KissMeData/003490/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

86 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	20240731	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	150	2	0.71	12192746050	577308	102.03	21100	21250	21050	27400	14800	21100	21119.65	32.61	-59751	8002	21433	21266	21133	20966	20833	21200	20900	18411	6300	5000	16450	50	1	368220661	78247	7.40	0.82	12	0.16	2873.00	25793.00	25900	20230725	-17.95	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25600	-16.99	20230811	19220	10.56	20231020	0.46	N	003490	5000	18411 억	60022775	N	N	63	N	N
3	20240731	150150	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	50	2	0.24	10054125750	476525	84.22	21100	21200	21050	27400	14800	21100	21098.84	32.61	-55447	-3527	21433	21266	21133	20966	20833	21200	20900	18411	6300	5000	16450	50	1	368220661	77879	7.36	0.82	12	0.13	2873.00	25793.00	25900	20230725	-18.34	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.46	N	003490	5000	18411 억	60027079	N	N	5115	N	N
4	20240731	140149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	-50	5	-0.24	7772242250	368345	65.10	21100	21200	21050	27400	14800	21100	21100.44	32.62	-43492	-5333	21433	21266	21133	20966	20833	21200	20900	18411	6300	5000	16450	50	1	368220661	77510	7.33	0.82	12	0.10	2873.00	25793.00	25900	20230725	-18.73	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	25600	-17.77	20230811	19220	9.52	20231020	0.46	N	003490	5000	18411 억	60039034	N	N	5115	N	N
5	20240731	130148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	0	3	0.00	4902629950	232193	41.04	21100	21200	21050	27400	14800	21100	21114.46	32.64	-297	19565	21433	21266	21133	20966	20833	21200	20900	18411	6300	5000	16450	50	1	368220661	77695	7.34	0.82	12	0.06	2873.00	25793.00	25900	20230725	-18.53	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25600	-17.58	20230811	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60082229	N	N	5115	N	N
6	20240731	120149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	0	3	0.00	3892131950	184335	32.58	21100	21200	21050	27400	14800	21100	21114.45	32.65	10873	22489	21433	21266	21133	20966	20833	21200	20900	18411	6300	5000	16450	50	1	368220661	77695	7.34	0.82	12	0.05	2873.00	25793.00	25900	20230725	-18.53	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25600	-17.58	20230811	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60093399	N	N	5115	N	N
7	20240731	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	0	3	0.00	2937122450	139174	24.60	21100	21200	21050	27400	14800	21100	21103.96	32.64	338	5665	21433	21266	21133	20966	20833	21200	20900	18411	6300	5000	16450	50	1	368220661	77695	7.34	0.82	12	0.04	2873.00	25793.00	25900	20230725	-18.53	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25600	-17.58	20230811	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60082864	N	N	5115	N	N
8	20240731	100148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	50	2	0.24	1918868650	90995	16.08	21100	21200	21050	27400	14800	21100	21087.62	32.64	-3387	-4037	21433	21266	21133	20966	20833	21200	20900	18411	6300	5000	16450	50	1	368220661	77879	7.36	0.82	12	0.02	2873.00	25793.00	25900	20230725	-18.34	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.46	N	003490	5000	18411 억	60079139	N	N	5115	N	N
9	20240731	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	50	2	0.24	190791700	9039	1.60	21100	21200	21100	27400	14800	21100	21107.64	32.64	1486	3319	21433	21266	21133	20966	20833	21200	20900	18411	6300	5000	16450	50	1	368220661	77879	7.36	0.82	12	0.00	2873.00	25793.00	25900	20230725	-18.34	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.46	N	003490	5000	18411 억	60084012	N	N	5115	N	N
10	20240730	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-250	5	-1.17	11915933650	564435	119.52	21250	21300	21000	27750	14950	21350	21111.26	32.64	-121961	-29711	21583	21466	21283	21166	20983	21525	21225	18411	6400	5000	16650	50	1	368220661	77695	7.34	0.82	12	0.15	2873.00	25793.00	25900	20230725	-18.53	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25600	-17.58	20230811	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60076151	N	N	5115	N	N
11	20240730	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-200	5	-0.94	11125706150	527026	111.60	21250	21300	21000	27750	14950	21350	21110.35	32.65	-106375	-23616	21583	21466	21283	21166	20983	21525	21225	18411	6400	5000	16650	50	1	368220661	77879	7.36	0.82	12	0.14	2873.00	25793.00	25900	20230725	-18.34	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.46	N	003490	5000	18411 억	60091737	N	N	176	N	N
12	20240730	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-250	5	-1.17	9429949600	446757	94.60	21250	21300	21000	27750	14950	21350	21107.55	32.66	-78121	-18971	21583	21466	21283	21166	20983	21525	21225	18411	6400	5000	16650	50	1	368220661	77695	7.34	0.82	12	0.12	2873.00	25793.00	25900	20230725	-18.53	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25600	-17.58	20230811	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60119991	N	N	176	N	N
13	20240730	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	-300	5	-1.41	7922681350	375338	79.48	21250	21300	21000	27750	14950	21350	21108.11	32.67	-58365	-26840	21583	21466	21283	21166	20983	21525	21225	18411	6400	5000	16650	50	1	368220661	77510	7.33	0.82	12	0.10	2873.00	25793.00	25900	20230725	-18.73	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	25600	-17.77	20230811	19220	9.52	20231020	0.46	N	003490	5000	18411 억	60139747	N	N	176	N	N
14	20240730	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-250	5	-1.17	6684146600	316479	67.01	21250	21300	21050	27750	14950	21350	21120.34	32.68	-34395	-28863	21583	21466	21283	21166	20983	21525	21225	18411	6400	5000	16650	50	1	368220661	77695	7.34	0.82	12	0.09	2873.00	25793.00	25900	20230725	-18.53	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25600	-17.58	20230811	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60163717	N	N	176	N	N
15	20240730	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-250	5	-1.17	5593421550	264713	56.05	21250	21300	21050	27750	14950	21350	21130.12	32.70	-11552	-29907	21583	21466	21283	21166	20983	21525	21225	18411	6400	5000	16650	50	1	368220661	77695	7.34	0.82	12	0.07	2873.00	25793.00	25900	20230725	-18.53	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25600	-17.58	20230811	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60186560	N	N	176	N	N
16	20240730	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-200	5	-0.94	4379984850	207227	43.88	21250	21300	21050	27750	14950	21350	21136.15	32.70	-14448	-36375	21583	21466	21283	21166	20983	21525	21225	18411	6400	5000	16650	50	1	368220661	77879	7.36	0.82	12	0.06	2873.00	25793.00	25900	20230725	-18.34	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.46	N	003490	5000	18411 억	60183664	N	N	176	N	N
17	20240730	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	-150	5	-0.70	535852100	25243	5.35	21250	21300	21150	27750	14950	21350	21227.67	32.70	-10499	-19249	21583	21466	21283	21166	20983	21525	21225	18411	6400	5000	16650	50	1	368220661	78063	7.38	0.82	12	0.01	2873.00	25793.00	25900	20230725	-18.15	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	25600	-17.19	20230811	19220	10.30	20231020	0.46	N	003490	5000	18411 억	60187613	N	N	176	N	N
18	20240729	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	200	2	0.95	10022695350	470654	109.81	21200	21400	21100	27450	14850	21150	21295.11	32.70	15446	-25734	21483	21316	21183	21016	20883	21250	20950	18411	6300	5000	16490	50	1	368220661	78615	7.43	0.83	12	0.13	2873.00	25793.00	26250	20230721	-18.67	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	25600	-16.60	20230811	19220	11.08	20231020	0.46	N	003490	5000	18411 억	60198212	N	N	176	N	N
19	20240729	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	200	2	0.95	7749076250	364209	84.98	21200	21400	21100	27450	14850	21150	21276.45	32.70	16703	-1680	21483	21316	21183	21016	20883	21250	20950	18411	6300	5000	16490	50	1	368220661	78615	7.43	0.83	12	0.10	2873.00	25793.00	26250	20230721	-18.67	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	25600	-16.60	20230811	19220	11.08	20231020	0.46	N	003490	5000	18411 억	60199469	N	N	1154	N	N
20	20240729	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	150	2	0.71	5907443050	277921	64.85	21200	21400	21100	27450	14850	21150	21255.84	32.70	12854	3475	21483	21316	21183	21016	20883	21250	20950	18411	6300	5000	16490	50	1	368220661	78431	7.41	0.83	12	0.08	2873.00	25793.00	26250	20230721	-18.86	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	25600	-16.80	20230811	19220	10.82	20231020	0.46	N	003490	5000	18411 억	60195620	N	N	1154	N	N
21	20240729	130148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	50	2	0.24	5143180850	242001	56.46	21200	21400	21100	27450	14850	21150	21252.73	32.70	4429	2366	21483	21316	21183	21016	20883	21250	20950	18411	6300	5000	16490	50	1	368220661	78063	7.38	0.82	12	0.07	2873.00	25793.00	26250	20230721	-19.24	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	25600	-17.19	20230811	19220	10.30	20231020	0.46	N	003490	5000	18411 억	60187195	N	N	1154	N	N
22	20240729	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	150	2	0.71	4363741850	205321	47.91	21200	21400	21100	27450	14850	21150	21253.27	32.69	-5157	-7285	21483	21316	21183	21016	20883	21250	20950	18411	6300	5000	16490	50	1	368220661	78431	7.41	0.83	12	0.06	2873.00	25793.00	26250	20230721	-18.86	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	25600	-16.80	20230811	19220	10.82	20231020	0.46	N	003490	5000	18411 억	60177609	N	N	1154	N	N
23	20240729	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	200	2	0.95	3789088150	178351	41.61	21200	21400	21100	27450	14850	21150	21245.12	32.69	-4228	-3368	21483	21316	21183	21016	20883	21250	20950	18411	6300	5000	16490	50	1	368220661	78615	7.43	0.83	12	0.05	2873.00	25793.00	26250	20230721	-18.67	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	25600	-16.60	20230811	19220	11.08	20231020	0.46	N	003490	5000	18411 억	60178538	N	N	1154	N	N
24	20240729	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	100	2	0.47	2378076000	112207	26.18	21200	21300	21100	27450	14850	21150	21193.65	32.70	217	-1731	21483	21316	21183	21016	20883	21250	20950	18411	6300	5000	16490	50	1	368220661	78247	7.40	0.82	12	0.03	2873.00	25793.00	26250	20230721	-19.05	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25600	-16.99	20230811	19220	10.56	20231020	0.46	N	003490	5000	18411 억	60182983	N	N	1154	N	N
25	20240729	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	50	2	0.24	219976200	10381	2.42	21200	21250	21150	27450	14850	21150	21190.27	32.70	309	-460	21483	21316	21183	21016	20883	21250	20950	18411	6300	5000	16490	50	1	368220661	78063	7.38	0.82	12	0.00	2873.00	25793.00	26250	20230721	-19.24	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	25600	-17.19	20230811	19220	10.30	20231020	0.46	N	003490	5000	18411 억	60183075	N	N	1154	N	N
26	20240726	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	50	2	0.24	8978874400	424052	45.87	21350	21350	21050	27400	14800	21100	21174.10	32.69	-35511	-31128	21633	21366	21133	20866	20633	21250	20750	18411	6300	5000	16450	50	1	368220661	77879	7.36	0.82	12	0.12	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.47	N	003490	5000	18411 억	60182766	N	N	1154	N	N
27	20240726	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	50	2	0.24	8225898400	388479	42.03	21350	21350	21050	27400	14800	21100	21174.63	32.70	-32904	-26584	21633	21366	21133	20866	20633	21250	20750	18411	6300	5000	16450	50	1	368220661	77879	7.36	0.82	12	0.11	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.47	N	003490	5000	18411 억	60185373	N	N	3670	N	N
28	20240726	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	150	2	0.71	6811635350	321824	34.81	21350	21350	21050	27400	14800	21100	21165.72	32.70	-25632	-12067	21633	21366	21133	20866	20633	21250	20750	18411	6300	5000	16450	50	1	368220661	78247	7.40	0.82	12	0.09	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25600	-16.99	20230811	19220	10.56	20231020	0.47	N	003490	5000	18411 억	60192645	N	N	3670	N	N
29	20240726	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	50	2	0.24	5633387750	266228	28.80	21350	21350	21050	27400	14800	21100	21160.01	32.69	-38846	-30328	21633	21366	21133	20866	20633	21250	20750	18411	6300	5000	16450	50	1	368220661	77879	7.36	0.82	12	0.07	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.47	N	003490	5000	18411 억	60179431	N	N	3670	N	N
30	20240726	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	50	2	0.24	4836164450	228535	24.72	21350	21350	21050	27400	14800	21100	21161.59	32.70	-32061	-26153	21633	21366	21133	20866	20633	21250	20750	18411	6300	5000	16450	50	1	368220661	77879	7.36	0.82	12	0.06	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.47	N	003490	5000	18411 억	60186216	N	N	3670	N	N
31	20240726	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	0	3	0.00	4118630350	194603	21.05	21350	21350	21050	27400	14800	21100	21164.27	32.70	-23958	-21052	21633	21366	21133	20866	20633	21250	20750	18411	6300	5000	16450	50	1	368220661	77695	7.34	0.82	12	0.05	2873.00	25793.00	26400	20230720	-20.08	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25600	-17.58	20230811	19220	9.78	20231020	0.47	N	003490	5000	18411 억	60194319	N	N	3670	N	N
32	20240726	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	50	2	0.24	2281749650	107603	11.64	21350	21350	21100	27400	14800	21100	21205.26	32.71	-15939	-14715	21633	21366	21133	20866	20633	21250	20750	18411	6300	5000	16450	50	1	368220661	77879	7.36	0.82	12	0.03	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25600	-17.38	20230811	19220	10.04	20231020	0.47	N	003490	5000	18411 억	60202338	N	N	3670	N	N
33	20240726	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	150	2	0.71	239375100	11242	1.22	21350	21350	21200	27400	14800	21100	21292.93	32.71	1314	1399	21633	21366	21133	20866	20633	21250	20750	18411	6300	5000	16450	50	1	368220661	78247	7.40	0.82	12	0.00	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25600	-16.99	20230811	19220	10.56	20231020	0.47	N	003490	5000	18411 억	60219591	N	N	3670	N	N
34	20240725	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-150	5	-0.71	19370900150	920243	173.84	21200	21400	20900	27600	14900	21250	21049.61	32.69	141742	181432	21683	21466	21283	21066	20883	21575	21175	18411	6350	5000	16570	50	1	368220661	77695	7.34	0.82	12	0.25	2873.00	25793.00	26400	20230720	-20.08	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25900	-18.53	20230725	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60175043	N	N	3670	N	N
35	20240725	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-100	5	-0.47	17164933800	815715	154.10	21200	21400	20900	27600	14900	21250	21042.67	32.70	162403	173359	21683	21466	21283	21066	20883	21575	21175	18411	6350	5000	16570	50	1	368220661	77879	7.36	0.82	12	0.22	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25900	-18.34	20230725	19220	10.04	20231020	0.46	N	003490	5000	18411 억	60195704	N	N	2933	N	N
36	20240725	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-150	5	-0.71	15537418750	738555	139.52	21200	21400	20900	27600	14900	21250	21037.44	32.70	153618	162214	21683	21466	21283	21066	20883	21575	21175	18411	6350	5000	16570	50	1	368220661	77695	7.34	0.82	12	0.20	2873.00	25793.00	26400	20230720	-20.08	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	25900	-18.53	20230725	19220	9.78	20231020	0.46	N	003490	5000	18411 억	60186919	N	N	2933	N	N
37	20240725	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-100	5	-0.47	14445598050	686840	129.75	21200	21400	20900	27600	14900	21250	21031.80	32.70	152149	160955	21683	21466	21283	21066	20883	21575	21175	18411	6350	5000	16570	50	1	368220661	77879	7.36	0.82	12	0.19	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25900	-18.34	20230725	19220	10.04	20231020	0.46	N	003490	5000	18411 억	60185450	N	N	2933	N	N
38	20240725	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	-200	5	-0.94	13472597250	640678	121.03	21200	21400	20900	27600	14900	21250	21028.47	32.70	149865	158330	21683	21466	21283	21066	20883	21575	21175	18411	6350	5000	16570	50	1	368220661	77510	7.33	0.82	12	0.17	2873.00	25793.00	26400	20230720	-20.27	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	25900	-18.73	20230725	19220	9.52	20231020	0.46	N	003490	5000	18411 억	60183166	N	N	2933	N	N
39	20240725	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-250	5	-1.18	11541360200	548595	103.64	21200	21400	20900	27600	14900	21250	21037.83	32.69	149419	156509	21683	21466	21283	21066	20883	21575	21175	18411	6350	5000	16570	50	1	368220661	77326	7.31	0.81	12	0.15	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	25900	-18.92	20230725	19220	9.26	20231020	0.46	N	003490	5000	18411 억	60182720	N	N	2933	N	N
40	20240725	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	-200	5	-0.94	8500581100	403748	76.27	21200	21400	20900	27600	14900	21250	21053.92	32.69	136550	146178	21683	21466	21283	21066	20883	21575	21175	18411	6350	5000	16570	50	1	368220661	77510	7.33	0.82	12	0.11	2873.00	25793.00	26400	20230720	-20.27	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	25900	-18.73	20230725	19220	9.52	20231020	0.46	N	003490	5000	18411 억	60169851	N	N	2933	N	N
41	20240725	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	0	3	0.00	613400700	28917	5.46	21200	21300	21150	27600	14900	21250	21211.76	32.62	5349	14914	21683	21466	21283	21066	20883	21575	21175	18411	6350	5000	16570	50	1	368220661	78247	7.40	0.82	12	0.01	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25900	-17.95	20230725	19220	10.56	20231020	0.46	N	003490	5000	18411 억	60038650	N	N	2933	N	N
42	20240724	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	100	2	0.47	11230840650	527401	62.82	21150	21500	21100	27450	14850	21150	21294.79	32.61	-25029	-34852	21750	21450	21300	21000	20850	21375	20925	18411	6300	5000	16490	50	1	368220661	78247	7.40	0.82	12	0.14	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25900	-17.95	20230725	19220	10.56	20231020	0.47	N	003490	5000	18411 억	60025483	N	N	2933	N	N
43	20240724	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	100	2	0.47	10279232500	482641	57.48	21150	21500	21100	27450	14850	21150	21297.93	32.62	-4751	-37300	21750	21450	21300	21000	20850	21375	20925	18411	6300	5000	16490	50	1	368220661	78247	7.40	0.82	12	0.13	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25900	-17.95	20230725	19220	10.56	20231020	0.47	N	003490	5000	18411 억	60045761	N	N	354	N	N
44	20240724	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	100	2	0.47	9147186700	429414	51.14	21150	21500	21100	27450	14850	21150	21301.61	32.62	-10440	-47136	21750	21450	21300	21000	20850	21375	20925	18411	6300	5000	16490	50	1	368220661	78247	7.40	0.82	12	0.12	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25900	-17.95	20230725	19220	10.56	20231020	0.47	N	003490	5000	18411 억	60040072	N	N	354	N	N
45	20240724	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	100	2	0.47	7733646400	362862	43.22	21150	21500	21100	27450	14850	21150	21312.98	32.62	73	-29276	21750	21450	21300	21000	20850	21375	20925	18411	6300	5000	16490	50	1	368220661	78247	7.40	0.82	12	0.10	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	25900	-17.95	20230725	19220	10.56	20231020	0.47	N	003490	5000	18411 억	60050585	N	N	354	N	N
46	20240724	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	150	2	0.71	6791239150	318536	37.94	21150	21500	21100	27450	14850	21150	21320.24	32.63	7729	-21093	21750	21450	21300	21000	20850	21375	20925	18411	6300	5000	16490	50	1	368220661	78431	7.41	0.83	12	0.09	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	25900	-17.76	20230725	19220	10.82	20231020	0.47	N	003490	5000	18411 억	60058241	N	N	354	N	N
47	20240724	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	150	2	0.71	5571052050	261197	31.11	21150	21500	21100	27450	14850	21150	21329.03	32.63	16998	-8745	21750	21450	21300	21000	20850	21375	20925	18411	6300	5000	16490	50	1	368220661	78431	7.41	0.83	12	0.07	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	25900	-17.76	20230725	19220	10.82	20231020	0.47	N	003490	5000	18411 억	60067510	N	N	354	N	N
48	20240724	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	200	2	0.95	3577195500	167793	19.98	21150	21500	21100	27450	14850	21150	21319.25	32.65	45698	22965	21750	21450	21300	21000	20850	21375	20925	18411	6300	5000	16490	50	1	368220661	78615	7.43	0.83	12	0.05	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	25900	-17.57	20230725	19220	11.08	20231020	0.47	N	003490	5000	18411 억	60096210	N	N	354	N	N
49	20240724	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	0	3	0.00	572054400	27045	3.22	21150	21250	21100	27450	14850	21150	21151.96	32.63	13597	4678	21750	21450	21300	21000	20850	21375	20925	18411	6300	5000	16490	50	1	368220661	77879	7.36	0.82	12	0.01	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25900	-18.34	20230725	19220	10.04	20231020	0.47	N	003490	5000	18411 억	60064109	N	N	354	N	N
50	20240723	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-250	5	-1.17	17734066600	831129	138.46	21550	21600	21150	27800	15000	21400	21337.69	32.57	-353677	-287365	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	77879	7.36	0.82	12	0.23	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	25900	-18.34	20230725	19220	10.04	20231020	0.46	N	003490	5000	18411 억	59952103	N	N	354	N	N
51	20240723	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	-100	5	-0.47	11655241350	544417	90.69	21550	21600	21300	27800	15000	21400	21408.67	32.67	-176818	-197708	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78431	7.41	0.83	12	0.15	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	25900	-17.76	20230725	19220	10.82	20231020	0.46	N	003490	5000	18411 억	60128962	N	N	1650	N	N
52	20240723	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	-50	5	-0.23	9076011900	423570	70.56	21550	21600	21300	27800	15000	21400	21427.42	32.70	-105500	-120904	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78615	7.43	0.83	12	0.12	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	25900	-17.57	20230725	19220	11.08	20231020	0.46	N	003490	5000	18411 억	60200280	N	N	1650	N	N
53	20240723	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	0	3	0.00	8054747250	375776	62.60	21550	21600	21300	27800	15000	21400	21434.97	32.72	-82087	-98290	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	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	25900	-17.37	20230725	19220	11.34	20231020	0.46	N	003490	5000	18411 억	60223693	N	N	1650	N	N
54	20240723	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	50	2	0.23	6868294250	320333	53.36	21550	21600	21300	27800	15000	21400	21441.11	32.72	-84887	-101747	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78983	7.47	0.83	12	0.09	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	25900	-17.18	20230725	19220	11.60	20231020	0.46	N	003490	5000	18411 억	60220893	N	N	1650	N	N
55	20240723	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	0	3	0.00	5888947950	274542	45.74	21550	21600	21300	27800	15000	21400	21450.09	32.71	-94512	-105971	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	78799	7.45	0.83	12	0.07	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	25900	-17.37	20230725	19220	11.34	20231020	0.46	N	003490	5000	18411 억	60211268	N	N	1650	N	N
56	20240723	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21500	100	2	0.47	3154119600	146775	24.45	21550	21600	21400	27800	15000	21400	21489.52	32.75	-23274	-37376	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	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	25900	-16.99	20230725	19220	11.86	20231020	0.46	N	003490	5000	18411 억	60282506	N	N	1650	N	N
57	20240723	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21600	200	2	0.93	590603250	27419	4.57	21550	21600	21450	27800	15000	21400	21540.17	32.76	-1649	-8978	21766	21582	21466	21282	21166	21525	21225	18411	6400	5000	16690	50	1	368220661	79536	7.52	0.84	12	0.01	2873.00	25793.00	26400	20230720	-18.18	19220	20231020	12.38	24300	-11.11	20240115	19960	8.22	20240416	25900	-16.60	20230725	19220	12.38	20231020	0.46	N	003490	5000	18411 억	60304131	N	N	1650	N	N
58	20240722	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-150	5	-0.70	12809878400	596786	44.07	21500	21650	21350	28000	15100	21550	21464.82	32.76	-64361	-73750	22250	21900	21650	21300	21050	21775	21175	18411	6450	5000	16800	50	1	368220661	78799	7.45	0.83	12	0.16	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	25900	-17.37	20230725	19220	11.34	20231020	0.47	N	003490	5000	18411 억	60301722	N	N	1650	N	N
59	20240722	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-150	5	-0.70	11552541250	538063	39.73	21500	21650	21350	28000	15100	21550	21470.61	32.76	-67235	-77841	22250	21900	21650	21300	21050	21775	21175	18411	6450	5000	16800	50	1	368220661	78799	7.45	0.83	12	0.15	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	25900	-17.37	20230725	19220	11.34	20231020	0.47	N	003490	5000	18411 억	60298848	N	N	704	N	N
60	20240722	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-100	5	-0.46	9661344600	449662	33.21	21500	21650	21350	28000	15100	21550	21485.79	32.76	-57109	-68823	22250	21900	21650	21300	21050	21775	21175	18411	6450	5000	16800	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	25900	-17.18	20230725	19220	11.60	20231020	0.47	N	003490	5000	18411 억	60308974	N	N	704	N	N
61	20240722	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-100	5	-0.46	8121290850	377735	27.89	21500	21650	21350	28000	15100	21550	21499.97	32.76	-55521	-70371	22250	21900	21650	21300	21050	21775	21175	18411	6450	5000	16800	50	1	368220661	78983	7.47	0.83	12	0.10	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	25900	-17.18	20230725	19220	11.60	20231020	0.47	N	003490	5000	18411 억	60310562	N	N	704	N	N
62	20240722	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-100	5	-0.46	7154078000	332614	24.56	21500	21650	21350	28000	15100	21550	21508.65	32.77	-50035	-64999	22250	21900	21650	21300	21050	21775	21175	18411	6450	5000	16800	50	1	368220661	78983	7.47	0.83	12	0.09	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	25900	-17.18	20230725	19220	11.60	20231020	0.47	N	003490	5000	18411 억	60316048	N	N	704	N	N
63	20240722	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-100	5	-0.46	5955165150	276641	20.43	21500	21650	21350	28000	15100	21550	21526.69	32.77	-41181	-52870	22250	21900	21650	21300	21050	21775	21175	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	25900	-17.18	20230725	19220	11.60	20231020	0.47	N	003490	5000	18411 억	60324902	N	N	704	N	N
64	20240722	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	0	3	0.00	3734325700	173568	12.82	21500	21650	21350	28000	15100	21550	21515.06	32.79	-13072	-15083	22250	21900	21650	21300	21050	21775	21175	18411	6450	5000	16800	50	1	368220661	79352	7.50	0.84	12	0.05	2873.00	25793.00	26400	20230720	-18.37	19220	20231020	12.12	24300	-11.32	20240115	19960	7.97	20240416	25900	-16.80	20230725	19220	12.12	20231020	0.47	N	003490	5000	18411 억	60353011	N	N	704	N	N
65	20240722	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-100	5	-0.46	278459600	12958	0.96	21500	21550	21400	28000	15100	21550	21489.31	32.79	-3053	-3615	22250	21900	21650	21300	21050	21775	21175	18411	6450	5000	16800	50	1	368220661	78983	7.47	0.83	12	0.00	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	25900	-17.18	20230725	19220	11.60	20231020	0.47	N	003490	5000	18411 억	60363030	N	N	704	N	N
66	20240719	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	-550	5	-2.49	29175787300	1348249	257.07	21900	22000	21400	28700	15500	22100	21639.56	32.78	-448191	-392463	22466	22282	22116	21932	21766	22200	21850	18411	6600	5000	17230	50	1	368220661	79352	7.50	0.84	12	0.37	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	0.46	N	003490	5000	18411 억	60340463	N	N	704	N	N
67	20240719	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-650	5	-2.94	26056755750	1202982	229.37	21900	22000	21400	28700	15500	22100	21659.74	32.81	-402903	-395563	22466	22282	22116	21932	21766	22200	21850	18411	6600	5000	17230	50	1	368220661	78983	7.47	0.83	12	0.33	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	0.46	N	003490	5000	18411 억	60385751	N	N	2793	N	N
68	20240719	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21600	-500	5	-2.26	17616734800	810846	154.60	21900	22000	21600	28700	15500	22100	21725.87	32.88	-262385	-304199	22466	22282	22116	21932	21766	22200	21850	18411	6600	5000	17230	50	1	368220661	79536	7.52	0.84	12	0.22	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	0.46	N	003490	5000	18411 억	60526269	N	N	2793	N	N
69	20240719	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	-450	5	-2.04	14333798450	659034	125.66	21900	22000	21600	28700	15500	22100	21749.14	32.90	-228219	-281606	22466	22282	22116	21932	21766	22200	21850	18411	6600	5000	17230	50	1	368220661	79720	7.54	0.84	12	0.18	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	0.46	N	003490	5000	18411 억	60560435	N	N	2793	N	N
70	20240719	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	-450	5	-2.04	13265813450	609735	116.26	21900	22000	21600	28700	15500	22100	21756.08	32.91	-213564	-268658	22466	22282	22116	21932	21766	22200	21850	18411	6600	5000	17230	50	1	368220661	79720	7.54	0.84	12	0.17	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	0.46	N	003490	5000	18411 억	60575090	N	N	2793	N	N
71	20240719	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	-450	5	-2.04	12060972350	554153	105.66	21900	22000	21600	28700	15500	22100	21764.05	32.92	-198184	-249639	22466	22282	22116	21932	21766	22200	21850	18411	6600	5000	17230	50	1	368220661	79720	7.54	0.84	12	0.15	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	0.46	N	003490	5000	18411 억	60590470	N	N	2793	N	N
72	20240719	100136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-300	5	-1.36	8441859400	387412	73.87	21900	22000	21600	28700	15500	22100	21789.53	32.94	-151099	-196083	22466	22282	22116	21932	21766	22200	21850	18411	6600	5000	17230	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	0.46	N	003490	5000	18411 억	60637555	N	N	2793	N	N
73	20240719	090152	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-250	5	-1.13	1374870150	62829	11.98	21900	22000	21800	28700	15500	22100	21878.96	33.01	-18236	-29065	22466	22282	22116	21932	21766	22200	21850	18411	6600	5000	17230	50	1	368220661	80456	7.61	0.85	12	0.02	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	0.46	N	003490	5000	18411 억	60770418	N	N	2793	N	N
74	20240718	160142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-100	5	-0.45	11492512050	520948	69.23	22300	22300	21950	28850	15550	22200	22060.42	33.02	-54435	-27773	22666	22432	22266	22032	21866	22350	21950	18411	6650	5000	17310	50	1	368220661	81377	7.69	0.86	12	0.14	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	0.46	N	003490	5000	18411 억	60788654	N	N	2793	N	N
75	20240718	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-100	5	-0.45	9693555650	439501	58.40	22300	22300	21950	28850	15550	22200	22055.64	33.03	-50123	-36773	22666	22432	22266	22032	21866	22350	21950	18411	6650	5000	17310	50	1	368220661	81377	7.69	0.86	12	0.12	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	0.46	N	003490	5000	18411 억	60792966	N	N	979	N	N
76	20240718	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-150	5	-0.68	8292974200	375932	49.96	22300	22300	21950	28850	15550	22200	22059.56	33.02	-57508	-35155	22666	22432	22266	22032	21866	22350	21950	18411	6650	5000	17310	50	1	368220661	81193	7.67	0.85	12	0.10	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	0.46	N	003490	5000	18411 억	60785581	N	N	979	N	N
77	20240718	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-50	5	-0.23	7352296550	333269	44.29	22300	22300	21950	28850	15550	22200	22060.91	33.02	-55333	-32951	22666	22432	22266	22032	21866	22350	21950	18411	6650	5000	17310	50	1	368220661	81561	7.71	0.86	12	0.09	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	0.46	N	003490	5000	18411 억	60787756	N	N	979	N	N
78	20240718	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-200	5	-0.90	6160633500	279259	37.11	22300	22300	21950	28850	15550	22200	22060.37	33.03	-46639	-31570	22666	22432	22266	22032	21866	22350	21950	18411	6650	5000	17310	50	1	368220661	81009	7.66	0.85	12	0.08	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	0.46	N	003490	5000	18411 억	60796450	N	N	979	N	N
79	20240718	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-200	5	-0.90	5533717350	250787	33.33	22300	22300	21950	28850	15550	22200	22065.11	33.03	-48505	-32761	22666	22432	22266	22032	21866	22350	21950	18411	6650	5000	17310	50	1	368220661	81009	7.66	0.85	12	0.07	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	0.46	N	003490	5000	18411 억	60794584	N	N	979	N	N
80	20240718	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-100	5	-0.45	3996615600	180974	24.05	22300	22300	21950	28850	15550	22200	22083.56	33.04	-31906	-19073	22666	22432	22266	22032	21866	22350	21950	18411	6650	5000	17310	50	1	368220661	81377	7.69	0.86	12	0.05	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	0.46	N	003490	5000	18411 억	60811183	N	N	979	N	N
81	20240718	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-50	5	-0.23	585197950	26285	3.49	22300	22300	22150	28850	15550	22200	22264.95	33.05	-9951	-985	22666	22432	22266	22032	21866	22350	21950	18411	6650	5000	17310	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	0.46	N	003490	5000	18411 억	60833138	N	N	979	N	N
82	20240717	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	200	2	0.91	16576140950	745209	127.08	22300	22500	22100	28600	15400	22000	22243.78	33.05	-98068	-170257	22333	22166	22083	21916	21833	22125	21875	18411	6600	5000	17160	50	1	368220661	81745	7.73	0.86	12	0.20	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	0.46	N	003490	5000	18411 억	60843089	N	N	979	N	N
83	20240717	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	200	2	0.91	13995582000	629082	107.28	22300	22500	22100	28600	15400	22000	22247.65	33.07	-68285	-133253	22333	22166	22083	21916	21833	22125	21875	18411	6600	5000	17160	50	1	368220661	81745	7.73	0.86	12	0.17	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	0.46	N	003490	5000	18411 억	60872872	N	N	324	N	N
84	20240717	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	150	2	0.68	12083022250	542859	92.57	22300	22500	22100	28600	15400	22000	22258.15	33.08	-57539	-126429	22333	22166	22083	21916	21833	22125	21875	18411	6600	5000	17160	50	1	368220661	81561	7.71	0.86	12	0.15	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	0.46	N	003490	5000	18411 억	60883618	N	N	324	N	N
85	20240717	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	250	2	1.14	10411640250	467602	79.74	22300	22500	22100	28600	15400	22000	22266.06	33.08	-42551	-94067	22333	22166	22083	21916	21833	22125	21875	18411	6600	5000	17160	50	1	368220661	81929	7.74	0.86	12	0.13	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	0.46	N	003490	5000	18411 억	60898606	N	N	324	N	N
86	20240717	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	250	2	1.14	9131395950	410081	69.93	22300	22500	22100	28600	15400	22000	22267.33	33.09	-36225	-76953	22333	22166	22083	21916	21833	22125	21875	18411	6600	5000	17160	50	1	368220661	81929	7.74	0.86	12	0.11	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	0.46	N	003490	5000	18411 억	60904932	N	N	324	N	N
87	20240717	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	200	2	0.91	7666327550	344172	58.69	22300	22500	22100	28600	15400	22000	22274.74	33.09	-33225	-65237	22333	22166	22083	21916	21833	22125	21875	18411	6600	5000	17160	50	1	368220661	81745	7.73	0.86	12	0.09	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	0.46	N	003490	5000	18411 억	60907932	N	N	324	N	N
88	20240717	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	200	2	0.91	5823769250	261092	44.52	22300	22500	22150	28600	15400	22000	22305.49	33.09	-34547	-52685	22333	22166	22083	21916	21833	22125	21875	18411	6600	5000	17160	50	1	368220661	81745	7.73	0.86	12	0.07	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	0.46	N	003490	5000	18411 억	60906610	N	N	324	N	N
89	20240717	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	250	2	1.14	1069271300	48065	8.20	22300	22300	22150	28600	15400	22000	22246.64	33.09	-24779	-15309	22333	22166	22083	21916	21833	22125	21875	18411	6600	5000	17160	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	0.46	N	003490	5000	18411 억	60916378	N	N	324	N	N
90	20240716	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-50	5	-0.23	12953491350	585394	113.86	22150	22250	22000	28650	15450	22050	22128.06	33.11	-78057	-77927	22383	22216	22133	21966	21883	22175	21925	18411	6600	5000	17190	50	1	368220661	81009	7.66	0.85	12	0.16	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	0.46	N	003490	5000	18411 억	60941157	N	N	324	N	N
91	20240716	150148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	50	2	0.23	10845141350	489664	95.24	22150	22250	22000	28650	15450	22050	22148.34	33.12	-59038	-57410	22383	22216	22133	21966	21883	22175	21925	18411	6600	5000	17190	50	1	368220661	81377	7.69	0.86	12	0.13	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	0.46	N	003490	5000	18411 억	60960176	N	N	1435	N	N
92	20240716	140148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	150	2	0.68	9074243650	409590	79.67	22150	22250	22000	28650	15450	22050	22154.72	33.13	-39239	-38382	22383	22216	22133	21966	21883	22175	21925	18411	6600	5000	17190	50	1	368220661	81745	7.73	0.86	12	0.11	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	0.46	N	003490	5000	18411 억	60979975	N	N	1435	N	N
93	20240716	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	150	2	0.68	7801979350	352197	68.51	22150	22250	22000	28650	15450	22050	22152.62	33.13	-27952	-26544	22383	22216	22133	21966	21883	22175	21925	18411	6600	5000	17190	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	0.46	N	003490	5000	18411 억	60991262	N	N	1435	N	N
94	20240716	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	150	2	0.68	6094914350	275409	53.57	22150	22250	22000	28650	15450	22050	22130.72	33.14	-9983	-11616	22383	22216	22133	21966	21883	22175	21925	18411	6600	5000	17190	50	1	368220661	81745	7.73	0.86	12	0.07	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	0.46	N	003490	5000	18411 억	61009231	N	N	1435	N	N
95	20240716	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	100	2	0.45	4518991750	204376	39.75	22150	22250	22000	28650	15450	22050	22111.48	33.15	-6866	-8079	22383	22216	22133	21966	21883	22175	21925	18411	6600	5000	17190	50	1	368220661	81561	7.71	0.86	12	0.06	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	0.46	N	003490	5000	18411 억	61012348	N	N	1435	N	N
96	20240716	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	100	2	0.45	3004811100	135921	26.44	22150	22250	22000	28650	15450	22050	22107.48	33.15	3507	1733	22383	22216	22133	21966	21883	22175	21925	18411	6600	5000	17190	50	1	368220661	81561	7.71	0.86	12	0.04	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	0.46	N	003490	5000	18411 억	61022721	N	N	1435	N	N
97	20240716	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	0	3	0.00	274969350	12429	2.42	22150	22200	22050	28650	15450	22050	22129.94	33.15	-4922	-6094	22383	22216	22133	21966	21883	22175	21925	18411	6600	5000	17190	50	1	368220661	81193	7.67	0.85	12	0.00	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	0.46	N	003490	5000	18411 억	61014292	N	N	1435	N	N
98	20240715	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-50	5	-0.23	11325557850	512020	72.41	22200	22300	22050	28700	15500	22100	22119.43	33.14	-106845	-154001	22566	22332	22116	21882	21666	22225	21775	18411	6600	5000	17230	50	1	368220661	81193	7.67	0.85	12	0.14	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	0.46	N	003490	5000	18411 억	60993017	N	N	1435	N	N
99	20240715	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	0	3	0.00	9174864050	414584	58.63	22200	22300	22050	28700	15500	22100	22130.29	33.15	-78014	-115426	22566	22332	22116	21882	21666	22225	21775	18411	6600	5000	17230	50	1	368220661	81377	7.69	0.86	12	0.11	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	0.46	N	003490	5000	18411 억	61021848	N	N	1873	N	N
100	20240715	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	50	2	0.23	7827193700	353665	50.01	22200	22300	22050	28700	15500	22100	22131.66	33.16	-60291	-95012	22566	22332	22116	21882	21666	22225	21775	18411	6600	5000	17230	50	1	368220661	81561	7.71	0.86	12	0.10	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	0.46	N	003490	5000	18411 억	61039571	N	N	1873	N	N
101	20240715	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	0	3	0.00	6612331950	298690	42.24	22200	22300	22050	28700	15500	22100	22137.77	33.17	-36135	-68915	22566	22332	22116	21882	21666	22225	21775	18411	6600	5000	17230	50	1	368220661	81377	7.69	0.86	12	0.08	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	0.46	N	003490	5000	18411 억	61063727	N	N	1873	N	N
102	20240715	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-50	5	-0.23	5541777350	250219	35.38	22200	22300	22050	28700	15500	22100	22147.71	33.18	-17914	-47825	22566	22332	22116	21882	21666	22225	21775	18411	6600	5000	17230	50	1	368220661	81193	7.67	0.85	12	0.07	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	0.46	N	003490	5000	18411 억	61081948	N	N	1873	N	N
103	20240715	110146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	50	2	0.23	4652371050	209967	29.69	22200	22300	22050	28700	15500	22100	22157.63	33.19	-7130	-32421	22566	22332	22116	21882	21666	22225	21775	18411	6600	5000	17230	50	1	368220661	81561	7.71	0.86	12	0.06	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	0.46	N	003490	5000	18411 억	61092732	N	N	1873	N	N
104	20240715	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	100	2	0.45	2278010100	102657	14.52	22200	22300	22050	28700	15500	22100	22190.50	33.19	-6251	-10646	22566	22332	22116	21882	21666	22225	21775	18411	6600	5000	17230	50	1	368220661	81745	7.73	0.86	12	0.03	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	0.46	N	003490	5000	18411 억	61093611	N	N	1873	N	N
105	20240715	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	150	2	0.68	350549100	15770	2.23	22200	22300	22200	28700	15500	22100	22228.86	33.19	232	4530	22566	22332	22116	21882	21666	22225	21775	18411	6600	5000	17230	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	0.46	N	003490	5000	18411 억	61100094	N	N	1873	N	N
106	20240712	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-150	5	-0.67	15515324350	703446	77.52	22250	22350	21900	28900	15600	22250	22056.09	33.19	-118269	-139985	22683	22466	22333	22116	21983	22400	22050	18411	6650	5000	17350	50	1	368220661	81377	7.69	0.86	12	0.19	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	0.46	N	003490	5000	18411 억	61096362	N	N	1873	N	N
107	20240712	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-150	5	-0.67	14061322100	637626	70.26	22250	22350	21900	28900	15600	22250	22052.59	33.19	-118332	-147164	22683	22466	22333	22116	21983	22400	22050	18411	6650	5000	17350	50	1	368220661	81377	7.69	0.86	12	0.17	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	0.46	N	003490	5000	18411 억	61096299	N	N	479	N	N
108	20240712	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-250	5	-1.12	12086694150	547861	60.37	22250	22350	21900	28900	15600	22250	22061.57	33.19	-113829	-139430	22683	22466	22333	22116	21983	22400	22050	18411	6650	5000	17350	50	1	368220661	81009	7.66	0.85	12	0.15	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	0.46	N	003490	5000	18411 억	61100802	N	N	479	N	N
109	20240712	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-250	5	-1.12	9859835200	446522	49.20	22250	22350	21900	28900	15600	22250	22081.37	33.19	-112064	-128865	22683	22466	22333	22116	21983	22400	22050	18411	6650	5000	17350	50	1	368220661	81009	7.66	0.85	12	0.12	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	0.46	N	003490	5000	18411 억	61102567	N	N	479	N	N
110	20240712	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-250	5	-1.12	8827848350	399634	44.04	22250	22350	21900	28900	15600	22250	22089.79	33.20	-108697	-119819	22683	22466	22333	22116	21983	22400	22050	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	0.46	N	003490	5000	18411 억	61105934	N	N	479	N	N
111	20240712	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-250	5	-1.12	7917542100	358245	39.48	22250	22350	21900	28900	15600	22250	22100.87	33.19	-113914	-108860	22683	22466	22333	22116	21983	22400	22050	18411	6650	5000	17350	50	1	368220661	81009	7.66	0.85	12	0.10	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	0.46	N	003490	5000	18411 억	61100717	N	N	479	N	N
112	20240712	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-100	5	-0.45	3629242900	163383	18.00	22250	22350	22100	28900	15600	22250	22213.08	33.22	-62842	-45512	22683	22466	22333	22116	21983	22400	22050	18411	6650	5000	17350	50	1	368220661	81561	7.71	0.86	12	0.04	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	0.46	N	003490	5000	18411 억	61151789	N	N	479	N	N
113	20240712	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	-50	5	-0.22	467161000	21004	2.31	22250	22350	22150	28900	15600	22250	22241.48	33.25	-5356	1299	22683	22466	22333	22116	21983	22400	22050	18411	6650	5000	17350	50	1	368220661	81745	7.73	0.86	12	0.01	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	0.46	N	003490	5000	18411 억	61209275	N	N	479	N	N
114	20240711	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	0	3	0.00	20139829350	903337	107.58	22400	22550	22200	28900	15600	22250	22295.00	33.18	-28093	109700	22616	22432	22316	22132	22016	22375	22075	18411	6650	5000	17350	50	1	368220661	81929	7.74	0.86	12	0.25	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	0.45	N	003490	5000	18411 억	61070758	N	N	479	N	N
115	20240711	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	0	3	0.00	12334615350	552485	65.79	22400	22550	22200	28900	15600	22250	22325.70	33.18	-23022	-39251	22616	22432	22316	22132	22016	22375	22075	18411	6650	5000	17350	50	1	368220661	81929	7.74	0.86	12	0.15	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	0.45	N	003490	5000	18411 억	61075829	N	N	3863	N	N
116	20240711	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	100	2	0.45	10393540950	465292	55.41	22400	22550	22200	28900	15600	22250	22337.67	33.18	-22732	-35255	22616	22432	22316	22132	22016	22375	22075	18411	6650	5000	17350	50	1	368220661	82297	7.78	0.87	12	0.13	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	0.45	N	003490	5000	18411 억	61076119	N	N	3863	N	N
117	20240711	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	100	2	0.45	9123871900	408312	48.63	22400	22550	22200	28900	15600	22250	22345.34	33.18	-21231	-34994	22616	22432	22316	22132	22016	22375	22075	18411	6650	5000	17350	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	0.45	N	003490	5000	18411 억	61077620	N	N	3863	N	N
118	20240711	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	50	2	0.22	8036374350	359567	42.82	22400	22550	22200	28900	15600	22250	22350.15	33.18	-19657	-31664	22616	22432	22316	22132	22016	22375	22075	18411	6650	5000	17350	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	0.45	N	003490	5000	18411 억	61079194	N	N	3863	N	N
119	20240711	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	0	3	0.00	6416730150	286747	34.15	22400	22550	22200	28900	15600	22250	22377.67	33.19	-10163	-17023	22616	22432	22316	22132	22016	22375	22075	18411	6650	5000	17350	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	0.45	N	003490	5000	18411 억	61088688	N	N	3863	N	N
120	20240711	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	200	2	0.90	3725294000	165959	19.76	22400	22550	22300	28900	15600	22250	22447.08	33.19	-13666	-14532	22616	22432	22316	22132	22016	22375	22075	18411	6650	5000	17350	50	1	368220661	82666	7.81	0.87	12	0.05	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	0.45	N	003490	5000	18411 억	61085185	N	N	3863	N	N
121	20240711	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	150	2	0.67	261169400	11661	1.39	22400	22400	22350	28900	15600	22250	22396.89	33.19	2302	4484	22616	22432	22316	22132	22016	22375	22075	18411	6650	5000	17350	50	1	368220661	82481	7.80	0.87	12	0.00	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	0.45	N	003490	5000	18411 억	61101153	N	N	3863	N	N
122	20240710	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-300	5	-1.33	18655289050	836857	115.45	22450	22500	22200	29300	15800	22550	22292.11	33.19	30436	1273	23050	22800	22650	22400	22250	22725	22325	18411	6750	5000	17580	50	1	368220661	81929	7.74	0.86	12	0.23	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	0.46	N	003490	5000	18411 억	61098851	N	N	3863	N	N
123	20240710	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-250	5	-1.11	17351512850	778312	107.38	22450	22500	22200	29300	15800	22550	22293.76	33.20	37625	9941	23050	22800	22650	22400	22250	22725	22325	18411	6750	5000	17580	50	1	368220661	82113	7.76	0.86	12	0.21	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	0.46	N	003490	5000	18411 억	61106040	N	N	692	N	N
124	20240710	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-250	5	-1.11	15347385450	688271	94.95	22450	22500	22200	29300	15800	22550	22298.44	33.19	19746	-4230	23050	22800	22650	22400	22250	22725	22325	18411	6750	5000	17580	50	1	368220661	82113	7.76	0.86	12	0.19	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	0.46	N	003490	5000	18411 억	61088161	N	N	692	N	N
125	20240710	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-250	5	-1.11	13501517900	605340	83.51	22450	22500	22200	29300	15800	22550	22304.00	33.18	6656	-15202	23050	22800	22650	22400	22250	22725	22325	18411	6750	5000	17580	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	0.46	N	003490	5000	18411 억	61075071	N	N	692	N	N
126	20240710	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-300	5	-1.33	11207075600	502260	69.29	22450	22500	22200	29300	15800	22550	22313.27	33.17	-13081	-35197	23050	22800	22650	22400	22250	22725	22325	18411	6750	5000	17580	50	1	368220661	81929	7.74	0.86	12	0.14	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	0.46	N	003490	5000	18411 억	61055334	N	N	692	N	N
127	20240710	110146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-250	5	-1.11	8084407900	362023	49.95	22450	22500	22250	29300	15800	22550	22331.17	33.17	-20113	-40450	23050	22800	22650	22400	22250	22725	22325	18411	6750	5000	17580	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	0.46	N	003490	5000	18411 억	61048302	N	N	692	N	N
128	20240710	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	-200	5	-0.89	5408121200	241958	33.38	22450	22500	22250	29300	15800	22550	22351.44	33.16	-23035	-41807	23050	22800	22650	22400	22250	22725	22325	18411	6750	5000	17580	50	1	368220661	82297	7.78	0.87	12	0.07	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	0.46	N	003490	5000	18411 억	61045380	N	N	692	N	N
129	20240710	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	382090000	17011	2.35	22450	22500	22450	29300	15800	22550	22461.05	33.18	-881	-6540	23050	22800	22650	22400	22250	22725	22325	18411	6750	5000	17580	50	1	368220661	82850	7.83	0.87	12	0.00	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	0.46	N	003490	5000	18411 억	61067534	N	N	692	N	N
130	20240709	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-150	5	-0.66	16333424100	720971	78.39	22900	22900	22500	29500	15900	22700	22654.92	33.18	-117874	-108661	23300	23000	22800	22500	22300	22900	22400	18411	6800	5000	17700	50	1	368220661	83034	7.85	0.87	12	0.20	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	0.45	N	003490	5000	18411 억	61068415	N	N	692	N	N
131	20240709	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-150	5	-0.66	14636054350	645739	70.21	22900	22900	22500	29500	15900	22700	22665.59	33.18	-116408	-104128	23300	23000	22800	22500	22300	22900	22400	18411	6800	5000	17700	50	1	368220661	83034	7.85	0.87	12	0.18	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	0.45	N	003490	5000	18411 억	61069881	N	N	44	N	N
132	20240709	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-150	5	-0.66	12125913700	534504	58.12	22900	22900	22550	29500	15900	22700	22686.29	33.18	-102254	-94102	23300	23000	22800	22500	22300	22900	22400	18411	6800	5000	17700	50	1	368220661	83034	7.85	0.87	12	0.15	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	0.45	N	003490	5000	18411 억	61084035	N	N	44	N	N
133	20240709	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	0	3	0.00	9667840850	425750	46.29	22900	22900	22550	29500	15900	22700	22707.79	33.20	-82806	-72688	23300	23000	22800	22500	22300	22900	22400	18411	6800	5000	17700	50	1	368220661	83586	7.90	0.88	12	0.12	2873.00	25793.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	19960	13.73	20240416	26400	-14.02	20230720	19220	18.11	20231020	0.45	N	003490	5000	18411 억	61103483	N	N	44	N	N
134	20240709	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-50	5	-0.22	8399372400	369718	40.20	22900	22900	22550	29500	15900	22700	22718.32	33.20	-79932	-70136	23300	23000	22800	22500	22300	22900	22400	18411	6800	5000	17700	50	1	368220661	83402	7.88	0.88	12	0.10	2873.00	25793.00	26400	20230720	-14.20	19220	20231020	17.85	24300	-6.79	20240115	19960	13.48	20240416	26400	-14.20	20230720	19220	17.85	20231020	0.45	N	003490	5000	18411 억	61106357	N	N	44	N	N
135	20240709	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	6772868650	297870	32.39	22900	22900	22550	29500	15900	22700	22737.67	33.20	-76580	-68248	23300	23000	22800	22500	22300	22900	22400	18411	6800	5000	17700	50	1	368220661	83218	7.87	0.88	12	0.08	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	0.45	N	003490	5000	18411 억	61109709	N	N	44	N	N
136	20240709	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	50	2	0.22	3458160850	151819	16.51	22900	22900	22650	29500	15900	22700	22778.18	33.24	-8092	340	23300	23000	22800	22500	22300	22900	22400	18411	6800	5000	17700	50	1	368220661	83770	7.92	0.88	12	0.04	2873.00	25793.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	19960	13.98	20240416	26400	-13.83	20230720	19220	18.37	20231020	0.45	N	003490	5000	18411 억	61178197	N	N	44	N	N
137	20240709	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	100	2	0.44	325578600	14252	1.55	22900	22900	22750	29500	15900	22700	22844.41	33.24	-1908	2358	23300	23000	22800	22500	22300	22900	22400	18411	6800	5000	17700	50	1	368220661	83954	7.94	0.88	12	0.00	2873.00	25793.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	19960	14.23	20240416	26400	-13.64	20230720	19220	18.63	20231020	0.45	N	003490	5000	18411 억	61184381	N	N	44	N	N
138	20240708	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	50	2	0.22	20909149750	916785	109.42	22850	23100	22600	29400	15900	22650	22807.17	33.22	-167549	-208972	23150	22900	22750	22500	22350	22825	22425	18411	6750	5000	17660	50	1	368220661	83586	7.90	0.88	12	0.25	2873.00	25793.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	19960	13.73	20240416	26400	-14.02	20230720	19220	18.11	20231020	0.45	N	003490	5000	18411 억	61156856	N	N	44	N	N
139	20240708	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	50	2	0.22	19028884000	833968	99.53	22850	23100	22600	29400	15900	22650	22817.40	33.23	-151647	-212947	23150	22900	22750	22500	22350	22825	22425	18411	6750	5000	17660	50	1	368220661	83586	7.90	0.88	12	0.23	2873.00	25793.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	19960	13.73	20240416	26400	-14.02	20230720	19220	18.11	20231020	0.45	N	003490	5000	18411 억	61172758	N	N	1725	N	N
140	20240708	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	150	2	0.66	16279044800	713029	85.10	22850	23100	22600	29400	15900	22650	22830.98	33.25	-115694	-175608	23150	22900	22750	22500	22350	22825	22425	18411	6750	5000	17660	50	1	368220661	83954	7.94	0.88	12	0.19	2873.00	25793.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	19960	14.23	20240416	26400	-13.64	20230720	19220	18.63	20231020	0.45	N	003490	5000	18411 억	61208711	N	N	1725	N	N
141	20240708	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	250	2	1.10	14873694800	651521	77.76	22850	23100	22600	29400	15900	22650	22829.35	33.26	-92718	-151952	23150	22900	22750	22500	22350	22825	22425	18411	6750	5000	17660	50	1	368220661	84323	7.97	0.89	12	0.18	2873.00	25793.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	19960	14.73	20240416	26400	-13.26	20230720	19220	19.15	20231020	0.45	N	003490	5000	18411 억	61231687	N	N	1725	N	N
142	20240708	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	200	2	0.88	13200919650	578331	69.02	22850	23100	22600	29400	15900	22650	22826.07	33.28	-68858	-126773	23150	22900	22750	22500	22350	22825	22425	18411	6750	5000	17660	50	1	368220661	84138	7.95	0.89	12	0.16	2873.00	25793.00	26400	20230720	-13.45	19220	20231020	18.89	24300	-5.97	20240115	19960	14.48	20240416	26400	-13.45	20230720	19220	18.89	20231020	0.45	N	003490	5000	18411 억	61255547	N	N	1725	N	N
143	20240708	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	200	2	0.88	11460854800	502206	59.94	22850	23100	22600	29400	15900	22650	22821.22	33.28	-59013	-117564	23150	22900	22750	22500	22350	22825	22425	18411	6750	5000	17660	50	1	368220661	84138	7.95	0.89	12	0.14	2873.00	25793.00	26400	20230720	-13.45	19220	20231020	18.89	24300	-5.97	20240115	19960	14.48	20240416	26400	-13.45	20230720	19220	18.89	20231020	0.45	N	003490	5000	18411 억	61265392	N	N	1725	N	N
144	20240708	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	100	2	0.44	9479925600	415406	49.58	22850	23100	22600	29400	15900	22650	22821.11	33.27	-82255	-129651	23150	22900	22750	22500	22350	22825	22425	18411	6750	5000	17660	50	1	368220661	83770	7.92	0.88	12	0.11	2873.00	25793.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	19960	13.98	20240416	26400	-13.83	20230720	19220	18.37	20231020	0.45	N	003490	5000	18411 억	61242150	N	N	1725	N	N
145	20240708	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	300	2	1.32	956124350	41795	4.99	22850	23000	22800	29400	15900	22650	22879.75	33.32	12349	-5273	23150	22900	22750	22500	22350	22825	22425	18411	6750	5000	17660	50	1	368220661	84507	7.99	0.89	12	0.01	2873.00	25793.00	26400	20230720	-13.07	19220	20231020	19.41	24300	-5.56	20240115	19960	14.98	20240416	26400	-13.07	20230720	19220	19.41	20231020	0.45	N	003490	5000	18411 억	61336754	N	N	1725	N	N
146	20240705	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-100	5	-0.44	18955649100	831849	97.87	22700	23000	22600	29550	15950	22750	22787.87	33.31	-184368	-65258	23150	22950	22750	22550	22350	22850	22450	18411	6800	5000	17740	50	1	368220661	83402	7.88	0.88	12	0.23	2873.00	25793.00	26400	20230720	-14.20	19220	20231020	17.85	24300	-6.79	20240115	19960	13.48	20240416	26400	-14.20	20230720	19220	17.85	20231020	0.46	N	003490	5000	18411 억	61312460	N	N	1725	N	N
147	20240705	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-50	5	-0.22	16630485550	729193	85.79	22700	23000	22600	29550	15950	22750	22806.70	33.33	-137076	-53673	23150	22950	22750	22550	22350	22850	22450	18411	6800	5000	17740	50	1	368220661	83586	7.90	0.88	12	0.20	2873.00	25793.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	19960	13.73	20240416	26400	-14.02	20230720	19220	18.11	20231020	0.46	N	003490	5000	18411 억	61359752	N	N	3174	N	N
148	20240705	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	0	3	0.00	13545607050	593105	69.78	22700	23000	22600	29550	15950	22750	22838.46	33.36	-84445	-8850	23150	22950	22750	22550	22350	22850	22450	18411	6800	5000	17740	50	1	368220661	83770	7.92	0.88	12	0.16	2873.00	25793.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	19960	13.98	20240416	26400	-13.83	20230720	19220	18.37	20231020	0.46	N	003490	5000	18411 억	61412383	N	N	3174	N	N
149	20240705	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	150	2	0.66	11094671200	485703	57.14	22700	23000	22600	29550	15950	22750	22842.50	33.40	-13207	41449	23150	22950	22750	22550	22350	22850	22450	18411	6800	5000	17740	50	1	368220661	84323	7.97	0.89	12	0.13	2873.00	25793.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	19960	14.73	20240416	26400	-13.26	20230720	19220	19.15	20231020	0.46	N	003490	5000	18411 억	61483621	N	N	3174	N	N
150	20240705	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	200	2	0.88	10066524450	440720	51.85	22700	23000	22600	29550	15950	22750	22841.09	33.41	3455	48991	23150	22950	22750	22550	22350	22850	22450	18411	6800	5000	17740	50	1	368220661	84507	7.99	0.89	12	0.12	2873.00	25793.00	26400	20230720	-13.07	19220	20231020	19.41	24300	-5.56	20240115	19960	14.98	20240416	26400	-13.07	20230720	19220	19.41	20231020	0.46	N	003490	5000	18411 억	61500283	N	N	3174	N	N
151	20240705	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	50	2	0.22	5821013950	255254	30.03	22700	22950	22600	29550	15950	22750	22804.79	33.38	-47520	-22220	23150	22950	22750	22550	22350	22850	22450	18411	6800	5000	17740	50	1	368220661	83954	7.94	0.88	12	0.07	2873.00	25793.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	19960	14.23	20240416	26400	-13.64	20230720	19220	18.63	20231020	0.46	N	003490	5000	18411 억	61449308	N	N	3174	N	N
152	20240705	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	100	2	0.44	3913980050	171640	20.19	22700	22950	22600	29550	15950	22750	22803.43	33.40	-19380	-19081	23150	22950	22750	22550	22350	22850	22450	18411	6800	5000	17740	50	1	368220661	84138	7.95	0.89	12	0.05	2873.00	25793.00	26400	20230720	-13.45	19220	20231020	18.89	24300	-5.97	20240115	19960	14.48	20240416	26400	-13.45	20230720	19220	18.89	20231020	0.46	N	003490	5000	18411 억	61477448	N	N	3174	N	N
153	20240705	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-50	5	-0.22	316059300	13948	1.64	22700	22750	22600	29550	15950	22750	22659.83	33.42	14401	433	23150	22950	22750	22550	22350	22850	22450	18411	6800	5000	17740	50	1	368220661	83586	7.90	0.88	12	0.00	2873.00	25793.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	19960	13.73	20240416	26400	-14.02	20230720	19220	18.11	20231020	0.46	N	003490	5000	18411 억	61511229	N	N	3174	N	N
154	20240704	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	50	2	0.22	19262012300	848227	124.36	22850	22950	22550	29500	15900	22700	22708.48	33.41	-166084	-114280	23500	23100	22900	22500	22300	23000	22400	18411	6800	5000	17700	50	1	368220661	83770	7.92	0.88	12	0.23	2873.00	25793.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	19960	13.98	20240416	26400	-13.83	20230720	19220	18.37	20231020	0.50	N	003490	5000	18411 억	61498429	N	N	3174	N	N
155	20240704	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-50	5	-0.22	16765669650	738375	108.25	22850	22950	22550	29500	15900	22700	22706.17	33.45	-98647	-96272	23500	23100	22900	22500	22300	23000	22400	18411	6800	5000	17700	50	1	368220661	83402	7.88	0.88	12	0.20	2873.00	25793.00	26400	20230720	-14.20	19220	20231020	17.85	24300	-6.79	20240115	19960	13.48	20240416	26400	-14.20	20230720	19220	17.85	20231020	0.50	N	003490	5000	18411 억	61565866	N	N	184	N	N
156	20240704	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	14219471500	625686	91.73	22850	22950	22550	29500	15900	22700	22726.21	33.46	-69805	-76875	23500	23100	22900	22500	22300	23000	22400	18411	6800	5000	17700	50	1	368220661	83218	7.87	0.88	12	0.17	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	0.50	N	003490	5000	18411 억	61594708	N	N	184	N	N
157	20240704	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	0	3	0.00	12533461250	551216	80.81	22850	22950	22550	29500	15900	22700	22737.84	33.47	-46618	-62613	23500	23100	22900	22500	22300	23000	22400	18411	6800	5000	17700	50	1	368220661	83586	7.90	0.88	12	0.15	2873.00	25793.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	19960	13.73	20240416	26400	-14.02	20230720	19220	18.11	20231020	0.50	N	003490	5000	18411 억	61617895	N	N	184	N	N
158	20240704	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-50	5	-0.22	11594947500	509829	74.74	22850	22950	22550	29500	15900	22700	22742.82	33.48	-40502	-59125	23500	23100	22900	22500	22300	23000	22400	18411	6800	5000	17700	50	1	368220661	83402	7.88	0.88	12	0.14	2873.00	25793.00	26400	20230720	-14.20	19220	20231020	17.85	24300	-6.79	20240115	19960	13.48	20240416	26400	-14.20	20230720	19220	17.85	20231020	0.50	N	003490	5000	18411 억	61624011	N	N	184	N	N
159	20240704	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-50	5	-0.22	9084489900	398712	58.45	22850	22950	22600	29500	15900	22700	22784.59	33.48	-31780	-39601	23500	23100	22900	22500	22300	23000	22400	18411	6800	5000	17700	50	1	368220661	83402	7.88	0.88	12	0.11	2873.00	25793.00	26400	20230720	-14.20	19220	20231020	17.85	24300	-6.79	20240115	19960	13.48	20240416	26400	-14.20	20230720	19220	17.85	20231020	0.50	N	003490	5000	18411 억	61632733	N	N	184	N	N
160	20240704	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	100	2	0.44	5807720750	254700	37.34	22850	22950	22650	29500	15900	22700	22802.20	33.51	19226	27289	23500	23100	22900	22500	22300	23000	22400	18411	6800	5000	17700	50	1	368220661	83954	7.94	0.88	12	0.07	2873.00	25793.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	19960	14.23	20240416	26400	-13.64	20230720	19220	18.63	20231020	0.50	N	003490	5000	18411 억	61683739	N	N	184	N	N
161	20240704	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	150	2	0.66	612965450	26858	3.94	22850	22900	22800	29500	15900	22700	22822.48	33.52	34437	11526	23500	23100	22900	22500	22300	23000	22400	18411	6800	5000	17700	50	1	368220661	84138	7.95	0.89	12	0.01	2873.00	25793.00	26400	20230720	-13.45	19220	20231020	18.89	24300	-5.97	20240115	19960	14.48	20240416	26400	-13.45	20230720	19220	18.89	20231020	0.50	N	003490	5000	18411 억	61698950	N	N	184	N	N
162	20240703	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-150	5	-0.66	15545229150	677505	35.91	22950	23300	22700	29700	16000	22850	22945.42	33.50	-19999	-16286	23750	23300	22950	22500	22150	23125	22325	18411	6850	5000	17820	50	1	368220661	83586	7.90	0.88	12	0.18	2873.00	25793.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	19960	13.73	20240416	26400	-14.02	20230720	19220	18.11	20231020	0.50	N	003490	5000	18411 억	61669456	N	N	184	N	N
163	20240703	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-100	5	-0.44	14192586300	617985	32.75	22950	23300	22700	29700	16000	22850	22965.91	33.52	3721	-11897	23750	23300	22950	22500	22150	23125	22325	18411	6850	5000	17820	50	1	368220661	83770	7.92	0.88	12	0.17	2873.00	25793.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	19960	13.98	20240416	26400	-13.83	20230720	19220	18.37	20231020	0.50	N	003490	5000	18411 억	61693176	N	N	1157	N	N
164	20240703	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-50	5	-0.22	12242631350	532389	28.22	22950	23300	22800	29700	16000	22850	22995.65	33.51	-3563	-22310	23750	23300	22950	22500	22150	23125	22325	18411	6850	5000	17820	50	1	368220661	83954	7.94	0.88	12	0.14	2873.00	25793.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	19960	14.23	20240416	26400	-13.64	20230720	19220	18.63	20231020	0.50	N	003490	5000	18411 억	61685892	N	N	1157	N	N
165	20240703	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	100	2	0.44	10166510350	441624	23.40	22950	23300	22850	29700	16000	22850	23020.74	33.52	17219	-8393	23750	23300	22950	22500	22150	23125	22325	18411	6850	5000	17820	50	1	368220661	84507	7.99	0.89	12	0.12	2873.00	25793.00	26400	20230720	-13.07	19220	20231020	19.41	24300	-5.56	20240115	19960	14.98	20240416	26400	-13.07	20230720	19220	19.41	20231020	0.50	N	003490	5000	18411 억	61706674	N	N	1157	N	N
166	20240703	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	50	2	0.22	8977054800	389835	20.66	22950	23300	22850	29700	16000	22850	23027.83	33.53	24013	-2953	23750	23300	22950	22500	22150	23125	22325	18411	6850	5000	17820	50	1	368220661	84323	7.97	0.89	12	0.11	2873.00	25793.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	19960	14.73	20240416	26400	-13.26	20230720	19220	19.15	20231020	0.50	N	003490	5000	18411 억	61713468	N	N	1157	N	N
167	20240703	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	50	2	0.22	7980590150	346394	18.36	22950	23300	22850	29700	16000	22850	23039.05	33.53	26697	1203	23750	23300	22950	22500	22150	23125	22325	18411	6850	5000	17820	50	1	368220661	84323	7.97	0.89	12	0.09	2873.00	25793.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	19960	14.73	20240416	26400	-13.26	20230720	19220	19.15	20231020	0.50	N	003490	5000	18411 억	61716152	N	N	1157	N	N
168	20240703	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	300	2	1.31	5304084550	229874	12.18	22950	23300	22900	29700	16000	22850	23073.88	33.54	48973	29174	23750	23300	22950	22500	22150	23125	22325	18411	6850	5000	17820	50	1	368220661	85243	8.06	0.90	12	0.06	2873.00	25793.00	26400	20230720	-12.31	19220	20231020	20.45	24300	-4.73	20240115	19960	15.98	20240416	26400	-12.31	20230720	19220	20.45	20231020	0.50	N	003490	5000	18411 억	61738428	N	N	1157	N	N
169	20240703	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	150	2	0.66	479075450	20844	1.10	22950	23100	22900	29700	16000	22850	22983.85	33.52	17913	-3394	23750	23300	22950	22500	22150	23125	22325	18411	6850	5000	17820	50	1	368220661	84691	8.01	0.89	12	0.01	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	0.50	N	003490	5000	18411 억	61707368	N	N	1157	N	N
170	20240702	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22850	-700	5	-2.97	43019916100	1880637	117.16	23200	23400	22600	30600	16500	23550	22874.96	33.51	74287	34873	24316	23932	23566	23182	22816	24125	23375	18411	7050	5000	18360	50	1	368220661	84138	7.95	0.89	12	0.51	2873.00	25793.00	26400	20230720	-13.45	19220	20231020	18.89	24300	-5.97	20240115	19960	14.48	20240416	26400	-13.45	20230720	19220	18.89	20231020	0.49	N	003490	5000	18411 억	61688674	N	N	1157	N	N
171	20240702	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-650	5	-2.76	38396811350	1678661	104.58	23200	23400	22600	30600	16500	23550	22873.19	33.53	100204	83096	24316	23932	23566	23182	22816	24125	23375	18411	7050	5000	18360	50	1	368220661	84323	7.97	0.89	12	0.46	2873.00	25793.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	19960	14.73	20240416	26400	-13.26	20230720	19220	19.15	20231020	0.49	N	003490	5000	18411 억	61714591	N	N	4550	N	N
172	20240702	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-900	5	-3.82	33353428500	1457108	90.78	23200	23400	22600	30600	16500	23550	22889.84	33.52	95137	83061	24316	23932	23566	23182	22816	24125	23375	18411	7050	5000	18360	50	1	368220661	83402	7.88	0.88	12	0.40	2873.00	25793.00	26400	20230720	-14.20	19220	20231020	17.85	24300	-6.79	20240115	19960	13.48	20240416	26400	-14.20	20230720	19220	17.85	20231020	0.49	N	003490	5000	18411 억	61709524	N	N	4550	N	N
173	20240702	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-800	5	-3.40	29135373900	1271215	79.20	23200	23400	22600	30600	16500	23550	22918.97	33.52	81172	67578	24316	23932	23566	23182	22816	24125	23375	18411	7050	5000	18360	50	1	368220661	83770	7.92	0.88	12	0.35	2873.00	25793.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	19960	13.98	20240416	26400	-13.83	20230720	19220	18.37	20231020	0.49	N	003490	5000	18411 억	61695559	N	N	4550	N	N
174	20240702	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-800	5	-3.40	24175634800	1052523	65.57	23200	23400	22650	30600	16500	23550	22968.84	33.50	53409	42708	24316	23932	23566	23182	22816	24125	23375	18411	7050	5000	18360	50	1	368220661	83770	7.92	0.88	12	0.29	2873.00	25793.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	19960	13.98	20240416	26400	-13.83	20230720	19220	18.37	20231020	0.49	N	003490	5000	18411 억	61667796	N	N	4550	N	N
175	20240702	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-750	5	-3.18	20143324950	875415	54.54	23200	23400	22650	30600	16500	23550	23009.60	33.49	38062	26948	24316	23932	23566	23182	22816	24125	23375	18411	7050	5000	18360	50	1	368220661	83954	7.94	0.88	12	0.24	2873.00	25793.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	19960	14.23	20240416	26400	-13.64	20230720	19220	18.63	20231020	0.49	N	003490	5000	18411 억	61652449	N	N	4550	N	N
176	20240702	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-650	5	-2.76	12969579000	561784	35.00	23200	23400	22850	30600	16500	23550	23085.84	33.49	27821	13745	24316	23932	23566	23182	22816	24125	23375	18411	7050	5000	18360	50	1	368220661	84323	7.97	0.89	12	0.15	2873.00	25793.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	19960	14.73	20240416	26400	-13.26	20230720	19220	19.15	20231020	0.49	N	003490	5000	18411 억	61642208	N	N	4550	N	N
177	20240702	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-350	5	-1.49	1369303450	59043	3.68	23200	23350	23100	30600	16500	23550	23187.33	33.46	-23035	-31199	24316	23932	23566	23182	22816	24125	23375	18411	7050	5000	18360	50	1	368220661	85427	8.08	0.90	12	0.02	2873.00	25793.00	26400	20230720	-12.12	19220	20231020	20.71	24300	-4.53	20240115	19960	16.23	20240416	26400	-12.12	20230720	19220	20.71	20231020	0.49	N	003490	5000	18411 억	61591352	N	N	4550	N	N
178	20240701	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	300	2	1.29	37850873600	1599133	89.57	23250	23950	23200	30200	16300	23250	23669.68	33.46	-106472	-31920	24050	23650	23450	23050	22850	23550	22950	18411	6950	5000	18130	50	1	368220661	86716	8.20	0.91	12	0.43	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	61597736	N	N	4550	N	N
179	20240701	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	300	2	1.29	36058543700	1523024	85.31	23250	23950	23200	30200	16300	23250	23675.63	33.48	-74896	-20724	24050	23650	23450	23050	22850	23550	22950	18411	6950	5000	18130	50	1	368220661	86716	8.20	0.91	12	0.41	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	61629312	N	N	2326	N	N
180	20240701	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	400	2	1.72	32003070700	1351376	75.69	23250	23950	23200	30200	16300	23250	23681.85	33.51	-29501	19591	24050	23650	23450	23050	22850	23550	22950	18411	6950	5000	18130	50	1	368220661	87084	8.23	0.92	12	0.37	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	0.38	N	003490	5000	18411 억	61674707	N	N	2326	N	N
181	20240701	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	500	2	2.15	28059227800	1185172	66.38	23250	23950	23200	30200	16300	23250	23675.25	33.53	8391	53209	24050	23650	23450	23050	22850	23550	22950	18411	6950	5000	18130	50	1	368220661	87452	8.27	0.92	12	0.32	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	61712599	N	N	2326	N	N
182	20240701	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	550	2	2.37	24755127450	1046157	58.60	23250	23950	23200	30200	16300	23250	23662.93	33.54	31324	64569	24050	23650	23450	23050	22850	23550	22950	18411	6950	5000	18130	50	1	368220661	87637	8.28	0.92	12	0.28	2873.00	25793.00	26400	20230720	-9.85	19220	20231020	23.83	24300	-2.06	20240115	19960	19.24	20240416	26400	-9.85	20230720	19220	23.83	20231020	0.38	N	003490	5000	18411 억	61735532	N	N	2326	N	N
183	20240701	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	450	2	1.94	19200156700	812240	45.49	23250	23950	23200	30200	16300	23250	23638.54	33.56	76371	99028	24050	23650	23450	23050	22850	23550	22950	18411	6950	5000	18130	50	1	368220661	87268	8.25	0.92	12	0.22	2873.00	25793.00	26400	20230720	-10.23	19220	20231020	23.31	24300	-2.47	20240115	19960	18.74	20240416	26400	-10.23	20230720	19220	23.31	20231020	0.38	N	003490	5000	18411 억	61780579	N	N	2326	N	N
184	20240701	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	450	2	1.94	13394999600	566178	31.71	23250	23950	23200	30200	16300	23250	23658.65	33.56	63060	80754	24050	23650	23450	23050	22850	23550	22950	18411	6950	5000	18130	50	1	368220661	87268	8.25	0.92	12	0.15	2873.00	25793.00	26400	20230720	-10.23	19220	20231020	23.31	24300	-2.47	20240115	19960	18.74	20240416	26400	-10.23	20230720	19220	23.31	20231020	0.38	N	003490	5000	18411 억	61767268	N	N	2326	N	N
185	20240701	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	550	2	2.37	3141573800	133756	7.49	23250	23850	23200	30200	16300	23250	23487.39	33.55	47710	37118	24050	23650	23450	23050	22850	23550	22950	18411	6950	5000	18130	50	1	368220661	87637	8.28	0.92	12	0.04	2873.00	25793.00	26400	20230720	-9.85	19220	20231020	23.83	24300	-2.06	20240115	19960	19.24	20240416	26400	-9.85	20230720	19220	23.83	20231020	0.38	N	003490	5000	18411 억	61751918	N	N	2326	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History