94	23800	23850	23400	30650	16550	23600	23604.20	33.55	-83331	-61165	25033	24316	23233	22516	21433	24675	22875	18411	7050	5000	18400	50	1	368220661	86532	8.18	0.91	12	0.31	2873.00	25793.00	26400	20230720	-10.98	19220	20231020	22.27	24300	-3.29	20240115	19960	17.74	20240416	26400	-10.98	20230720	19220	22.27	20231020	0.38	N	003490	5000	18411 억	61764096	N	N	4827	N	N
6	20240628	120149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-50	5	-0.21	24032875750	1017486	17.60	23800	23850	23450	30650	16550	23600	23619.86	33.58	-36894	-32000	25033	24316	23233	22516	21433	24675	22875	18411	7050	5000	18400	50	1	368220661	86716	8.20	0.91	12	0.28	2873.00	25793.00	26400	20230720	-10.80	19220	20231020	22.53	24300	-3.09	20240115	19960	17.99	20240416	26400	-10.80	20230720	19220	22.53	20231020	0.38	N	003490	5000	18411 억	61810533	N	N	4827	N	N
7	20240628	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-50	5	-0.21	20148402600	852259	14.74	23800	23850	23450	30650	16550	23600	23641.17	33.59	-9615	-10336	25033	24316	23233	22516	21433	24675	22875	18411	7050	5000	18400	50	1	368220661	86716	8.20	0.91	12	0.23	2873.00	25793.00	26400	20230720	-10.80	19220	20231020	22.53	24300	-3.09	20240115	19960	17.99	20240416	26400	-10.80	20230720	19220	22.53	20231020	0.38	N	003490	5000	18411 억	61837812	N	N	4827	N	N
8	20240628	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	0	3	0.00	13142422050	556275	9.62	23800	23850	23450	30650	16550	23600	23625.77	33.60	6058	1253	25033	24316	23233	22516	21433	24675	22875	18411	7050	5000	18400	50	1	368220661	86900	8.21	0.91	12	0.15	2873.00	25793.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	19960	18.24	20240416	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	61853485	N	N	4827	N	N
9	20240628	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	150	2	0.64	3082695700	129808	2.25	23800	23850	23650	30650	16550	23600	23748.15	33.59	-10902	-11754	25033	24316	23233	22516	21433	24675	22875	18411	7050	5000	18400	50	1	368220661	87452	8.27	0.92	12	0.04	2873.00	25793.00	26400	20230720	-10.04	19220	20231020	23.57	24300	-2.26	20240115	19960	18.99	20240416	26400	-10.04	20230720	19220	23.57	20231020	0.38	N	003490	5000	18411 억	61836525	N	N	4827	N	N
10	20240627	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	1200	2	5.36	134697721100	5744721	385.38	22200	23950	22150	29100	15700	22400	23446.94	33.59	803685	834888	22800	22600	22300	22100	21800	22700	22200	18411	6700	5000	17470	50	1	368220661	86900	8.21	0.91	12	1.56	2873.00	25793.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	19960	18.24	20240416	26400	-10.61	20230720	19220	22.79	20231020	0.40	N	003490	5000	18411 억	61837472	N	N	4827	N	N
11	20240627	150148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	1200	2	5.36	126646945400	5403145	362.47	22200	23950	22150	29100	15700	22400	23439.55	33.56	739180	754649	22800	22600	22300	22100	21800	22700	22200	18411	6700	5000	17470	50	1	368220661	86900	8.21	0.91	12	1.47	2873.00	25793.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	19960	18.24	20240416	26400	-10.61	20230720	19220	22.79	20231020	0.40	N	003490	5000	18411 억	61772967	N	N	1001	N	N
12	20240627	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	1250	2	5.58	115602409450	4935566	331.10	22200	23950	22150	29100	15700	22400	23422.39	33.56	741483	744822	22800	22600	22300	22100	21800	22700	22200	18411	6700	5000	17470	50	1	368220661	87084	8.23	0.92	12	1.34	2873.00	25793.00	26400	20230720	-10.42	19220	20231020	23.05	24300	-2.67	20240115	19960	18.49	20240416	26400	-10.42	20230720	19220	23.05	20231020	0.40	N	003490	5000	18411 억	61775270	N	N	1001	N	N
13	20240627	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	1150	2	5.13	103368871600	4418814	296.43	22200	23950	22150	29100	15700	22400	23392.97	33.58	777592	745940	22800	22600	22300	22100	21800	22700	22200	18411	6700	5000	17470	50	1	368220661	86716	8.20	0.91	12	1.20	2873.00	25793.00	26400	20230720	-10.80	19220	20231020	22.53	24300	-3.09	20240115	19960	17.99	20240416	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	61811379	N	N	1001	N	N
14	20240627	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	1150	2	5.13	95739400450	4095376	274.74	22200	23950	22150	29100	15700	22400	23377.51	33.59	791554	727359	22800	22600	22300	22100	21800	22700	22200	18411	6700	5000	17470	50	1	368220661	86716	8.20	0.91	12	1.11	2873.00	25793.00	26400	20230720	-10.80	19220	20231020	22.53	24300	-3.09	20240115	19960	17.99	20240416	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	61825341	N	N	1001	N	N
15	20240627	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	1350	2	6.03	74184366800	3185884	213.72	22200	23950	22150	29100	15700	22400	23285.42	33.54	707805	631042	22800	22600	22300	22100	21800	22700	22200	18411	6700	5000	17470	50	1	368220661	87452	8.27	0.92	12	0.87	2873.00	25793.00	26400	20230720	-10.04	19220	20231020	23.57	24300	-2.26	20240115	19960	18.99	20240416	26400	-10.04	20230720	19220	23.57	20231020	0.40	N	003490	5000	18411 억	61741592	N	N	1001	N	N
16	20240627	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	600	2	2.68	21310550700	937662	62.90	22200	23100	22150	29100	15700	22400	22727.44	33.32	303808	223563	22800	22600	22300	22100	21800	22700	22200	18411	6700	5000	17470	50	1	368220661	84691	8.01	0.89	12	0.25	2873.00	25793.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	19960	15.23	20240416	26400	-12.88	20230720	19220	19.67	20231020	0.40	N	003490	5000	18411 억	61337595	N	N	1001	N	N
17	20240627	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-250	5	-1.12	652849550	29404	1.97	22200	22400	22150	29100	15700	22400	22200.59	33.16	6934	-12267	22800	22600	22300	22100	21800	22700	22200	18411	6700	5000	17470	50	1	368220661	81561	7.71	0.86	12	0.01	2873.00	25793.00	26400	20230720	-16.10	19220	20231020	15.24	24300	-8.85	20240115	19960	10.97	20240416	26400	-16.10	20230720	19220	15.24	20231020	0.40	N	003490	5000	18411 억	61040721	N	N	1001	N	N
18	20240626	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	350	2	1.59	33172369900	1487637	140.70	22100	22500	22000	28650	15450	22050	22298.60	33.16	73764	84887	22516	22282	21816	21582	21116	22400	21700	18411	6600	5000	17190	50	1	368220661	82481	7.80	0.87	12	0.40	2873.00	25793.00	26400	20230720	-15.15	19220	20231020	16.55	24300	-7.82	20240115	19960	12.22	20240416	26400	-15.15	20230720	19220	16.55	20231020	0.40	N	003490	5000	18411 억	61043221	N	N	1001	N	N
19	20240626	150148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	350	2	1.59	29258573800	1313088	124.19	22100	22450	22000	28650	15450	22050	22282.29	33.16	62451	69998	22516	22282	21816	21582	21116	22400	21700	18411	6600	5000	17190	50	1	368220661	82481	7.80	0.87	12	0.36	2873.00	25793.00	26400	20230720	-15.15	19220	20231020	16.55	24300	-7.82	20240115	19960	12.22	20240416	26400	-15.15	20230720	19220	16.55	20231020	0.40	N	003490	5000	18411 억	61031908	N	N	1925	N	N
20	20240626	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	300	2	1.36	23381018900	1050604	99.36	22100	22400	22000	28650	15450	22050	22254.86	33.18	104092	113447	22516	22282	21816	21582	21116	22400	21700	18411	6600	5000	17190	50	1	368220661	82297	7.78	0.87	12	0.29	2873.00	25793.00	26400	20230720	-15.34	19220	20231020	16.29	24300	-8.02	20240115	19960	11.97	20240416	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	61073549	N	N	1925	N	N
21	20240626	130149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	250	2	1.13	20207230500	908397	85.91	22100	22400	22000	28650	15450	22050	22244.97	33.19	124119	133345	22516	22282	21816	21582	21116	22400	21700	18411	6600	5000	17190	50	1	368220661	82113	7.76	0.86	12	0.25	2873.00	25793.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	19960	11.72	20240416	26400	-15.53	20230720	19220	16.02	20231020	0.40	N	003490	5000	18411 억	61093576	N	N	1925	N	N
22	20240626	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	250	2	1.13	16484784850	741769	70.16	22100	22350	22000	28650	15450	22050	22223.64	33.17	85447	95172	22516	22282	21816	21582	21116	22400	21700	18411	6600	5000	17190	50	1	368220661	82113	7.76	0.86	12	0.20	2873.00	25793.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	19960	11.72	20240416	26400	-15.53	20230720	19220	16.02	20231020	0.40	N	003490	5000	18411 억	61054904	N	N	1925	N	N
23	20240626	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	250	2	1.13	14161138850	637518	60.30	22100	22350	22000	28650	15450	22050	22212.96	33.17	86017	97769	22516	22282	21816	21582	21116	22400	21700	18411	6600	5000	17190	50	1	368220661	82113	7.76	0.86	12	0.17	2873.00	25793.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	19960	11.72	20240416	26400	-15.53	20230720	19220	16.02	20231020	0.40	N	003490	5000	18411 억	61055474	N	N	1925	N	N
24	20240626	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	100	2	0.45	9845060750	443805	41.97	22100	22350	22000	28650	15450	22050	22183.35	33.17	82697	69839	22516	22282	21816	21582	21116	22400	21700	18411	6600	5000	17190	50	1	368220661	81561	7.71	0.86	12	0.12	2873.00	25793.00	26400	20230720	-16.10	19220	20231020	15.24	24300	-8.85	20240115	19960	10.97	20240416	26400	-16.10	20230720	19220	15.24	20231020	0.40	N	003490	5000	18411 억	61052154	N	N	1925	N	N
25	20240626	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	50	2	0.23	1005975700	45527	4.31	22100	22150	22000	28650	15450	22050	22096.40	33.13	16213	-14569	22516	22282	21816	21582	21116	22400	21700	18411	6600	5000	17190	50	1	368220661	81377	7.69	0.86	12	0.01	2873.00	25793.00	26400	20230720	-16.29	19220	20231020	14.98	24300	-9.05	20240115	19960	10.72	20240416	26400	-16.29	20230720	19220	14.98	20231020	0.40	N	003490	5000	18411 억	60985670	N	N	1925	N	N
26	20240625	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	700	2	3.28	22882688900	1051747	199.98	21550	22050	21350	27750	14950	21350	21756.45	33.07	-166866	70606	21650	21500	21400	21250	21150	21450	21200	18411	6400	5000	16650	50	1	368220661	81193	7.67	0.85	12	0.29	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.40	N	003490	5000	18411 억	60876956	N	N	1925	N	N
27	20240625	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	650	2	3.04	18526048650	853885	162.36	21550	22050	21350	27750	14950	21350	21696.22	33.13	-63103	84550	21650	21500	21400	21250	21150	21450	21200	18411	6400	5000	16650	50	1	368220661	81009	7.66	0.85	12	0.23	2873.00	25793.00	26400	20230720	-16.67	19220	20231020	14.46	24300	-9.47	20240115	19960	10.22	20240416	26400	-16.67	20230720	19220	14.46	20231020	0.40	N	003490	5000	18411 억	60980719	N	N	2054	N	N
28	20240625	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	500	2	2.34	12954781650	599820	114.05	21550	21850	21350	27750	14950	21350	21597.81	33.12	-72906	54147	21650	21500	21400	21250	21150	21450	21200	18411	6400	5000	16650	50	1	368220661	80456	7.61	0.85	12	0.16	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.40	N	003490	5000	18411 억	60970916	N	N	2054	N	N
29	20240625	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	300	2	1.41	9258594850	430048	81.77	21550	21750	21350	27750	14950	21350	21529.24	33.13	-53631	8836	21650	21500	21400	21250	21150	21450	21200	18411	6400	5000	16650	50	1	368220661	79720	7.54	0.84	12	0.12	2873.00	25793.00	26400	20230720	-17.99	19220	20231020	12.64	24300	-10.91	20240115	19960	8.47	20240416	26400	-17.99	20230720	19220	12.64	20231020	0.40	N	003490	5000	18411 억	60990191	N	N	2054	N	N
30	20240625	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21500	150	2	0.70	5340235700	248773	47.30	21550	21600	21350	27750	14950	21350	21466.33	33.16	-12609	-38160	21650	21500	21400	21250	21150	21450	21200	18411	6400	5000	16650	50	1	368220661	79167	7.48	0.83	12	0.07	2873.00	25793.00	26400	20230720	-18.56	19220	20231020	11.86	24300	-11.52	20240115	19960	7.72	20240416	26400	-18.56	20230720	19220	11.86	20231020	0.40	N	003490	5000	18411 억	61031213	N	N	2054	N	N
31	20240625	110151	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21500	150	2	0.70	3247807050	151473	28.80	21550	21600	21350	27750	14950	21350	21441.54	33.17	12815	-3582	21650	21500	21400	21250	21150	21450	21200	18411	6400	5000	16650	50	1	368220661	79167	7.48	0.83	12	0.04	2873.00	25793.00	26400	20230720	-18.56	19220	20231020	11.86	24300	-11.52	20240115	19960	7.72	20240416	26400	-18.56	20230720	19220	11.86	20231020	0.40	N	003490	5000	18411 억	61056637	N	N	2054	N	N
32	20240625	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	100	2	0.47	1592357500	74274	14.12	21550	21600	21350	27750	14950	21350	21439.05	33.17	13425	11	21650	21500	21400	21250	21150	21450	21200	18411	6400	5000	16650	50	1	368220661	78983	7.47	0.83	12	0.02	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.40	N	003490	5000	18411 억	61057247	N	N	2054	N	N
33	20240625	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21500	150	2	0.70	317282500	14725	2.80	21550	21600	21500	27750	14950	21350	21548.17	33.17	10185	7463	21650	21500	21400	21250	21150	21450	21200	18411	6400	5000	16650	50	1	368220661	79167	7.48	0.83	12	0.00	2873.00	25793.00	26400	20230720	-18.56	19220	20231020	11.86	24300	-11.52	20240115	19960	7.72	20240416	26400	-18.56	20230720	19220	11.86	20231020	0.40	N	003490	5000	18411 억	61054007	N	N	2054	N	N
34	20240624	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	-100	5	-0.47	11215104850	524536	68.09	21450	21550	21300	27850	15050	21450	21381.09	33.14	-98449	-70539	21716	21582	21466	21332	21216	21650	21400	18411	6400	5000	16730	50	1	368220661	78615	7.43	0.83	12	0.14	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	26400	-19.13	20230720	19220	11.08	20231020	0.38	N	003490	5000	18411 억	60997973	N	N	2054	N	N
35	20240624	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	0	3	0.00	9080417050	424629	55.12	21450	21550	21300	27850	15050	21450	21384.35	33.17	-43294	-71012	21716	21582	21466	21332	21216	21650	21400	18411	6400	5000	16730	50	1	368220661	78983	7.47	0.83	12	0.12	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.38	N	003490	5000	18411 억	61053128	N	N	8865	N	N
36	20240624	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-50	5	-0.23	7646805400	357610	46.42	21450	21550	21300	27850	15050	21450	21383.08	33.17	-35244	-73101	21716	21582	21466	21332	21216	21650	21400	18411	6400	5000	16730	50	1	368220661	78799	7.45	0.83	12	0.10	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.38	N	003490	5000	18411 억	61061178	N	N	8865	N	N
37	20240624	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-50	5	-0.23	6927335700	323944	42.05	21450	21550	21300	27850	15050	21450	21384.36	33.17	-36441	-70903	21716	21582	21466	21332	21216	21650	21400	18411	6400	5000	16730	50	1	368220661	78799	7.45	0.83	12	0.09	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.38	N	003490	5000	18411 억	61059981	N	N	8865	N	N
38	20240624	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	-100	5	-0.47	6141281300	287175	37.28	21450	21550	21300	27850	15050	21450	21385.15	33.17	-34120	-66594	21716	21582	21466	21332	21216	21650	21400	18411	6400	5000	16730	50	1	368220661	78615	7.43	0.83	12	0.08	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	26400	-19.13	20230720	19220	11.08	20231020	0.38	N	003490	5000	18411 억	61062302	N	N	8865	N	N
39	20240624	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	-150	5	-0.70	4902902950	229150	29.74	21450	21550	21300	27850	15050	21450	21396.04	33.17	-33794	-59465	21716	21582	21466	21332	21216	21650	21400	18411	6400	5000	16730	50	1	368220661	78431	7.41	0.83	12	0.06	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.38	N	003490	5000	18411 억	61062628	N	N	8865	N	N
40	20240624	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	-100	5	-0.47	2477260350	115547	15.00	21450	21550	21350	27850	15050	21450	21439.42	33.19	157	-26284	21716	21582	21466	21332	21216	21650	21400	18411	6400	5000	16730	50	1	368220661	78615	7.43	0.83	12	0.03	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	26400	-19.13	20230720	19220	11.08	20231020	0.38	N	003490	5000	18411 억	61096579	N	N	8865	N	N
41	20240624	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	100	2	0.47	198408600	9236	1.20	21450	21550	21450	27850	15050	21450	21482.13	33.20	13549	878	21716	21582	21466	21332	21216	21650	21400	18411	6400	5000	16730	50	1	368220661	79352	7.50	0.84	12	0.00	2873.00	25793.00	26400	20230720	-18.37	19220	20231020	12.12	24300	-11.32	20240115	19960	7.97	20240416	26400	-18.37	20230720	19220	12.12	20231020	0.38	N	003490	5000	18411 억	61109971	N	N	8865	N	N
42	20240621	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	50	2	0.23	16489601950	768427	97.74	21400	21600	21350	27800	15000	21400	21458.94	33.10	-163689	-128285	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78983	7.47	0.83	12	0.21	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.39	N	003490	5000	18411 억	60932311	N	N	8865	N	N
43	20240621	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	50	2	0.23	10473102200	488246	62.10	21400	21550	21350	27800	15000	21400	21450.51	33.21	29255	-59985	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78983	7.47	0.83	12	0.13	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61125255	N	N	898	N	N
44	20240621	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	0	3	0.00	8512662850	396892	50.48	21400	21550	21350	27800	15000	21400	21448.37	33.18	-14783	-52844	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78799	7.45	0.83	12	0.11	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.39	N	003490	5000	18411 억	61081217	N	N	898	N	N
45	20240621	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	50	2	0.23	6390960150	298040	37.91	21400	21550	21350	27800	15000	21400	21443.36	33.19	-3976	-24234	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78983	7.47	0.83	12	0.08	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61092024	N	N	898	N	N
46	20240621	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	50	2	0.23	4767100400	222572	28.31	21400	21550	21350	27800	15000	21400	21418.28	33.19	-9715	-28826	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78983	7.47	0.83	12	0.06	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61086285	N	N	898	N	N
47	20240621	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	-50	5	-0.23	3406338900	159046	20.23	21400	21550	21350	27800	15000	21400	21417.37	33.19	-4519	-22810	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78615	7.43	0.83	12	0.04	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	26400	-19.13	20230720	19220	11.08	20231020	0.39	N	003490	5000	18411 억	61091481	N	N	898	N	N
48	20240621	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	0	3	0.00	1947365050	90860	11.56	21400	21550	21350	27800	15000	21400	21432.75	33.20	11852	-3474	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78799	7.45	0.83	12	0.02	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.39	N	003490	5000	18411 억	61107852	N	N	898	N	N
49	20240621	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21500	100	2	0.47	307497300	14355	1.83	21400	21550	21350	27800	15000	21400	21421.61	33.20	16536	6092	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	79167	7.48	0.83	12	0.00	2873.00	25793.00	26400	20230720	-18.56	19220	20231020	11.86	24300	-11.52	20240115	19960	7.72	20240416	26400	-18.56	20230720	19220	11.86	20231020	0.39	N	003490	5000	18411 억	61112536	N	N	898	N	N
50	20240620	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-150	5	-0.70	16802133750	783178	82.43	21500	21650	21350	28000	15100	21550	21453.88	33.16	-139682	-116007	21950	21750	21550	21350	21150	21650	21250	18411	6450	5000	16800	50	1	368220661	78799	7.45	0.83	12	0.21	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.39	N	003490	5000	18411 억	61043820	N	N	898	N	N
51	20240620	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-150	5	-0.70	14252032050	664011	69.88	21500	21650	21350	28000	15100	21550	21463.54	33.19	-85547	-97200	21950	21750	21550	21350	21150	21650	21250	18411	6450	5000	16800	50	1	368220661	78799	7.45	0.83	12	0.18	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.39	N	003490	5000	18411 억	61097955	N	N	2996	N	N
52	20240620	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-100	5	-0.46	10684709050	497435	52.35	21500	21650	21350	28000	15100	21550	21479.60	33.20	-73636	-88941	21950	21750	21550	21350	21150	21650	21250	18411	6450	5000	16800	50	1	368220661	78983	7.47	0.83	12	0.14	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61109866	N	N	2996	N	N
53	20240620	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-100	5	-0.46	8858633550	412433	43.41	21500	21650	21350	28000	15100	21550	21478.96	33.21	-52585	-78274	21950	21750	21550	21350	21150	21650	21250	18411	6450	5000	16800	50	1	368220661	78983	7.47	0.83	12	0.11	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61130917	N	N	2996	N	N
54	20240620	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21500	-50	5	-0.23	7933043000	369279	38.87	21500	21650	21350	28000	15100	21550	21482.51	33.21	-58529	-72680	21950	21750	21550	21350	21150	21650	21250	18411	6450	5000	16800	50	1	368220661	79167	7.48	0.83	12	0.10	2873.00	25793.00	26400	20230720	-18.56	19220	20231020	11.86	24300	-11.52	20240115	19960	7.72	20240416	26400	-18.56	20230720	19220	11.86	20231020	0.39	N	003490	5000	18411 억	61124973	N	N	2996	N	N
55	20240620	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-100	5	-0.46	6496776100	302325	31.82	21500	21650	21350	28000	15100	21550	21489.37	33.22	-41978	-51652	21950	21750	21550	21350	21150	21650	21250	18411	6450	5000	16800	50	1	368220661	78983	7.47	0.83	12	0.08	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61141524	N	N	2996	N	N
56	20240620	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	100	2	0.46	4104417250	191151	20.12	21500	21650	21350	28000	15100	21550	21472.11	33.24	-3432	-9990	21950	21750	21550	21350	21150	21650	21250	18411	6450	5000	16800	50	1	368220661	79720	7.54	0.84	12	0.05	2873.00	25793.00	26400	20230720	-17.99	19220	20231020	12.64	24300	-10.91	20240115	19960	8.47	20240416	26400	-17.99	20230720	19220	12.64	20231020	0.39	N	003490	5000	18411 억	61180070	N	N	2996	N	N
57	20240620	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-150	5	-0.70	618873600	28841	3.04	21500	21550	21350	28000	15100	21550	21458.02	33.24	-509	-4105	21950	21750	21550	21350	21150	21650	21250	18411	6450	5000	16800	50	1	368220661	78799	7.45	0.83	12	0.01	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.39	N	003490	5000	18411 억	61182993	N	N	2996	N	N
58	20240619	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	-200	5	-0.92	20329918400	943801	223.28	21700	21750	21350	28250	15250	21750	21540.44	33.21	-147629	-127288	22116	21932	21816	21632	21516	21875	21575	18411	6500	5000	16960	50	1	368220661	79352	7.50	0.84	12	0.26	2873.00	25793.00	26400	20230720	-18.37	19220	20231020	12.12	24300	-11.32	20240115	19960	7.97	20240416	26400	-18.37	20230720	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61135588	N	N	2996	N	N
59	20240619	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	-200	5	-0.92	17896239600	830871	196.57	21700	21750	21350	28250	15250	21750	21539.10	33.26	-63880	-105674	22116	21932	21816	21632	21516	21875	21575	18411	6500	5000	16960	50	1	368220661	79352	7.50	0.84	12	0.23	2873.00	25793.00	26400	20230720	-18.37	19220	20231020	12.12	24300	-11.32	20240115	19960	7.97	20240416	26400	-18.37	20230720	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61219337	N	N	455	N	N
60	20240619	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21600	-150	5	-0.69	15200668800	706063	167.04	21700	21750	21350	28250	15250	21750	21528.73	33.28	-14755	-61859	22116	21932	21816	21632	21516	21875	21575	18411	6500	5000	16960	50	1	368220661	79536	7.52	0.84	12	0.19	2873.00	25793.00	26400	20230720	-18.18	19220	20231020	12.38	24300	-11.11	20240115	19960	8.22	20240416	26400	-18.18	20230720	19220	12.38	20231020	0.39	N	003490	5000	18411 억	61268462	N	N	455	N	N
61	20240619	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21600	-150	5	-0.69	13391109900	622260	147.21	21700	21750	21350	28250	15250	21750	21520.08	33.29	-834	-45735	22116	21932	21816	21632	21516	21875	21575	18411	6500	5000	16960	50	1	368220661	79536	7.52	0.84	12	0.17	2873.00	25793.00	26400	20230720	-18.18	19220	20231020	12.38	24300	-11.11	20240115	19960	8.22	20240416	26400	-18.18	20230720	19220	12.38	20231020	0.39	N	003490	5000	18411 억	61282383	N	N	455	N	N
62	20240619	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21500	-250	5	-1.15	11302974400	525413	124.30	21700	21750	21350	28250	15250	21750	21512.50	33.28	-17450	-53177	22116	21932	21816	21632	21516	21875	21575	18411	6500	5000	16960	50	1	368220661	79167	7.48	0.83	12	0.14	2873.00	25793.00	26400	20230720	-18.56	19220	20231020	11.86	24300	-11.52	20240115	19960	7.72	20240416	26400	-18.56	20230720	19220	11.86	20231020	0.39	N	003490	5000	18411 억	61265767	N	N	455	N	N
63	20240619	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-300	5	-1.38	9435218100	438303	103.69	21700	21750	21350	28250	15250	21750	21526.64	33.27	-36356	-46187	22116	21932	21816	21632	21516	21875	21575	18411	6500	5000	16960	50	1	368220661	78983	7.47	0.83	12	0.12	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61246861	N	N	455	N	N
64	20240619	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	-200	5	-0.92	5325078200	246573	58.33	21700	21750	21500	28250	15250	21750	21596.28	33.28	-20486	-24218	22116	21932	21816	21632	21516	21875	21575	18411	6500	5000	16960	50	1	368220661	79352	7.50	0.84	12	0.07	2873.00	25793.00	26400	20230720	-18.37	19220	20231020	12.12	24300	-11.32	20240115	19960	7.97	20240416	26400	-18.37	20230720	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61262731	N	N	455	N	N
65	20240619	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	-100	5	-0.46	705314500	32508	7.69	21700	21750	21600	28250	15250	21750	21696.45	33.30	5171	5000	22116	21932	21816	21632	21516	21875	21575	18411	6500	5000	16960	50	1	368220661	79720	7.54	0.84	12	0.01	2873.00	25793.00	26400	20230720	-17.99	19220	20231020	12.64	24300	-10.91	20240115	19960	8.47	20240416	26400	-17.99	20230720	19220	12.64	20231020	0.39	N	003490	5000	18411 억	61288388	N	N	455	N	N
66	20240618	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	-100	5	-0.46	9145672850	419452	63.97	21850	22000	21700	28400	15300	21850	21804.12	33.29	-9005	-25364	22450	22150	22000	21700	21550	22075	21625	18411	6550	5000	17040	50	1	368220661	80088	7.57	0.84	12	0.11	2873.00	25793.00	26400	20230720	-17.61	19220	20231020	13.16	24300	-10.49	20240115	19960	8.97	20240416	26400	-17.61	20230720	19220	13.16	20231020	0.39	N	003490	5000	18411 억	61276640	N	N	455	N	N
67	20240618	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	-100	5	-0.46	8009667750	367245	56.01	21850	22000	21700	28400	15300	21850	21810.15	33.30	15481	-769	22450	22150	22000	21700	21550	22075	21625	18411	6550	5000	17040	50	1	368220661	80088	7.57	0.84	12	0.10	2873.00	25793.00	26400	20230720	-17.61	19220	20231020	13.16	24300	-10.49	20240115	19960	8.97	20240416	26400	-17.61	20230720	19220	13.16	20231020	0.39	N	003490	5000	18411 억	61301126	N	N	4266	N	N
68	20240618	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21700	-150	5	-0.69	7026174250	322065	49.12	21850	22000	21700	28400	15300	21850	21816.01	33.31	22056	5881	22450	22150	22000	21700	21550	22075	21625	18411	6550	5000	17040	50	1	368220661	79904	7.55	0.84	12	0.09	2873.00	25793.00	26400	20230720	-17.80	19220	20231020	12.90	24300	-10.70	20240115	19960	8.72	20240416	26400	-17.80	20230720	19220	12.90	20231020	0.39	N	003490	5000	18411 억	61307701	N	N	4266	N	N
69	20240618	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-50	5	-0.23	6204654050	284298	43.36	21850	22000	21700	28400	15300	21850	21824.47	33.31	21632	11280	22450	22150	22000	21700	21550	22075	21625	18411	6550	5000	17040	50	1	368220661	80272	7.59	0.85	12	0.08	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.39	N	003490	5000	18411 억	61307277	N	N	4266	N	N
70	20240618	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-50	5	-0.23	5510505800	252398	38.49	21850	22000	21700	28400	15300	21850	21832.60	33.31	23693	13661	22450	22150	22000	21700	21550	22075	21625	18411	6550	5000	17040	50	1	368220661	80272	7.59	0.85	12	0.07	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.39	N	003490	5000	18411 억	61309338	N	N	4266	N	N
71	20240618	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-50	5	-0.23	3967009700	181471	27.68	21850	22000	21700	28400	15300	21850	21860.30	33.30	15896	5084	22450	22150	22000	21700	21550	22075	21625	18411	6550	5000	17040	50	1	368220661	80272	7.59	0.85	12	0.05	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.39	N	003490	5000	18411 억	61301541	N	N	4266	N	N
72	20240618	100142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	50	2	0.23	2854760650	130524	19.91	21850	22000	21700	28400	15300	21850	21871.54	33.30	11316	4440	22450	22150	22000	21700	21550	22075	21625	18411	6550	5000	17040	50	1	368220661	80640	7.62	0.85	12	0.04	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.39	N	003490	5000	18411 억	61296961	N	N	4266	N	N
73	20240618	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	50	2	0.23	419180500	19155	2.92	21850	21950	21850	28400	15300	21850	21883.61	33.30	2159	3459	22450	22150	22000	21700	21550	22075	21625	18411	6550	5000	17040	50	1	368220661	80640	7.62	0.85	12	0.01	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.39	N	003490	5000	18411 억	61287804	N	N	4266	N	N
74	20240617	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-400	5	-1.80	14355418550	653598	95.03	22200	22300	21850	28900	15600	22250	21964.05	33.28	-12693	-72967	22683	22466	22333	22116	21983	22425	22075	18411	6650	5000	17350	50	1	368220661	80456	7.61	0.85	12	0.18	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.40	N	003490	5000	18411 억	61259508	N	N	4266	N	N
75	20240617	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-400	5	-1.80	12120350100	551326	80.16	22200	22300	21850	28900	15600	22250	21984.00	33.30	20330	-50857	22683	22466	22333	22116	21983	22425	22075	18411	6650	5000	17350	50	1	368220661	80456	7.61	0.85	12	0.15	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.40	N	003490	5000	18411 억	61292531	N	N	722	N	N
76	20240617	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	-300	5	-1.35	10670434950	485135	70.54	22200	22300	21850	28900	15600	22250	21994.77	33.30	15783	-36247	22683	22466	22333	22116	21983	22425	22075	18411	6650	5000	17350	50	1	368220661	80824	7.64	0.85	12	0.13	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61287984	N	N	722	N	N
77	20240617	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	-300	5	-1.35	9743251050	442834	64.39	22200	22300	21850	28900	15600	22250	22002.04	33.30	16163	-33841	22683	22466	22333	22116	21983	22425	22075	18411	6650	5000	17350	50	1	368220661	80824	7.64	0.85	12	0.12	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61288364	N	N	722	N	N
78	20240617	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-250	5	-1.12	8634233300	392332	57.05	22200	22300	21850	28900	15600	22250	22007.47	33.29	-268	-39955	22683	22466	22333	22116	21983	22425	22075	18411	6650	5000	17350	50	1	368220661	81009	7.66	0.85	12	0.11	2873.00	25793.00	26400	20230720	-16.67	19220	20231020	14.46	24300	-9.47	20240115	19960	10.22	20240416	26400	-16.67	20230720	19220	14.46	20231020	0.40	N	003490	5000	18411 억	61271933	N	N	722	N	N
79	20240617	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	-300	5	-1.35	6714498550	304772	44.31	22200	22300	21850	28900	15600	22250	22031.22	33.28	-3711	-35409	22683	22466	22333	22116	21983	22425	22075	18411	6650	5000	17350	50	1	368220661	80824	7.64	0.85	12	0.08	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61268490	N	N	722	N	N
80	20240617	100142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-200	5	-0.90	3132126950	141689	20.60	22200	22300	22000	28900	15600	22250	22105.65	33.29	13327	-9650	22683	22466	22333	22116	21983	22425	22075	18411	6650	5000	17350	50	1	368220661	81193	7.67	0.85	12	0.04	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.40	N	003490	5000	18411 억	61285528	N	N	722	N	N
81	20240617	090142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	0	3	0.00	241834850	10883	1.58	22200	22300	22200	28900	15600	22250	22221.34	33.29	5166	3712	22683	22466	22333	22116	21983	22425	22075	18411	6650	5000	17350	50	1	368220661	81929	7.74	0.86	12	0.00	2873.00	25793.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	19960	11.47	20240416	26400	-15.72	20230720	19220	15.76	20231020	0.40	N	003490	5000	18411 억	61277367	N	N	722	N	N
82	20240614	160135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-100	5	-0.45	15303750650	685328	41.02	22250	22550	22200	29050	15650	22350	22330.61	33.29	105553	21275	22716	22532	22416	22232	22116	22625	22325	18411	6700	5000	17430	50	1	368220661	81929	7.74	0.86	12	0.19	2873.00	25793.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	19960	11.47	20240416	26400	-15.72	20230720	19220	15.76	20231020	0.40	N	003490	5000	18411 억	61271513	N	N	722	N	N
83	20240614	150135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-50	5	-0.22	13527719150	605545	36.24	22250	22550	22200	29050	15650	22350	22339.74	33.28	97362	27815	22716	22532	22416	22232	22116	22625	22325	18411	6700	5000	17430	50	1	368220661	82113	7.76	0.86	12	0.16	2873.00	25793.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	19960	11.72	20240416	26400	-15.53	20230720	19220	16.02	20231020	0.40	N	003490	5000	18411 억	61263322	N	N	4716	N	N
84	20240614	140135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	0	3	0.00	11792303250	527755	31.58	22250	22550	22200	29050	15650	22350	22344.28	33.27	77010	30998	22716	22532	22416	22232	22116	22625	22325	18411	6700	5000	17430	50	1	368220661	82297	7.78	0.87	12	0.14	2873.00	25793.00	26400	20230720	-15.34	19220	20231020	16.29	24300	-8.02	20240115	19960	11.97	20240416	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	61242970	N	N	4716	N	N
85	20240614	130135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-50	5	-0.22	10460194400	468154	28.02	22250	22550	22200	29050	15650	22350	22343.49	33.26	62757	25600	22716	22532	22416	22232	22116	22625	22325	18411	6700	5000	17430	50	1	368220661	82113	7.76	0.86	12	0.13	2873.00	25793.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	19960	11.72	20240416	26400	-15.53	20230720	19220	16.02	20231020	0.40	N	003490	5000	18411 억	61228717	N	N	4716	N	N
86	20240614	120135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	0	3	0.00	9358380200	418819	25.07	22250	22550	22200	29050	15650	22350	22344.69	33.26	61951	27791	22716	22532	22416	22232	22116	22625	22325	18411	6700	5000	17430	50	1	368220661	82297	7.78	0.87	12	0.11	2873.00	25793.00	26400	20230720	-15.34	19220	20231020	16.29	24300	-8.02	20240115	19960	11.97	20240416	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	61227911	N	N	4716	N	N
87	20240614	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-50	5	-0.22	8146611000	364539	21.82	22250	22550	22200	29050	15650	22350	22347.71	33.26	52360	27737	22716	22532	22416	22232	22116	22625	22325	18411	6700	5000	17430	50	1	368220661	82113	7.76	0.86	12	0.10	2873.00	25793.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	19960	11.72	20240416	26400	-15.53	20230720	19220	16.02	20231020	0.40	N	003490	5000	18411 억	61218320	N	N	4716	N	N
88	20240614	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	100	2	0.45	4800974450	214615	12.84	22250	22550	22200	29050	15650	22350	22370.17	33.26	48372	30796	22716	22532	22416	22232	22116	22625	22325	18411	6700	5000	17430	50	1	368220661	82666	7.81	0.87	12	0.06	2873.00	25793.00	26400	20230720	-14.96	19220	20231020	16.81	24300	-7.61	20240115	19960	12.47	20240416	26400	-14.96	20230720	19220	16.81	20231020	0.40	N	003490	5000	18411 억	61214332	N	N	4716	N	N
89	20240614	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-100	5	-0.45	576258200	25899	1.55	22250	22300	22200	29050	15650	22350	22250.21	33.23	-2078	-10611	22716	22532	22416	22232	22116	22625	22325	18411	6700	5000	17430	50	1	368220661	81929	7.74	0.86	12	0.01	2873.00	25793.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	19960	11.47	20240416	26400	-15.72	20230720	19220	15.76	20231020	0.40	N	003490	5000	18411 억	61163882	N	N	4716	N	N
90	20240613	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	100	2	0.45	37447888400	1667564	262.20	22300	22600	22300	28900	15600	22250	22456.68	33.22	158921	354156	22383	22316	22233	22166	22083	22350	22200	18411	6650	5000	17350	50	1	368220661	82297	7.78	0.87	12	0.45	2873.00	25793.00	26400	20230720	-15.34	19220	20231020	16.29	24300	-8.02	20240115	19960	11.97	20240416	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	61149373	N	N	4593	N	N
91	20240613	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	300	2	1.35	26860851350	1194297	187.78	22300	22600	22300	28900	15600	22250	22490.95	33.22	151660	261856	22383	22316	22233	22166	22083	22350	22200	18411	6650	5000	17350	50	1	368220661	83034	7.85	0.87	12	0.32	2873.00	25793.00	26400	20230720	-14.58	19220	20231020	17.33	24300	-7.20	20240115	19960	12.98	20240416	26400	-14.58	20230720	19220	17.33	20231020	0.40	N	003490	5000	18411 억	61142112	N	N	62	N	N
92	20240613	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	350	2	1.57	22138519300	984900	154.86	22300	22600	22300	28900	15600	22250	22477.95	33.23	182448	300671	22383	22316	22233	22166	22083	22350	22200	18411	6650	5000	17350	50	1	368220661	83218	7.87	0.88	12	0.27	2873.00	25793.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	19960	13.23	20240416	26400	-14.39	20230720	19220	17.59	20231020	0.40	N	003490	5000	18411 억	61172900	N	N	62	N	N
93	20240613	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	250	2	1.12	19048778650	847798	133.30	22300	22600	22300	28900	15600	22250	22468.56	33.24	193513	293168	22383	22316	22233	22166	22083	22350	22200	18411	6650	5000	17350	50	1	368220661	82850	7.83	0.87	12	0.23	2873.00	25793.00	26400	20230720	-14.77	19220	20231020	17.07	24300	-7.41	20240115	19960	12.73	20240416	26400	-14.77	20230720	19220	17.07	20231020	0.40	N	003490	5000	18411 억	61183965	N	N	62	N	N
94	20240613	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	300	2	1.35	15378992650	684983	107.70	22300	22550	22300	28900	15600	22250	22451.67	33.24	199986	278472	22383	22316	22233	22166	22083	22350	22200	18411	6650	5000	17350	50	1	368220661	83034	7.85	0.87	12	0.19	2873.00	25793.00	26400	20230720	-14.58	19220	20231020	17.33	24300	-7.20	20240115	19960	12.98	20240416	26400	-14.58	20230720	19220	17.33	20231020	0.40	N	003490	5000	18411 억	61190438	N	N	62	N	N
95	20240613	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	250	2	1.12	9796707200	437095	68.73	22300	22500	22300	28900	15600	22250	22413.25	33.21	135250	182131	22383	22316	22233	22166	22083	22350	22200	18411	6650	5000	17350	50	1	368220661	82850	7.83	0.87	12	0.12	2873.00	25793.00	26400	20230720	-14.77	19220	20231020	17.07	24300	-7.41	20240115	19960	12.73	20240416	26400	-14.77	20230720	19220	17.07	20231020	0.40	N	003490	5000	18411 억	61125702	N	N	62	N	N
96	20240613	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	200	2	0.90	5744473350	256724	40.37	22300	22450	22300	28900	15600	22250	22376.11	33.17	67979	96105	22383	22316	22233	22166	22083	22350	22200	18411	6650	5000	17350	50	1	368220661	82666	7.81	0.87	12	0.07	2873.00	25793.00	26400	20230720	-14.96	19220	20231020	16.81	24300	-7.61	20240115	19960	12.47	20240416	26400	-14.96	20230720	19220	16.81	20231020	0.40	N	003490	5000	18411 억	61058431	N	N	62	N	N
97	20240613	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	100	2	0.45	614260000	27525	4.33	22300	22400	22300	28900	15600	22250	22316.64	33.14	5209	-1965	22383	22316	22233	22166	22083	22350	22200	18411	6650	5000	17350	50	1	368220661	82297	7.78	0.87	12	0.01	2873.00	25793.00	26400	20230720	-15.34	19220	20231020	16.29	24300	-8.02	20240115	19960	11.97	20240416	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	60995661	N	N	62	N	N
98	20240612	160138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	100	2	0.45	13964853400	628062	69.02	22150	22300	22150	28750	15550	22150	22234.85	33.13	2014	48567	22516	22332	22066	21882	21616	22425	21975	18411	6600	5000	17270	50	1	368220661	81929	7.74	0.86	12	0.17	2873.00	25793.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	19960	11.47	20240416	26400	-15.72	20230720	19220	15.76	20231020	0.39	N	003490	5000	18411 억	60977217	N	N	62	N	N
99	20240612	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	150	2	0.68	12267559150	551820	60.64	22150	22300	22150	28750	15550	22150	22231.14	33.15	49954	56232	22516	22332	22066	21882	21616	22425	21975	18411	6600	5000	17270	50	1	368220661	82113	7.76	0.86	12	0.15	2873.00	25793.00	26400	20230720	-15.53	19220	20231020	16.02	24300	-8.23	20240115	19960	11.72	20240416	26400	-15.53	20230720	19220	16.02	20231020	0.39	N	003490	5000	18411 억	61025157	N	N	19	N	N
100	20240612	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	50	2	0.23	8183493500	368472	40.49	22150	22300	22150	28750	15550	22150	22209.33	33.13	16327	22344	22516	22332	22066	21882	21616	22425	21975	18411	6600	5000	17270	50	1	368220661	81745	7.73	0.86	12	0.10	2873.00	25793.00	26400	20230720	-15.91	19220	20231020	15.50	24300	-8.64	20240115	19960	11.22	20240416	26400	-15.91	20230720	19220	15.50	20231020	0.39	N	003490	5000	18411 억	60991530	N	N	19	N	N
101	20240612	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	100	2	0.45	6886889850	310106	34.08	22150	22300	22150	28750	15550	22150	22208.25	33.13	10647	11517	22516	22332	22066	21882	21616	22425	21975	18411	6600	5000	17270	50	1	368220661	81929	7.74	0.86	12	0.08	2873.00	25793.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	19960	11.47	20240416	26400	-15.72	20230720	19220	15.76	20231020	0.39	N	003490	5000	18411 억	60985850	N	N	19	N	N
102	20240612	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	100	2	0.45	5522397750	248697	27.33	22150	22300	22150	28750	15550	22150	22205.41	33.14	23779	22126	22516	22332	22066	21882	21616	22425	21975	18411	6600	5000	17270	50	1	368220661	81929	7.74	0.86	12	0.07	2873.00	25793.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	19960	11.47	20240416	26400	-15.72	20230720	19220	15.76	20231020	0.39	N	003490	5000	18411 억	60998982	N	N	19	N	N
103	20240612	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	50	2	0.23	4151035750	186977	20.55	22150	22300	22150	28750	15550	22150	22200.88	33.13	8471	6855	22516	22332	22066	21882	21616	22425	21975	18411	6600	5000	17270	50	1	368220661	81745	7.73	0.86	12	0.05	2873.00	25793.00	26400	20230720	-15.91	19220	20231020	15.50	24300	-8.64	20240115	19960	11.22	20240416	26400	-15.91	20230720	19220	15.50	20231020	0.39	N	003490	5000	18411 억	60983674	N	N	19	N	N
104	20240612	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	50	2	0.23	2888820700	130069	14.29	22150	22300	22150	28750	15550	22150	22210.08	33.13	1287	-109	22516	22332	22066	21882	21616	22425	21975	18411	6600	5000	17270	50	1	368220661	81745	7.73	0.86	12	0.04	2873.00	25793.00	26400	20230720	-15.91	19220	20231020	15.50	24300	-8.64	20240115	19960	11.22	20240416	26400	-15.91	20230720	19220	15.50	20231020	0.39	N	003490	5000	18411 억	60976490	N	N	19	N	N
105	20240612	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	100	2	0.45	405453350	18290	2.01	22150	22250	22150	28750	15550	22150	22168.40	33.13	359	-903	22516	22332	22066	21882	21616	22425	21975	18411	6600	5000	17270	50	1	368220661	81929	7.74	0.86	12	0.00	2873.00	25793.00	26400	20230720	-15.72	19220	20231020	15.76	24300	-8.44	20240115	19960	11.47	20240416	26400	-15.72	20230720	19220	15.76	20231020	0.39	N	003490	5000	18411 억	60975562	N	N	19	N	N
106	20240610	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	-200	5	-0.90	20766838300	946075	77.32	21950	22200	21550	28750	15550	22150	21950.40	33.04	247147	-123109	22583	22366	22083	21866	21583	22475	21975	18411	6600	5000	17270	50	1	368220661	80824	7.64	0.85	12	0.26	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.41	N	003490	5000	18411 억	60815734	N	N	2781	N	N
107	20240610	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	0	3	0.00	18879497850	860431	70.32	21950	22200	21550	28750	15550	22150	21941.77	33.03	228458	-96895	22583	22366	22083	21866	21583	22475	21975	18411	6600	5000	17270	50	1	368220661	81561	7.71	0.86	12	0.23	2873.00	25793.00	26400	20230720	-16.10	19220	20231020	15.24	24300	-8.85	20240115	19960	10.97	20240416	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	60797045	N	N	471	N	N
108	20240610	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	50	2	0.23	15294869700	698692	57.10	21950	22200	21550	28750	15550	22150	21890.51	33.01	189136	-66621	22583	22366	22083	21866	21583	22475	21975	18411	6600	5000	17270	50	1	368220661	81745	7.73	0.86	12	0.19	2873.00	25793.00	26400	20230720	-15.91	19220	20231020	15.50	24300	-8.64	20240115	19960	11.22	20240416	26400	-15.91	20230720	19220	15.50	20231020	0.41	N	003490	5000	18411 억	60757723	N	N	471	N	N
109	20240610	130139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-50	5	-0.23	12273222650	562109	45.94	21950	22100	21550	28750	15550	22150	21833.92	32.98	144558	-57932	22583	22366	22083	21866	21583	22475	21975	18411	6600	5000	17270	50	1	368220661	81377	7.69	0.86	12	0.15	2873.00	25793.00	26400	20230720	-16.29	19220	20231020	14.98	24300	-9.05	20240115	19960	10.72	20240416	26400	-16.29	20230720	19220	14.98	20231020	0.41	N	003490	5000	18411 억	60713145	N	N	471	N	N
110	20240610	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-250	5	-1.13	10208443150	468286	38.27	21950	22000	21550	28750	15550	22150	21799.17	32.97	115183	-48811	22583	22366	22083	21866	21583	22475	21975	18411	6600	5000	17270	50	1	368220661	80640	7.62	0.85	12	0.13	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.41	N	003490	5000	18411 억	60683770	N	N	471	N	N
111	20240610	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-300	5	-1.35	7758927000	356552	29.14	21950	22000	21550	28750	15550	22150	21760.38	32.93	45068	-42761	22583	22366	22083	21866	21583	22475	21975	18411	6600	5000	17270	50	1	368220661	80456	7.61	0.85	12	0.10	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.41	N	003490	5000	18411 억	60613655	N	N	471	N	N
112	20240610	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	-400	5	-1.81	4374423550	200410	16.38	21950	22000	21700	28750	15550	22150	21826.46	32.89	-21284	-60116	22583	22366	22083	21866	21583	22475	21975	18411	6600	5000	17270	50	1	368220661	80088	7.57	0.84	12	0.05	2873.00	25793.00	26400	20230720	-17.61	19220	20231020	13.16	24300	-10.49	20240115	19960	8.97	20240416	26400	-17.61	20230720	19220	13.16	20231020	0.41	N	003490	5000	18411 억	60547303	N	N	471	N	N
113	20240610	090142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-250	5	-1.13	635692600	29001	2.37	21950	21950	21800	28750	15550	22150	21915.12	32.90	-3441	-18790	22583	22366	22083	21866	21583	22475	21975	18411	6600	5000	17270	50	1	368220661	80640	7.62	0.85	12	0.01	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.41	N	003490	5000	18411 억	60565146	N	N	471	N	N
114	20240607	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	350	2	1.61	26943150600	1220142	158.36	21800	22300	21800	28300	15300	21800	22081.82	32.90	346896	-9105	22200	22000	21750	21550	21300	22025	21575	18411	6500	5000	17000	50	1	368220661	81561	7.71	0.86	12	0.33	2873.00	25793.00	26400	20230720	-16.10	19220	20231020	15.24	24300	-8.85	20240115	19960	10.97	20240416	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	60568587	N	N	471	N	N
115	20240607	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	300	2	1.38	23958004550	1085439	140.88	21800	22300	21800	28300	15300	21800	22072.18	32.89	317706	12736	22200	22000	21750	21550	21300	22025	21575	18411	6500	5000	17000	50	1	368220661	81377	7.69	0.86	12	0.29	2873.00	25793.00	26400	20230720	-16.29	19220	20231020	14.98	24300	-9.05	20240115	19960	10.72	20240416	26400	-16.29	20230720	19220	14.98	20231020	0.41	N	003490	5000	18411 억	60539397	N	N	575	N	N
116	20240607	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	250	2	1.15	19179345750	869403	112.84	21800	22300	21800	28300	15300	21800	22060.36	32.85	239865	45413	22200	22000	21750	21550	21300	22025	21575	18411	6500	5000	17000	50	1	368220661	81193	7.67	0.85	12	0.24	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.41	N	003490	5000	18411 억	60461556	N	N	575	N	N
117	20240607	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	250	2	1.15	15883985950	720252	93.48	21800	22300	21800	28300	15300	21800	22053.37	32.81	178317	68684	22200	22000	21750	21550	21300	22025	21575	18411	6500	5000	17000	50	1	368220661	81193	7.67	0.85	12	0.20	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.41	N	003490	5000	18411 억	60400008	N	N	575	N	N
118	20240607	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	100	2	0.46	13309911750	603308	78.30	21800	22300	21800	28300	15300	21800	22061.56	32.79	140298	90451	22200	22000	21750	21550	21300	22025	21575	18411	6500	5000	17000	50	1	368220661	80640	7.62	0.85	12	0.16	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.41	N	003490	5000	18411 억	60361989	N	N	575	N	N
119	20240607	110142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	100	2	0.46	11293390000	511366	66.37	21800	22300	21800	28300	15300	21800	22084.75	32.79	141206	127518	22200	22000	21750	21550	21300	22025	21575	18411	6500	5000	17000	50	1	368220661	80640	7.62	0.85	12	0.14	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.41	N	003490	5000	18411 억	60362897	N	N	575	N	N
120	20240607	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	250	2	1.15	9058938600	409498	53.15	21800	22300	21800	28300	15300	21800	22122.06	32.80	158468	151580	22200	22000	21750	21550	21300	22025	21575	18411	6500	5000	17000	50	1	368220661	81193	7.67	0.85	12	0.11	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.41	N	003490	5000	18411 억	60380159	N	N	575	N	N
121	20240607	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	350	2	1.61	2153597150	97856	12.70	21800	22200	21800	28300	15300	21800	22007.83	32.76	81630	72116	22200	22000	21750	21550	21300	22025	21575	18411	6500	5000	17000	50	1	368220661	81561	7.71	0.86	12	0.03	2873.00	25793.00	26400	20230720	-16.10	19220	20231020	15.24	24300	-8.85	20240115	19960	10.97	20240416	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	60303321	N	N	575	N	N
122	20240605	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	0	3	0.00	16770329750	769240	65.66	21800	21950	21500	28300	15300	21800	21801.17	32.72	-53018	-89609	22333	22066	21633	21366	20933	22200	21500	18411	6500	5000	17000	50	1	368220661	80272	7.59	0.85	12	0.21	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.42	N	003490	5000	18411 억	60221691	N	N	575	N	N
123	20240605	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	50	2	0.23	14951987950	685909	58.55	21800	21950	21500	28300	15300	21800	21798.79	32.70	-74134	-82950	22333	22066	21633	21366	20933	22200	21500	18411	6500	5000	17000	50	1	368220661	80456	7.61	0.85	12	0.19	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.42	N	003490	5000	18411 억	60200575	N	N	684	N	N
124	20240605	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	-50	5	-0.23	11587004850	531984	45.41	21800	21950	21500	28300	15300	21800	21780.74	32.72	-42607	-60586	22333	22066	21633	21366	20933	22200	21500	18411	6500	5000	17000	50	1	368220661	80088	7.57	0.84	12	0.14	2873.00	25793.00	26400	20230720	-17.61	19220	20231020	13.16	24300	-10.49	20240115	19960	8.97	20240416	26400	-17.61	20230720	19220	13.16	20231020	0.42	N	003490	5000	18411 억	60232102	N	N	684	N	N
125	20240605	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	50	2	0.23	9968491450	457786	39.08	21800	21950	21500	28300	15300	21800	21775.44	32.73	-33627	-39423	22333	22066	21633	21366	20933	22200	21500	18411	6500	5000	17000	50	1	368220661	80456	7.61	0.85	12	0.12	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.42	N	003490	5000	18411 억	60241082	N	N	684	N	N
126	20240605	120140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	0	3	0.00	8477223750	389507	33.25	21800	21950	21500	28300	15300	21800	21763.98	32.74	-15109	-22498	22333	22066	21633	21366	20933	22200	21500	18411	6500	5000	17000	50	1	368220661	80272	7.59	0.85	12	0.11	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.42	N	003490	5000	18411 억	60259600	N	N	684	N	N
127	20240605	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	50	2	0.23	6597442600	303434	25.90	21800	21950	21500	28300	15300	21800	21742.59	32.74	-1032	-8367	22333	22066	21633	21366	20933	22200	21500	18411	6500	5000	17000	50	1	368220661	80456	7.61	0.85	12	0.08	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.42	N	003490	5000	18411 억	60273677	N	N	684	N	N
128	20240605	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	0	3	0.00	4459334650	205375	17.53	21800	21950	21500	28300	15300	21800	21713.12	32.74	-8634	-21684	22333	22066	21633	21366	20933	22200	21500	18411	6500	5000	17000	50	1	368220661	80272	7.59	0.85	12	0.06	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.42	N	003490	5000	18411 억	60266075	N	N	684	N	N
129	20240605	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	0	3	0.00	246519300	11325	0.97	21800	21850	21650	28300	15300	21800	21767.64	32.74	-2301	-3363	22333	22066	21633	21366	20933	22200	21500	18411	6500	5000	17000	50	1	368220661	80272	7.59	0.85	12	0.00	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.42	N	003490	5000	18411 억	60272408	N	N	684	N	N
130	20240604	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	350	2	1.63	25262291250	1165247	167.21	21450	21900	21200	27850	15050	21450	21679.93	32.73	-51463	-22470	21716	21582	21316	21182	20916	21650	21250	18411	6400	5000	16730	50	1	368220661	80272	7.59	0.85	12	0.32	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.42	N	003490	5000	18411 억	60238084	N	N	684	N	N
131	20240604	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	400	2	1.86	23220662450	1071622	153.78	21450	21900	21200	27850	15050	21450	21668.91	32.75	-523	-8090	21716	21582	21316	21182	20916	21650	21250	18411	6400	5000	16730	50	1	368220661	80456	7.61	0.85	12	0.29	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.42	N	003490	5000	18411 억	60289024	N	N	1166	N	N
132	20240604	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	400	2	1.86	19281163750	891247	127.89	21450	21900	21200	27850	15050	21450	21634.13	32.78	47606	27462	21716	21582	21316	21182	20916	21650	21250	18411	6400	5000	16730	50	1	368220661	80456	7.61	0.85	12	0.24	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.42	N	003490	5000	18411 억	60337153	N	N	1166	N	N
133	20240604	130140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	400	2	1.86	17159829400	794174	113.96	21450	21900	21200	27850	15050	21450	21607.34	32.78	52261	29276	21716	21582	21316	21182	20916	21650	21250	18411	6400	5000	16730	50	1	368220661	80456	7.61	0.85	12	0.22	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.42	N	003490	5000	18411 억	60341808	N	N	1166	N	N
134	20240604	120140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	350	2	1.63	13482387050	625900	89.82	21450	21900	21200	27850	15050	21450	21540.95	32.77	26749	-1562	21716	21582	21316	21182	20916	21650	21250	18411	6400	5000	16730	50	1	368220661	80272	7.59	0.85	12	0.17	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.42	N	003490	5000	18411 억	60316296	N	N	1166	N	N
135	20240604	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21600	150	2	0.70	7969280600	371888	53.37	21450	21600	21200	27850	15050	21450	21429.19	32.73	-38076	-69220	21716	21582	21316	21182	20916	21650	21250	18411	6400	5000	16730	50	1	368220661	79536	7.52	0.84	12	0.10	2873.00	25793.00	26400	20230720	-18.18	19220	20231020	12.38	24300	-11.11	20240115	19960	8.22	20240416	26400	-18.18	20230720	19220	12.38	20231020	0.42	N	003490	5000	18411 억	60251471	N	N	1166	N	N
136	20240604	100139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-50	5	-0.23	4434506150	207512	29.78	21450	21600	21200	27850	15050	21450	21369.49	32.74	-23784	-54545	21716	21582	21316	21182	20916	21650	21250	18411	6400	5000	16730	50	1	368220661	78799	7.45	0.83	12	0.06	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.42	N	003490	5000	18411 억	60265763	N	N	1166	N	N
137	20240604	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	0	3	0.00	737199500	34369	4.93	21450	21500	21400	27850	15050	21450	21449.53	32.76	5766	-17484	21716	21582	21316	21182	20916	21650	21250	18411	6400	5000	16730	50	1	368220661	78983	7.47	0.83	12	0.01	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.42	N	003490	5000	18411 억	60295313	N	N	1166	N	N
138	20240603	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	600	2	2.88	14813818950	695446	59.77	21100	21450	21050	27100	14600	20850	21301.05	32.74	140236	183290	21216	21032	20766	20582	20316	21125	20675	18411	6250	5000	16260	50	1	368220661	78983	7.47	0.83	12	0.19	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.42	N	003490	5000	18411 억	60261731	N	N	1166	N	N
139	20240603	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	600	2	2.88	13217039050	620894	53.37	21100	21450	21050	27100	14600	20850	21287.11	32.76	173415	190212	21216	21032	20766	20582	20316	21125	20675	18411	6250	5000	16260	50	1	368220661	78983	7.47	0.83	12	0.17	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.42	N	003490	5000	18411 억	60294910	N	N	1575	N	N
140	20240603	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	550	2	2.64	11231181200	528217	45.40	21100	21400	21050	27100	14600	20850	21262.44	32.75	163406	173679	21216	21032	20766	20582	20316	21125	20675	18411	6250	5000	16260	50	1	368220661	78799	7.45	0.83	12	0.14	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.42	N	003490	5000	18411 억	60284901	N	N	1575	N	N
141	20240603	130139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	450	2	2.16	9869264650	464475	39.92	21100	21350	21050	27100	14600	20850	21248.21	32.74	150824	160651	21216	21032	20766	20582	20316	21125	20675	18411	6250	5000	16260	50	1	368220661	78431	7.41	0.83	12	0.13	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.42	N	003490	5000	18411 억	60272319	N	N	1575	N	N
142	20240603	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	500	2	2.40	8744588100	411689	35.38	21100	21350	21050	27100	14600	20850	21240.76	32.74	140687	147586	21216	21032	20766	20582	20316	21125	20675	18411	6250	5000	16260	50	1	368220661	78615	7.43	0.83	12	0.11	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	26400	-19.13	20230720	19220	11.08	20231020	0.42	N	003490	5000	18411 억	60262182	N	N	1575	N	N
143	20240603	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	450	2	2.16	5918756700	279037	23.98	21100	21300	21050	27100	14600	20850	21211.37	32.70	67189	75015	21216	21032	20766	20582	20316	21125	20675	18411	6250	5000	16260	50	1	368220661	78431	7.41	0.83	12	0.08	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.42	N	003490	5000	18411 억	60188684	N	N	1575	N	N
144	20240603	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	450	2	2.16	4154024600	196028	16.85	21100	21300	21050	27100	14600	20850	21190.98	32.69	49501	57195	21216	21032	20766	20582	20316	21125	20675	18411	6250	5000	16260	50	1	368220661	78431	7.41	0.83	12	0.05	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.42	N	003490	5000	18411 억	60170996	N	N	1575	N	N
145	20240603	090139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	250	2	1.20	436150550	20675	1.78	21100	21150	21050	27100	14600	20850	21095.55	32.66	-8332	-3269	21216	21032	20766	20582	20316	21125	20675	18411	6250	5000	16260	50	1	368220661	77695	7.34	0.82	12	0.01	2873.00	25793.00	26400	20230720	-20.08	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	26400	-20.08	20230720	19220	9.78	20231020	0.42	N	003490	5000	18411 억	60113163	N	N	1575	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History