KissMeData/003490/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

82 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	20231130	160149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	350	2	1.58	22284571250	1001615	162.24	22100	22450	21800	28700	15500	22100	22248.52	32.42	62552	127313	22433	22266	22183	22016	21933	22225	21975	18411	6600	5000	17230	50	1	368220661	82666	4.80	0.92	12	0.27	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	26400	-14.96	20230720	19220	16.81	20231020	26400	-14.96	20230720	19220	16.81	20231020	0.41	N	003490	5000	18411 억	59676913	N	N	18613	N	N
3	20231130	150149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	50	2	0.23	11208930600	507634	82.23	22100	22300	21800	28700	15500	22100	22080.73	32.39	4995	-4846	22433	22266	22183	22016	21933	22225	21975	18411	6600	5000	17230	50	1	368220661	81561	4.73	0.91	12	0.14	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	59619356	N	N	206	N	N
4	20231130	140150	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	0	3	0.00	9033776350	409455	66.32	22100	22300	21800	28700	15500	22100	22062.93	32.39	-34	-12264	22433	22266	22183	22016	21933	22225	21975	18411	6600	5000	17230	50	1	368220661	81377	4.72	0.91	12	0.11	4680.00	24353.00	26400	20230720	-16.29	19220	20231020	14.98	26400	-16.29	20230720	19220	14.98	20231020	26400	-16.29	20230720	19220	14.98	20231020	0.41	N	003490	5000	18411 억	59614327	N	N	206	N	N
5	20231130	130149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	50	2	0.23	7996325100	362592	58.73	22100	22300	21800	28700	15500	22100	22053.23	32.39	3564	-9928	22433	22266	22183	22016	21933	22225	21975	18411	6600	5000	17230	50	1	368220661	81561	4.73	0.91	12	0.10	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	59617925	N	N	206	N	N
6	20231130	120150	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	50	2	0.23	6602660250	299652	48.54	22100	22300	21800	28700	15500	22100	22034.43	32.38	-4495	-15430	22433	22266	22183	22016	21933	22225	21975	18411	6600	5000	17230	50	1	368220661	81561	4.73	0.91	12	0.08	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	59609866	N	N	206	N	N
7	20231130	110149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	0	3	0.00	5579787350	253357	41.04	22100	22300	21800	28700	15500	22100	22023.42	32.38	-10849	-16342	22433	22266	22183	22016	21933	22225	21975	18411	6600	5000	17230	50	1	368220661	81377	4.72	0.91	12	0.07	4680.00	24353.00	26400	20230720	-16.29	19220	20231020	14.98	26400	-16.29	20230720	19220	14.98	20231020	26400	-16.29	20230720	19220	14.98	20231020	0.41	N	003490	5000	18411 억	59603512	N	N	206	N	N
8	20231130	100149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	50	2	0.23	3913875000	178214	28.87	22100	22150	21800	28700	15500	22100	21961.66	32.38	-19397	-28138	22433	22266	22183	22016	21933	22225	21975	18411	6600	5000	17230	50	1	368220661	81561	4.73	0.91	12	0.05	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	59594964	N	N	206	N	N
9	20231130	090150	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-50	5	-0.23	235974350	10677	1.73	22100	22150	22050	28700	15500	22100	22101.18	32.39	4124	-2577	22433	22266	22183	22016	21933	22225	21975	18411	6600	5000	17230	50	1	368220661	81193	4.71	0.91	12	0.00	4680.00	24353.00	26400	20230720	-16.48	19220	20231020	14.72	26400	-16.48	20230720	19220	14.72	20231020	26400	-16.48	20230720	19220	14.72	20231020	0.41	N	003490	5000	18411 억	59618485	N	N	206	N	N
10	20231129	160148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-250	5	-1.12	13654458300	614436	70.37	22350	22350	22100	29050	15650	22350	22223.04	32.37	55447	-156529	22616	22482	22366	22232	22116	22550	22300	18411	6700	5000	17430	50	1	368220661	81377	4.72	0.91	12	0.17	4680.00	24353.00	26400	20230720	-16.29	19220	20231020	14.98	26400	-16.29	20230720	19220	14.98	20231020	26400	-16.29	20230720	19220	14.98	20231020	0.41	N	003490	5000	18411 억	59592680	N	N	206	N	N
11	20231129	150149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-200	5	-0.89	11954017550	537598	61.57	22350	22350	22100	29050	15650	22350	22235.98	32.40	98623	-116199	22616	22482	22366	22232	22116	22550	22300	18411	6700	5000	17430	50	1	368220661	81561	4.73	0.91	12	0.15	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	59635856	N	N	7	N	N
12	20231129	140148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	-150	5	-0.67	9825709000	441894	50.61	22350	22350	22100	29050	15650	22350	22235.44	32.40	100155	-94639	22616	22482	22366	22232	22116	22550	22300	18411	6700	5000	17430	50	1	368220661	81745	4.74	0.91	12	0.12	4680.00	24353.00	26400	20230720	-15.91	19220	20231020	15.50	26400	-15.91	20230720	19220	15.50	20231020	26400	-15.91	20230720	19220	15.50	20231020	0.41	N	003490	5000	18411 억	59637388	N	N	7	N	N
13	20231129	130151	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-100	5	-0.45	7970694650	358519	41.06	22350	22350	22100	29050	15650	22350	22232.27	32.38	63004	-90967	22616	22482	22366	22232	22116	22550	22300	18411	6700	5000	17430	50	1	368220661	81929	4.75	0.91	12	0.10	4680.00	24353.00	26400	20230720	-15.72	19220	20231020	15.76	26400	-15.72	20230720	19220	15.76	20231020	26400	-15.72	20230720	19220	15.76	20231020	0.41	N	003490	5000	18411 억	59600237	N	N	7	N	N
14	20231129	120148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-50	5	-0.22	6631980150	298322	34.17	22350	22350	22100	29050	15650	22350	22230.94	32.37	45581	-79516	22616	22482	22366	22232	22116	22550	22300	18411	6700	5000	17430	50	1	368220661	82113	4.76	0.92	12	0.08	4680.00	24353.00	26400	20230720	-15.53	19220	20231020	16.02	26400	-15.53	20230720	19220	16.02	20231020	26400	-15.53	20230720	19220	16.02	20231020	0.41	N	003490	5000	18411 억	59582814	N	N	7	N	N
15	20231129	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-100	5	-0.45	4815422700	216845	24.84	22350	22350	22100	29050	15650	22350	22206.74	32.36	26501	-63447	22616	22482	22366	22232	22116	22550	22300	18411	6700	5000	17430	50	1	368220661	81929	4.75	0.91	12	0.06	4680.00	24353.00	26400	20230720	-15.72	19220	20231020	15.76	26400	-15.72	20230720	19220	15.76	20231020	26400	-15.72	20230720	19220	15.76	20231020	0.41	N	003490	5000	18411 억	59563734	N	N	7	N	N
16	20231129	100148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-200	5	-0.89	3440255150	154958	17.75	22350	22350	22100	29050	15650	22350	22201.20	32.36	20911	-43251	22616	22482	22366	22232	22116	22550	22300	18411	6700	5000	17430	50	1	368220661	81561	4.73	0.91	12	0.04	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	59558144	N	N	7	N	N
17	20231129	090148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-100	5	-0.45	358973550	16081	1.84	22350	22350	22250	29050	15650	22350	22322.81	32.35	2266	-4676	22616	22482	22366	22232	22116	22550	22300	18411	6700	5000	17430	50	1	368220661	81929	4.75	0.91	12	0.00	4680.00	24353.00	26400	20230720	-15.72	19220	20231020	15.76	26400	-15.72	20230720	19220	15.76	20231020	26400	-15.72	20230720	19220	15.76	20231020	0.41	N	003490	5000	18411 억	59539499	N	N	7	N	N
18	20231128	160149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	300	2	1.36	17017428650	760512	117.18	22250	22500	22250	28650	15450	22050	22376.33	32.31	39983	143017	22516	22282	22116	21882	21716	22200	21800	18411	6600	5000	17190	50	1	368220661	82297	4.78	0.92	12	0.21	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	26400	-15.34	20230720	19220	16.29	20231020	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	59482869	N	N	7	N	N
19	20231128	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	300	2	1.36	14075011650	628851	96.89	22250	22500	22250	28650	15450	22050	22382.15	32.36	121984	147421	22516	22282	22116	21882	21716	22200	21800	18411	6600	5000	17190	50	1	368220661	82297	4.78	0.92	12	0.17	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	26400	-15.34	20230720	19220	16.29	20231020	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	59564870	N	N	227	N	N
20	20231128	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	350	2	1.59	11436376850	510876	78.72	22250	22500	22250	28650	15450	22050	22385.87	32.36	118644	137760	22516	22282	22116	21882	21716	22200	21800	18411	6600	5000	17190	50	1	368220661	82481	4.79	0.92	12	0.14	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.40	N	003490	5000	18411 억	59561530	N	N	227	N	N
21	20231128	130148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	400	2	1.81	9351197750	417780	64.37	22250	22500	22250	28650	15450	22050	22383.13	32.36	125383	135030	22516	22282	22116	21882	21716	22200	21800	18411	6600	5000	17190	50	1	368220661	82666	4.80	0.92	12	0.11	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	26400	-14.96	20230720	19220	16.81	20231020	26400	-14.96	20230720	19220	16.81	20231020	0.40	N	003490	5000	18411 억	59568269	N	N	227	N	N
22	20231128	120148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	400	2	1.81	7715320750	344873	53.14	22250	22500	22250	28650	15450	22050	22371.56	32.36	126041	127925	22516	22282	22116	21882	21716	22200	21800	18411	6600	5000	17190	50	1	368220661	82666	4.80	0.92	12	0.09	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	26400	-14.96	20230720	19220	16.81	20231020	26400	-14.96	20230720	19220	16.81	20231020	0.40	N	003490	5000	18411 억	59568927	N	N	227	N	N
23	20231128	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	400	2	1.81	5743045450	256995	39.60	22250	22450	22250	28650	15450	22050	22347.01	32.36	123937	115270	22516	22282	22116	21882	21716	22200	21800	18411	6600	5000	17190	50	1	368220661	82666	4.80	0.92	12	0.07	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	26400	-14.96	20230720	19220	16.81	20231020	26400	-14.96	20230720	19220	16.81	20231020	0.40	N	003490	5000	18411 억	59566823	N	N	227	N	N
24	20231128	100148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	300	2	1.36	3951034550	176934	27.26	22250	22450	22250	28650	15450	22050	22330.69	32.34	81589	82578	22516	22282	22116	21882	21716	22200	21800	18411	6600	5000	17190	50	1	368220661	82297	4.78	0.92	12	0.05	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	26400	-15.34	20230720	19220	16.29	20231020	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	59524475	N	N	227	N	N
25	20231128	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	300	2	1.36	524656200	23556	3.63	22250	22350	22250	28650	15450	22050	22273.51	32.30	12613	13073	22516	22282	22116	21882	21716	22200	21800	18411	6600	5000	17190	50	1	368220661	82297	4.78	0.92	12	0.01	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	26400	-15.34	20230720	19220	16.29	20231020	26400	-15.34	20230720	19220	16.29	20231020	0.40	N	003490	5000	18411 억	59455499	N	N	227	N	N
26	20231127	160149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-350	5	-1.56	14307944250	647521	110.94	22250	22350	21950	29100	15700	22400	22096.51	32.29	3799	-44793	23033	22716	22483	22166	21933	22600	22050	18411	6700	5000	17470	50	1	368220661	81193	4.71	0.91	12	0.18	4680.00	24353.00	26400	20230720	-16.48	19220	20231020	14.72	26400	-16.48	20230720	19220	14.72	20231020	26400	-16.48	20230720	19220	14.72	20231020	0.42	N	003490	5000	18411 억	59442886	N	N	227	N	N
27	20231127	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	-450	5	-2.01	12279229900	555418	95.16	22250	22350	21950	29100	15700	22400	22108.08	32.30	13924	-40437	23033	22716	22483	22166	21933	22600	22050	18411	6700	5000	17470	50	1	368220661	80824	4.69	0.90	12	0.15	4680.00	24353.00	26400	20230720	-16.86	19220	20231020	14.20	26400	-16.86	20230720	19220	14.20	20231020	26400	-16.86	20230720	19220	14.20	20231020	0.42	N	003490	5000	18411 억	59453011	N	N	44	N	N
28	20231127	140149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	-400	5	-1.79	10531133950	475972	81.55	22250	22350	22000	29100	15700	22400	22125.52	32.30	8018	-44956	23033	22716	22483	22166	21933	22600	22050	18411	6700	5000	17470	50	1	368220661	81009	4.70	0.90	12	0.13	4680.00	24353.00	26400	20230720	-16.67	19220	20231020	14.46	26400	-16.67	20230720	19220	14.46	20231020	26400	-16.67	20230720	19220	14.46	20231020	0.42	N	003490	5000	18411 억	59447105	N	N	44	N	N
29	20231127	130148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	-350	5	-1.56	9024479000	407618	69.83	22250	22350	22000	29100	15700	22400	22139.54	32.30	16009	-36427	23033	22716	22483	22166	21933	22600	22050	18411	6700	5000	17470	50	1	368220661	81193	4.71	0.91	12	0.11	4680.00	24353.00	26400	20230720	-16.48	19220	20231020	14.72	26400	-16.48	20230720	19220	14.72	20231020	26400	-16.48	20230720	19220	14.72	20231020	0.42	N	003490	5000	18411 억	59455096	N	N	44	N	N
30	20231127	120149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	-300	5	-1.34	6583123450	296788	50.85	22250	22350	22100	29100	15700	22400	22181.22	32.30	9102	-42918	23033	22716	22483	22166	21933	22600	22050	18411	6700	5000	17470	50	1	368220661	81377	4.72	0.91	12	0.08	4680.00	24353.00	26400	20230720	-16.29	19220	20231020	14.98	26400	-16.29	20230720	19220	14.98	20231020	26400	-16.29	20230720	19220	14.98	20231020	0.42	N	003490	5000	18411 억	59448189	N	N	44	N	N
31	20231127	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-250	5	-1.12	4970270900	223874	38.36	22250	22350	22100	29100	15700	22400	22201.18	32.30	16748	-33861	23033	22716	22483	22166	21933	22600	22050	18411	6700	5000	17470	50	1	368220661	81561	4.73	0.91	12	0.06	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.42	N	003490	5000	18411 억	59455835	N	N	44	N	N
32	20231127	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-250	5	-1.12	3049477550	137343	23.53	22250	22350	22100	29100	15700	22400	22203.35	32.30	18605	-30866	23033	22716	22483	22166	21933	22600	22050	18411	6700	5000	17470	50	1	368220661	81561	4.73	0.91	12	0.04	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.42	N	003490	5000	18411 억	59457692	N	N	44	N	N
33	20231127	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-150	5	-0.67	226647150	10185	1.74	22250	22300	22250	29100	15700	22400	22252.80	32.31	28786	-3219	23033	22716	22483	22166	21933	22600	22050	18411	6700	5000	17470	50	1	368220661	81929	4.75	0.91	12	0.00	4680.00	24353.00	26400	20230720	-15.72	19220	20231020	15.76	26400	-15.72	20230720	19220	15.76	20231020	26400	-15.72	20230720	19220	15.76	20231020	0.42	N	003490	5000	18411 억	59467873	N	N	44	N	N
34	20231124	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-400	5	-1.75	13079724500	582118	63.17	22700	22800	22250	29600	16000	22800	22469.26	32.28	-100027	-88115	23033	22916	22683	22566	22333	22975	22625	18411	6800	5000	17780	50	1	368220661	82481	4.79	0.92	12	0.16	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.42	N	003490	5000	18411 억	59414833	N	N	44	N	N
35	20231124	150148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-500	5	-2.19	10930634100	485922	52.73	22700	22800	22300	29600	16000	22800	22494.62	32.29	-69932	-83523	23033	22916	22683	22566	22333	22975	22625	18411	6800	5000	17780	50	1	368220661	82113	4.76	0.92	12	0.13	4680.00	24353.00	26400	20230720	-15.53	19220	20231020	16.02	26400	-15.53	20230720	19220	16.02	20231020	26400	-15.53	20230720	19220	16.02	20231020	0.42	N	003490	5000	18411 억	59444928	N	N	243	N	N
36	20231124	140148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-400	5	-1.75	7533299450	333986	36.24	22700	22800	22400	29600	16000	22800	22555.73	32.30	-67129	-76110	23033	22916	22683	22566	22333	22975	22625	18411	6800	5000	17780	50	1	368220661	82481	4.79	0.92	12	0.09	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.42	N	003490	5000	18411 억	59447731	N	N	243	N	N
37	20231124	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-300	5	-1.32	5757056650	254893	27.66	22700	22800	22450	29600	16000	22800	22586.16	32.31	-37204	-41539	23033	22916	22683	22566	22333	22975	22625	18411	6800	5000	17780	50	1	368220661	82850	4.81	0.92	12	0.07	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	26400	-14.77	20230720	19220	17.07	20231020	26400	-14.77	20230720	19220	17.07	20231020	0.42	N	003490	5000	18411 억	59477656	N	N	243	N	N
38	20231124	120148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-300	5	-1.32	4694682350	207674	22.54	22700	22800	22500	29600	16000	22800	22606.01	32.31	-34016	-35135	23033	22916	22683	22566	22333	22975	22625	18411	6800	5000	17780	50	1	368220661	82850	4.81	0.92	12	0.06	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	26400	-14.77	20230720	19220	17.07	20231020	26400	-14.77	20230720	19220	17.07	20231020	0.42	N	003490	5000	18411 억	59480844	N	N	243	N	N
39	20231124	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-250	5	-1.10	3104070800	137039	14.87	22700	22800	22550	29600	16000	22800	22650.99	32.32	-17929	-16495	23033	22916	22683	22566	22333	22975	22625	18411	6800	5000	17780	50	1	368220661	83034	4.82	0.93	12	0.04	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	26400	-14.58	20230720	19220	17.33	20231020	26400	-14.58	20230720	19220	17.33	20231020	0.42	N	003490	5000	18411 억	59496931	N	N	243	N	N
40	20231124	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-200	5	-0.88	1888769550	83259	9.03	22700	22800	22600	29600	16000	22800	22685.46	32.32	-16161	-14030	23033	22916	22683	22566	22333	22975	22625	18411	6800	5000	17780	50	1	368220661	83218	4.83	0.93	12	0.02	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	26400	-14.39	20230720	19220	17.59	20231020	26400	-14.39	20230720	19220	17.59	20231020	0.42	N	003490	5000	18411 억	59498699	N	N	243	N	N
41	20231124	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-150	5	-0.66	178191550	7857	0.85	22700	22750	22600	29600	16000	22800	22679.18	32.33	-1528	-623	23033	22916	22683	22566	22333	22975	22625	18411	6800	5000	17780	50	1	368220661	83402	4.84	0.93	12	0.00	4680.00	24353.00	26400	20230720	-14.20	19220	20231020	17.85	26400	-14.20	20230720	19220	17.85	20231020	26400	-14.20	20230720	19220	17.85	20231020	0.42	N	003490	5000	18411 억	59513332	N	N	243	N	N
42	20231123	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	450	2	2.01	20809823650	916938	171.23	22500	22800	22450	29050	15650	22350	22694.70	32.32	227556	38757	22750	22550	22400	22200	22050	22525	22175	18411	6700	5000	17430	50	1	368220661	83954	4.87	0.94	12	0.25	4680.00	24353.00	26400	20230720	-13.64	19220	20231020	18.63	26400	-13.64	20230720	19220	18.63	20231020	26400	-13.64	20230720	19220	18.63	20231020	0.43	N	003490	5000	18411 억	59496043	N	N	243	N	N
43	20231123	150149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	400	2	1.79	18577380150	818932	152.93	22500	22800	22450	29050	15650	22350	22684.89	32.33	241714	45245	22750	22550	22400	22200	22050	22525	22175	18411	6700	5000	17430	50	1	368220661	83770	4.86	0.93	12	0.22	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	26400	-13.83	20230720	19220	18.37	20231020	26400	-13.83	20230720	19220	18.37	20231020	0.43	N	003490	5000	18411 억	59510201	N	N	303	N	N
44	20231123	140148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	350	2	1.57	16055722200	708026	132.22	22500	22800	22450	29050	15650	22350	22676.74	32.32	223980	49447	22750	22550	22400	22200	22050	22525	22175	18411	6700	5000	17430	50	1	368220661	83586	4.85	0.93	12	0.19	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	26400	-14.02	20230720	19220	18.11	20231020	26400	-14.02	20230720	19220	18.11	20231020	0.43	N	003490	5000	18411 억	59492467	N	N	303	N	N
45	20231123	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	400	2	1.79	13850389200	610992	114.10	22500	22800	22450	29050	15650	22350	22668.69	32.30	189302	45404	22750	22550	22400	22200	22050	22525	22175	18411	6700	5000	17430	50	1	368220661	83770	4.86	0.93	12	0.17	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	26400	-13.83	20230720	19220	18.37	20231020	26400	-13.83	20230720	19220	18.37	20231020	0.43	N	003490	5000	18411 억	59457789	N	N	303	N	N
46	20231123	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	350	2	1.57	10572620800	466920	87.19	22500	22750	22450	29050	15650	22350	22643.32	32.28	144013	20208	22750	22550	22400	22200	22050	22525	22175	18411	6700	5000	17430	50	1	368220661	83586	4.85	0.93	12	0.13	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	26400	-14.02	20230720	19220	18.11	20231020	26400	-14.02	20230720	19220	18.11	20231020	0.43	N	003490	5000	18411 억	59412500	N	N	303	N	N
47	20231123	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	300	2	1.34	6582675850	291200	54.38	22500	22750	22450	29050	15650	22350	22605.34	32.24	76120	6516	22750	22550	22400	22200	22050	22525	22175	18411	6700	5000	17430	50	1	368220661	83402	4.84	0.93	12	0.08	4680.00	24353.00	26400	20230720	-14.20	19220	20231020	17.85	26400	-14.20	20230720	19220	17.85	20231020	26400	-14.20	20230720	19220	17.85	20231020	0.43	N	003490	5000	18411 억	59344607	N	N	303	N	N
48	20231123	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	250	2	1.12	5134681250	227191	42.43	22500	22750	22450	29050	15650	22350	22600.72	32.23	50391	-2817	22750	22550	22400	22200	22050	22525	22175	18411	6700	5000	17430	50	1	368220661	83218	4.83	0.93	12	0.06	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	26400	-14.39	20230720	19220	17.59	20231020	26400	-14.39	20230720	19220	17.59	20231020	0.43	N	003490	5000	18411 억	59318878	N	N	303	N	N
49	20231123	090148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	250	2	1.12	374658700	16609	3.10	22500	22700	22500	29050	15650	22350	22557.57	32.20	1191	-3040	22750	22550	22400	22200	22050	22525	22175	18411	6700	5000	17430	50	1	368220661	83218	4.83	0.93	12	0.00	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	26400	-14.39	20230720	19220	17.59	20231020	26400	-14.39	20230720	19220	17.59	20231020	0.43	N	003490	5000	18411 억	59269678	N	N	303	N	N
50	20231122	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	-250	5	-1.11	11946748600	532973	50.54	22350	22600	22250	29350	15850	22600	22415.31	32.20	-163927	-94065	23033	22816	22633	22416	22233	22925	22525	18411	6750	5000	17620	50	1	368220661	82297	4.78	0.92	12	0.14	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	26400	-15.34	20230720	19220	16.29	20231020	26400	-15.34	20230720	19220	16.29	20231020	0.43	N	003490	5000	18411 억	59268487	N	N	303	N	N
51	20231122	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-150	5	-0.66	10243031400	456888	43.33	22350	22600	22250	29350	15850	22600	22419.12	32.21	-139927	-70640	23033	22816	22633	22416	22233	22925	22525	18411	6750	5000	17620	50	1	368220661	82666	4.80	0.92	12	0.12	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	26400	-14.96	20230720	19220	16.81	20231020	26400	-14.96	20230720	19220	16.81	20231020	0.43	N	003490	5000	18411 억	59292487	N	N	3268	N	N
52	20231122	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-200	5	-0.88	8648181050	385825	36.59	22350	22600	22250	29350	15850	22600	22414.77	32.23	-104886	-39309	23033	22816	22633	22416	22233	22925	22525	18411	6750	5000	17620	50	1	368220661	82481	4.79	0.92	12	0.10	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.43	N	003490	5000	18411 억	59327528	N	N	3268	N	N
53	20231122	130151	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-150	5	-0.66	7683454000	342848	32.51	22350	22600	22250	29350	15850	22600	22410.66	32.23	-99813	-31821	23033	22816	22633	22416	22233	22925	22525	18411	6750	5000	17620	50	1	368220661	82666	4.80	0.92	12	0.09	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	26400	-14.96	20230720	19220	16.81	20231020	26400	-14.96	20230720	19220	16.81	20231020	0.43	N	003490	5000	18411 억	59332601	N	N	3268	N	N
54	20231122	120148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-200	5	-0.88	6899203700	307867	29.19	22350	22600	22250	29350	15850	22600	22409.68	32.24	-94625	-24602	23033	22816	22633	22416	22233	22925	22525	18411	6750	5000	17620	50	1	368220661	82481	4.79	0.92	12	0.08	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.43	N	003490	5000	18411 억	59337789	N	N	3268	N	N
55	20231122	110153	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-150	5	-0.66	5620867950	250872	23.79	22350	22600	22250	29350	15850	22600	22405.31	32.25	-63701	6411	23033	22816	22633	22416	22233	22925	22525	18411	6750	5000	17620	50	1	368220661	82666	4.80	0.92	12	0.07	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	26400	-14.96	20230720	19220	16.81	20231020	26400	-14.96	20230720	19220	16.81	20231020	0.43	N	003490	5000	18411 억	59368713	N	N	3268	N	N
56	20231122	100149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-200	5	-0.88	3251526600	145382	13.79	22350	22450	22250	29350	15850	22600	22365.37	32.27	-40477	-5537	23033	22816	22633	22416	22233	22925	22525	18411	6750	5000	17620	50	1	368220661	82481	4.79	0.92	12	0.04	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.43	N	003490	5000	18411 억	59391937	N	N	3268	N	N
57	20231122	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	-250	5	-1.11	484649600	21669	2.05	22350	22400	22300	29350	15850	22600	22365.81	32.28	-10752	-9907	23033	22816	22633	22416	22233	22925	22525	18411	6750	5000	17620	50	1	368220661	82297	4.78	0.92	12	0.01	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	26400	-15.34	20230720	19220	16.29	20231020	26400	-15.34	20230720	19220	16.29	20231020	0.43	N	003490	5000	18411 억	59421662	N	N	3268	N	N
58	20231121	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	250	2	1.12	23855110650	1052222	149.93	22550	22850	22450	29050	15650	22350	22671.23	32.26	256761	271788	22816	22582	22316	22082	21816	22450	21950	18411	6700	5000	17430	50	1	368220661	83218	4.83	0.93	12	0.29	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	26400	-14.39	20230720	19220	17.59	20231020	26400	-14.39	20230720	19220	17.59	20231020	0.42	N	003490	5000	18411 억	59390635	N	N	3268	N	N
59	20231121	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	250	2	1.12	21716439850	957500	136.43	22550	22850	22450	29050	15650	22350	22680.36	32.28	290615	243246	22816	22582	22316	22082	21816	22450	21950	18411	6700	5000	17430	50	1	368220661	83218	4.83	0.93	12	0.26	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	26400	-14.39	20230720	19220	17.59	20231020	26400	-14.39	20230720	19220	17.59	20231020	0.42	N	003490	5000	18411 억	59424489	N	N	0	N	N
60	20231121	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	350	2	1.57	19012430250	837790	119.38	22550	22850	22450	29050	15650	22350	22693.55	32.29	307697	229717	22816	22582	22316	22082	21816	22450	21950	18411	6700	5000	17430	50	1	368220661	83586	4.85	0.93	12	0.23	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	26400	-14.02	20230720	19220	18.11	20231020	26400	-14.02	20230720	19220	18.11	20231020	0.42	N	003490	5000	18411 억	59441571	N	N	0	N	N
61	20231121	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	300	2	1.34	15421219700	679771	96.86	22550	22850	22450	29050	15650	22350	22685.91	32.25	228452	140841	22816	22582	22316	22082	21816	22450	21950	18411	6700	5000	17430	50	1	368220661	83402	4.84	0.93	12	0.18	4680.00	24353.00	26400	20230720	-14.20	19220	20231020	17.85	26400	-14.20	20230720	19220	17.85	20231020	26400	-14.20	20230720	19220	17.85	20231020	0.42	N	003490	5000	18411 억	59362326	N	N	0	N	N
62	20231121	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	250	2	1.12	14049171150	619273	88.24	22550	22850	22450	29050	15650	22350	22686.56	32.25	228446	127416	22816	22582	22316	22082	21816	22450	21950	18411	6700	5000	17430	50	1	368220661	83218	4.83	0.93	12	0.17	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	26400	-14.39	20230720	19220	17.59	20231020	26400	-14.39	20230720	19220	17.59	20231020	0.42	N	003490	5000	18411 억	59362320	N	N	0	N	N
63	20231121	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	400	2	1.79	11659417500	513894	73.22	22550	22850	22450	29050	15650	22350	22688.37	32.23	199887	90546	22816	22582	22316	22082	21816	22450	21950	18411	6700	5000	17430	50	1	368220661	83770	4.86	0.93	12	0.14	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	26400	-13.83	20230720	19220	18.37	20231020	26400	-13.83	20230720	19220	18.37	20231020	0.42	N	003490	5000	18411 억	59333761	N	N	0	N	N
64	20231121	100142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	400	2	1.79	8347681700	368527	52.51	22550	22800	22450	29050	15650	22350	22651.48	32.22	172238	88594	22816	22582	22316	22082	21816	22450	21950	18411	6700	5000	17430	50	1	368220661	83770	4.86	0.93	12	0.10	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	26400	-13.83	20230720	19220	18.37	20231020	26400	-13.83	20230720	19220	18.37	20231020	0.42	N	003490	5000	18411 억	59306112	N	N	0	N	N
65	20231121	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	200	2	0.89	831685650	36858	5.25	22550	22650	22500	29050	15650	22350	22564.62	32.14	22832	15225	22816	22582	22316	22082	21816	22450	21950	18411	6700	5000	17430	50	1	368220661	83034	4.82	0.93	12	0.01	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	26400	-14.58	20230720	19220	17.33	20231020	26400	-14.58	20230720	19220	17.33	20231020	0.42	N	003490	5000	18411 억	59156706	N	N	0	N	N
66	20231120	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	-200	5	-0.89	15626019100	700507	52.00	22400	22550	22050	29300	15800	22550	22306.68	32.11	-77600	-32219	23050	22800	22450	22200	21850	22925	22325	18411	6750	5000	17580	50	1	368220661	82297	4.78	0.92	12	0.19	4680.00	24353.00	26400	20230720	-15.34	19220	20231020	16.29	26400	-15.34	20230720	19220	16.29	20231020	26400	-15.34	20230720	19220	16.29	20231020	0.42	N	003490	5000	18411 억	59113482	N	N	0	N	N
67	20231120	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-150	5	-0.67	13728647300	615804	45.71	22400	22550	22050	29300	15800	22550	22293.83	32.12	-59242	-35983	23050	22800	22450	22200	21850	22925	22325	18411	6750	5000	17580	50	1	368220661	82481	4.79	0.92	12	0.17	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.42	N	003490	5000	18411 억	59131840	N	N	0	N	N
68	20231120	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	11592699650	520406	38.63	22400	22550	22050	29300	15800	22550	22276.23	32.12	-60178	-40349	23050	22800	22450	22200	21850	22925	22325	18411	6750	5000	17580	50	1	368220661	82850	4.81	0.92	12	0.14	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	26400	-14.77	20230720	19220	17.07	20231020	26400	-14.77	20230720	19220	17.07	20231020	0.42	N	003490	5000	18411 억	59130904	N	N	0	N	N
69	20231120	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-150	5	-0.67	9922871800	446024	33.11	22400	22450	22050	29300	15800	22550	22247.35	32.12	-70760	-51930	23050	22800	22450	22200	21850	22925	22325	18411	6750	5000	17580	50	1	368220661	82481	4.79	0.92	12	0.12	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.42	N	003490	5000	18411 억	59120322	N	N	0	N	N
70	20231120	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-150	5	-0.67	8765700950	394357	29.27	22400	22400	22050	29300	15800	22550	22227.78	32.12	-74438	-57902	23050	22800	22450	22200	21850	22925	22325	18411	6750	5000	17580	50	1	368220661	82481	4.79	0.92	12	0.11	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.42	N	003490	5000	18411 억	59116644	N	N	0	N	N
71	20231120	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22250	-300	5	-1.33	7010584800	315790	23.44	22400	22400	22050	29300	15800	22550	22200.08	32.12	-70602	-59407	23050	22800	22450	22200	21850	22925	22325	18411	6750	5000	17580	50	1	368220661	81929	4.75	0.91	12	0.09	4680.00	24353.00	26400	20230720	-15.72	19220	20231020	15.76	26400	-15.72	20230720	19220	15.76	20231020	26400	-15.72	20230720	19220	15.76	20231020	0.42	N	003490	5000	18411 억	59120480	N	N	0	N	N
72	20231120	100142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-250	5	-1.11	5828802600	262680	19.50	22400	22400	22050	29300	15800	22550	22189.67	32.12	-61406	-53141	23050	22800	22450	22200	21850	22925	22325	18411	6750	5000	17580	50	1	368220661	82113	4.76	0.92	12	0.07	4680.00	24353.00	26400	20230720	-15.53	19220	20231020	16.02	26400	-15.53	20230720	19220	16.02	20231020	26400	-15.53	20230720	19220	16.02	20231020	0.42	N	003490	5000	18411 억	59129676	N	N	0	N	N
73	20231120	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	-400	5	-1.77	716784150	32130	2.39	22400	22400	22150	29300	15800	22550	22308.44	32.15	-12034	-11896	23050	22800	22450	22200	21850	22925	22325	18411	6750	5000	17580	50	1	368220661	81561	4.73	0.91	12	0.01	4680.00	24353.00	26400	20230720	-16.10	19220	20231020	15.24	26400	-16.10	20230720	19220	15.24	20231020	26400	-16.10	20230720	19220	15.24	20231020	0.42	N	003490	5000	18411 억	59179048	N	N	0	N	N
74	20231117	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	600	2	2.73	30177783400	1341471	170.69	22200	22700	22100	28500	15400	21950	22495.94	32.15	255738	252684	22516	22232	22066	21782	21616	22175	21725	18411	6550	5000	17120	50	1	368220661	83034	4.82	0.93	12	0.36	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	26400	-14.58	20230720	19220	17.33	20231020	26400	-14.58	20230720	19220	17.33	20231020	0.44	N	003490	5000	18411 억	59177561	N	N	446	N	N
75	20231117	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	550	2	2.51	28910128250	1285192	163.53	22200	22700	22100	28500	15400	21950	22494.79	32.16	268486	250075	22516	22232	22066	21782	21616	22175	21725	18411	6550	5000	17120	50	1	368220661	82850	4.81	0.92	12	0.35	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	26400	-14.77	20230720	19220	17.07	20231020	26400	-14.77	20230720	19220	17.07	20231020	0.44	N	003490	5000	18411 억	59190309	N	N	446	N	N
76	20231117	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	550	2	2.51	26181265050	1164023	148.11	22200	22700	22100	28500	15400	21950	22492.05	32.16	283819	264732	22516	22232	22066	21782	21616	22175	21725	18411	6550	5000	17120	50	1	368220661	82850	4.81	0.92	12	0.32	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	26400	-14.77	20230720	19220	17.07	20231020	26400	-14.77	20230720	19220	17.07	20231020	0.44	N	003490	5000	18411 억	59205642	N	N	446	N	N
77	20231117	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	450	2	2.05	23980904650	1066223	135.67	22200	22700	22100	28500	15400	21950	22491.45	32.16	272581	256946	22516	22232	22066	21782	21616	22175	21725	18411	6550	5000	17120	50	1	368220661	82481	4.79	0.92	12	0.29	4680.00	24353.00	26400	20230720	-15.15	19220	20231020	16.55	26400	-15.15	20230720	19220	16.55	20231020	26400	-15.15	20230720	19220	16.55	20231020	0.44	N	003490	5000	18411 억	59194404	N	N	446	N	N
78	20231117	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	500	2	2.28	22699023650	1009165	128.41	22200	22700	22100	28500	15400	21950	22492.88	32.16	271347	255443	22516	22232	22066	21782	21616	22175	21725	18411	6550	5000	17120	50	1	368220661	82666	4.80	0.92	12	0.27	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	26400	-14.96	20230720	19220	16.81	20231020	26400	-14.96	20230720	19220	16.81	20231020	0.44	N	003490	5000	18411 억	59193170	N	N	446	N	N
79	20231117	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	550	2	2.51	21478094950	954824	121.49	22200	22700	22100	28500	15400	21950	22494.30	32.15	264663	248138	22516	22232	22066	21782	21616	22175	21725	18411	6550	5000	17120	50	1	368220661	82850	4.81	0.92	12	0.26	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	26400	-14.77	20230720	19220	17.07	20231020	26400	-14.77	20230720	19220	17.07	20231020	0.44	N	003490	5000	18411 억	59186486	N	N	446	N	N
80	20231117	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	700	2	3.19	17277122850	768377	97.77	22200	22700	22100	28500	15400	21950	22485.22	32.14	242067	227785	22516	22232	22066	21782	21616	22175	21725	18411	6550	5000	17120	50	1	368220661	83402	4.84	0.93	12	0.21	4680.00	24353.00	26400	20230720	-14.20	19220	20231020	17.85	26400	-14.20	20230720	19220	17.85	20231020	26400	-14.20	20230720	19220	17.85	20231020	0.44	N	003490	5000	18411 억	59163890	N	N	446	N	N
81	20231117	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22200	250	2	1.14	496745350	22376	2.85	22200	22250	22150	28500	15400	21950	22199.92	32.02	12303	-3082	22516	22232	22066	21782	21616	22175	21725	18411	6550	5000	17120	50	1	368220661	81745	4.74	0.91	12	0.01	4680.00	24353.00	26400	20230720	-15.91	19220	20231020	15.50	26400	-15.91	20230720	19220	15.50	20231020	26400	-15.91	20230720	19220	15.50	20231020	0.44	N	003490	5000	18411 억	58934126	N	N	446	N	N
82	20231116	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	0	3	0.00	15317240900	693734	64.97	21950	22350	21900	28500	15400	21950	22079.42	32.01	-4634	-52904	22183	22066	21833	21716	21483	22125	21775	18411	6550	5000	17120	50	1	368220661	80824	4.69	0.90	12	0.19	4680.00	24353.00	26650	20221114	-17.64	19220	20231020	14.20	26400	-16.86	20230720	19220	14.20	20231020	26400	-16.86	20230720	19220	14.20	20231020	0.42	N	003490	5000	18411 억	58917856	N	N	892	N	N
83	20231116	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	50	2	0.23	13868628700	627773	58.79	21950	22350	21900	28500	15400	21950	22091.79	32.01	-8621	-47581	22183	22066	21833	21716	21483	22125	21775	18411	6550	5000	17120	50	1	368220661	81009	4.70	0.90	12	0.17	4680.00	24353.00	26650	20221114	-17.45	19220	20231020	14.46	26400	-16.67	20230720	19220	14.46	20231020	26400	-16.67	20230720	19220	14.46	20231020	0.42	N	003490	5000	18411 억	58913869	N	N	892	N	N
84	20231116	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	100	2	0.46	12061155750	545516	51.09	21950	22350	21900	28500	15400	21950	22109.63	32.01	-3457	-38928	22183	22066	21833	21716	21483	22125	21775	18411	6550	5000	17120	50	1	368220661	81193	4.71	0.91	12	0.15	4680.00	24353.00	26650	20221114	-17.26	19220	20231020	14.72	26400	-16.48	20230720	19220	14.72	20231020	26400	-16.48	20230720	19220	14.72	20231020	0.42	N	003490	5000	18411 억	58919033	N	N	892	N	N
85	20231116	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	50	2	0.23	11013645750	497873	46.62	21950	22350	21900	28500	15400	21950	22121.40	32.01	1159	-21587	22183	22066	21833	21716	21483	22125	21775	18411	6550	5000	17120	50	1	368220661	81009	4.70	0.90	12	0.14	4680.00	24353.00	26650	20221114	-17.45	19220	20231020	14.46	26400	-16.67	20230720	19220	14.46	20231020	26400	-16.67	20230720	19220	14.46	20231020	0.42	N	003490	5000	18411 억	58923649	N	N	892	N	N
86	20231116	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	50	2	0.23	9750939100	440481	41.25	21950	22350	21900	28500	15400	21950	22137.03	32.02	11880	-3671	22183	22066	21833	21716	21483	22125	21775	18411	6550	5000	17120	50	1	368220661	81009	4.70	0.90	12	0.12	4680.00	24353.00	26650	20221114	-17.45	19220	20231020	14.46	26400	-16.67	20230720	19220	14.46	20231020	26400	-16.67	20230720	19220	14.46	20231020	0.42	N	003490	5000	18411 억	58934370	N	N	892	N	N
87	20231116	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	50	2	0.23	7335951250	330637	30.96	21950	22350	21950	28500	15400	21950	22187.33	32.02	26108	18374	22183	22066	21833	21716	21483	22125	21775	18411	6550	5000	17120	50	1	368220661	81009	4.70	0.90	12	0.09	4680.00	24353.00	26650	20221114	-17.45	19220	20231020	14.46	26400	-16.67	20230720	19220	14.46	20231020	26400	-16.67	20230720	19220	14.46	20231020	0.42	N	003490	5000	18411 억	58948598	N	N	892	N	N
88	20231116	100142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	150	2	0.68	432917350	19667	1.84	21950	22100	21950	28500	15400	21950	22012.37	32.01	4416	5171	22183	22066	21833	21716	21483	22125	21775	18411	6550	5000	17120	50	1	368220661	81377	4.72	0.91	12	0.01	4680.00	24353.00	26650	20221114	-17.07	19220	20231020	14.98	26400	-16.29	20230720	19220	14.98	20231020	26400	-16.29	20230720	19220	14.98	20231020	0.42	N	003490	5000	18411 억	58926906	N	N	892	N	N
89	20231116	090142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	0	3	0.00	0	0	0.00	0	0	0	28500	15400	21950	0.00	32.01	0	0	22183	22066	21833	21716	21483	22125	21775	18411	6550	5000	17120	50	1	368220661	80824	4.69	0.90	12	0.00	4680.00	24353.00	26650	20221114	-17.64	19220	20231020	14.20	26400	-16.86	20230720	19220	14.20	20231020	26400	-16.86	20230720	19220	14.20	20231020	0.42	N	003490	5000	18411 억	58922490	N	N	892	N	N
90	20231115	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	550	2	2.57	23169458800	1060041	222.15	21900	21950	21600	27800	15000	21400	21856.98	31.99	-17476	94892	21900	21650	21450	21200	21000	21775	21325	18411	6400	5000	16690	50	1	368220661	80824	4.69	0.90	12	0.29	4680.00	24353.00	26650	20221114	-17.64	19220	20231020	14.20	26400	-16.86	20230720	19220	14.20	20231020	26400	-16.86	20230720	19220	14.20	20231020	0.43	N	003490	5000	18411 억	58888085	N	N	892	N	N
91	20231115	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	500	2	2.34	21305967800	975095	204.34	21900	21950	21600	27800	15000	21400	21850.15	32.00	2807	76216	21900	21650	21450	21200	21000	21775	21325	18411	6400	5000	16690	50	1	368220661	80640	4.68	0.90	12	0.26	4680.00	24353.00	26650	20221114	-17.82	19220	20231020	13.94	26400	-17.05	20230720	19220	13.94	20231020	26400	-17.05	20230720	19220	13.94	20231020	0.43	N	003490	5000	18411 억	58908368	N	N	0	N	N
92	20231115	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	450	2	2.10	18358681500	840589	176.16	21900	21950	21600	27800	15000	21400	21840.26	32.01	7929	62052	21900	21650	21450	21200	21000	21775	21325	18411	6400	5000	16690	50	1	368220661	80456	4.67	0.90	12	0.23	4680.00	24353.00	26650	20221114	-18.01	19220	20231020	13.68	26400	-17.23	20230720	19220	13.68	20231020	26400	-17.23	20230720	19220	13.68	20231020	0.43	N	003490	5000	18411 억	58913490	N	N	0	N	N
93	20231115	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	450	2	2.10	16368137500	749608	157.09	21900	21950	21600	27800	15000	21400	21835.60	32.01	11233	62561	21900	21650	21450	21200	21000	21775	21325	18411	6400	5000	16690	50	1	368220661	80456	4.67	0.90	12	0.20	4680.00	24353.00	26650	20221114	-18.01	19220	20231020	13.68	26400	-17.23	20230720	19220	13.68	20231020	26400	-17.23	20230720	19220	13.68	20231020	0.43	N	003490	5000	18411 억	58916794	N	N	0	N	N
94	20231115	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	550	2	2.57	14793754100	677637	142.01	21900	21950	21600	27800	15000	21400	21831.38	32.01	15229	65920	21900	21650	21450	21200	21000	21775	21325	18411	6400	5000	16690	50	1	368220661	80824	4.69	0.90	12	0.18	4680.00	24353.00	26650	20221114	-17.64	19220	20231020	14.20	26400	-16.86	20230720	19220	14.20	20231020	26400	-16.86	20230720	19220	14.20	20231020	0.43	N	003490	5000	18411 억	58920790	N	N	0	N	N
95	20231115	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	550	2	2.57	12918052300	592059	124.07	21900	21950	21600	27800	15000	21400	21818.86	32.01	13353	51314	21900	21650	21450	21200	21000	21775	21325	18411	6400	5000	16690	50	1	368220661	80824	4.69	0.90	12	0.16	4680.00	24353.00	26650	20221114	-17.64	19220	20231020	14.20	26400	-16.86	20230720	19220	14.20	20231020	26400	-16.86	20230720	19220	14.20	20231020	0.43	N	003490	5000	18411 억	58918914	N	N	0	N	N
96	20231115	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	350	2	1.64	8340832900	382798	80.22	21900	21950	21600	27800	15000	21400	21789.12	31.97	-55908	-25419	21900	21650	21450	21200	21000	21775	21325	18411	6400	5000	16690	50	1	368220661	80088	4.65	0.89	12	0.10	4680.00	24353.00	26650	20221114	-18.39	19220	20231020	13.16	26400	-17.61	20230720	19220	13.16	20231020	26400	-17.61	20230720	19220	13.16	20231020	0.43	N	003490	5000	18411 억	58849653	N	N	0	N	N
97	20231115	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	400	2	1.87	1735122900	79288	16.62	21900	21950	21750	27800	15000	21400	21883.80	31.98	-33660	-24429	21900	21650	21450	21200	21000	21775	21325	18411	6400	5000	16690	50	1	368220661	80272	4.66	0.90	12	0.02	4680.00	24353.00	26650	20221114	-18.20	19220	20231020	13.42	26400	-17.42	20230720	19220	13.42	20231020	26400	-17.42	20230720	19220	13.42	20231020	0.43	N	003490	5000	18411 억	58871901	N	N	0	N	N
98	20231114	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	300	2	1.42	10175359600	475761	97.48	21300	21700	21250	27400	14800	21100	21387.53	32.00	-106800	-78899	21666	21382	21116	20832	20566	21250	20700	18411	6300	5000	16450	50	1	368220661	78799	4.57	0.88	12	0.13	4680.00	24353.00	26650	20221114	-19.70	19220	20231020	11.34	26400	-18.94	20230720	19220	11.34	20231020	26650	-19.70	20221114	19220	11.34	20231020	0.43	N	003490	5000	18411 억	58905561	N	N	747	N	N
99	20231114	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	300	2	1.42	9182200400	429314	87.96	21300	21700	21250	27400	14800	21100	21388.08	32.01	-90995	-66937	21666	21382	21116	20832	20566	21250	20700	18411	6300	5000	16450	50	1	368220661	78799	4.57	0.88	12	0.12	4680.00	24353.00	26650	20221114	-19.70	19220	20231020	11.34	26400	-18.94	20230720	19220	11.34	20231020	26650	-19.70	20221114	19220	11.34	20231020	0.43	N	003490	5000	18411 억	58921366	N	N	747	N	N
100	20231114	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	350	2	1.66	7739847950	361770	74.12	21300	21700	21250	27400	14800	21100	21394.39	32.03	-59787	-39704	21666	21382	21116	20832	20566	21250	20700	18411	6300	5000	16450	50	1	368220661	78983	4.58	0.88	12	0.10	4680.00	24353.00	26650	20221114	-19.51	19220	20231020	11.60	26400	-18.75	20230720	19220	11.60	20231020	26650	-19.51	20221114	19220	11.60	20231020	0.43	N	003490	5000	18411 억	58952574	N	N	747	N	N
101	20231114	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	300	2	1.42	6495917550	303665	62.22	21300	21700	21250	27400	14800	21100	21391.72	32.04	-43615	-26689	21666	21382	21116	20832	20566	21250	20700	18411	6300	5000	16450	50	1	368220661	78799	4.57	0.88	12	0.08	4680.00	24353.00	26650	20221114	-19.70	19220	20231020	11.34	26400	-18.94	20230720	19220	11.34	20231020	26650	-19.70	20221114	19220	11.34	20231020	0.43	N	003490	5000	18411 억	58968746	N	N	747	N	N
102	20231114	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	200	2	0.95	5328560200	248900	51.00	21300	21700	21250	27400	14800	21100	21408.44	32.04	-30782	-22244	21666	21382	21116	20832	20566	21250	20700	18411	6300	5000	16450	50	1	368220661	78431	4.55	0.87	12	0.07	4680.00	24353.00	26650	20221114	-20.08	19220	20231020	10.82	26400	-19.32	20230720	19220	10.82	20231020	26650	-20.08	20221114	19220	10.82	20231020	0.43	N	003490	5000	18411 억	58981579	N	N	747	N	N
103	20231114	110146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	150	2	0.71	4669914900	217937	44.65	21300	21700	21250	27400	14800	21100	21427.82	32.05	-22360	-14512	21666	21382	21116	20832	20566	21250	20700	18411	6300	5000	16450	50	1	368220661	78247	4.54	0.87	12	0.06	4680.00	24353.00	26650	20221114	-20.26	19220	20231020	10.56	26400	-19.51	20230720	19220	10.56	20231020	26650	-20.26	20221114	19220	10.56	20231020	0.43	N	003490	5000	18411 억	58990001	N	N	747	N	N
104	20231114	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	200	2	0.95	3547917450	165254	33.86	21300	21700	21300	27400	14800	21100	21469.48	32.06	-2623	813	21666	21382	21116	20832	20566	21250	20700	18411	6300	5000	16450	50	1	368220661	78431	4.55	0.87	12	0.04	4680.00	24353.00	26650	20221114	-20.08	19220	20231020	10.82	26400	-19.32	20230720	19220	10.82	20231020	26650	-20.08	20221114	19220	10.82	20231020	0.43	N	003490	5000	18411 억	59009738	N	N	747	N	N
105	20231114	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	450	2	2.13	697821750	32509	6.66	21300	21700	21300	27400	14800	21100	21465.49	32.07	12479	10617	21666	21382	21116	20832	20566	21250	20700	18411	6300	5000	16450	50	1	368220661	79352	4.60	0.88	12	0.01	4680.00	24353.00	26650	20221114	-19.14	19220	20231020	12.12	26400	-18.37	20230720	19220	12.12	20231020	26650	-19.14	20221114	19220	12.12	20231020	0.43	N	003490	5000	18411 억	59024840	N	N	747	N	N
106	20231113	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-200	5	-0.94	10170473650	482686	118.65	21300	21400	20850	27650	14950	21300	21070.53	32.05	-98550	-83387	21700	21500	21350	21150	21000	21425	21075	18411	6350	5000	16610	50	1	368220661	77695	4.51	0.87	12	0.13	4680.00	24353.00	26650	20221114	-20.83	19220	20231020	9.78	26400	-20.08	20230720	19220	9.78	20231020	26650	-20.83	20221114	19220	9.78	20231020	0.43	N	003490	5000	18411 억	59004626	N	N	747	N	N
107	20231113	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	-250	5	-1.17	9088344450	431345	106.03	21300	21400	20850	27650	14950	21300	21069.76	32.06	-82324	-75530	21700	21500	21350	21150	21000	21425	21075	18411	6350	5000	16610	50	1	368220661	77510	4.50	0.86	12	0.12	4680.00	24353.00	26650	20221114	-21.01	19220	20231020	9.52	26400	-20.27	20230720	19220	9.52	20231020	26650	-21.01	20221114	19220	9.52	20231020	0.43	N	003490	5000	18411 억	59020852	N	N	0	N	N
108	20231113	140143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-300	5	-1.41	7811252150	370721	91.13	21300	21400	20850	27650	14950	21300	21070.41	32.07	-77892	-73834	21700	21500	21350	21150	21000	21425	21075	18411	6350	5000	16610	50	1	368220661	77326	4.49	0.86	12	0.10	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.43	N	003490	5000	18411 억	59025284	N	N	0	N	N
109	20231113	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-300	5	-1.41	7233349200	343279	84.38	21300	21400	20850	27650	14950	21300	21071.32	32.07	-71585	-70796	21700	21500	21350	21150	21000	21425	21075	18411	6350	5000	16610	50	1	368220661	77326	4.49	0.86	12	0.09	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.43	N	003490	5000	18411 억	59031591	N	N	0	N	N
110	20231113	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-300	5	-1.41	4984666250	236053	58.03	21300	21400	21000	27650	14950	21300	21116.70	32.08	-54081	-54108	21700	21500	21350	21150	21000	21425	21075	18411	6350	5000	16610	50	1	368220661	77326	4.49	0.86	12	0.06	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.43	N	003490	5000	18411 억	59049095	N	N	0	N	N
111	20231113	110142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-200	5	-0.94	4216721950	199559	49.05	21300	21400	21000	27650	14950	21300	21130.17	32.08	-46963	-47214	21700	21500	21350	21150	21000	21425	21075	18411	6350	5000	16610	50	1	368220661	77695	4.51	0.87	12	0.05	4680.00	24353.00	26650	20221114	-20.83	19220	20231020	9.78	26400	-20.08	20230720	19220	9.78	20231020	26650	-20.83	20221114	19220	9.78	20231020	0.43	N	003490	5000	18411 억	59056213	N	N	0	N	N
112	20231113	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-150	5	-0.70	3426830950	162118	39.85	21300	21400	21000	27650	14950	21300	21137.84	32.09	-40236	-41336	21700	21500	21350	21150	21000	21425	21075	18411	6350	5000	16610	50	1	368220661	77879	4.52	0.87	12	0.04	4680.00	24353.00	26650	20221114	-20.64	19220	20231020	10.04	26400	-19.89	20230720	19220	10.04	20231020	26650	-20.64	20221114	19220	10.04	20231020	0.43	N	003490	5000	18411 억	59062940	N	N	0	N	N
113	20231113	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	50	2	0.23	194384400	9118	2.24	21300	21400	21300	27650	14950	21300	21318.83	32.11	-2284	-1101	21700	21500	21350	21150	21000	21425	21075	18411	6350	5000	16610	50	1	368220661	78615	4.56	0.88	12	0.00	4680.00	24353.00	26650	20221114	-19.89	19220	20231020	11.08	26400	-19.13	20230720	19220	11.08	20231020	26650	-19.89	20221114	19220	11.08	20231020	0.43	N	003490	5000	18411 억	59100892	N	N	0	N	N
114	20231110	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	-350	5	-1.62	8647802450	405235	34.33	21450	21550	21200	28100	15200	21650	21339.96	32.10	-68556	-57962	22250	21950	21400	21100	20550	22100	21250	18411	6450	5000	16880	50	1	368220661	78431	4.55	0.87	12	0.11	4680.00	24353.00	26650	20221114	-20.08	19220	20231020	10.82	26400	-19.32	20230720	19220	10.82	20231020	26650	-20.08	20221114	19220	10.82	20231020	0.43	N	003490	5000	18411 억	59091685	N	N	433	N	N
115	20231110	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	-300	5	-1.39	7886763900	369502	31.30	21450	21550	21200	28100	15200	21650	21343.95	32.11	-56658	-47831	22250	21950	21400	21100	20550	22100	21250	18411	6450	5000	16880	50	1	368220661	78615	4.56	0.88	12	0.10	4680.00	24353.00	26650	20221114	-19.89	19220	20231020	11.08	26400	-19.13	20230720	19220	11.08	20231020	26650	-19.89	20221114	19220	11.08	20231020	0.43	N	003490	5000	18411 억	59103583	N	N	433	N	N
116	20231110	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	-300	5	-1.39	7218412200	338189	28.65	21450	21550	21200	28100	15200	21650	21343.92	32.11	-49724	-44661	22250	21950	21400	21100	20550	22100	21250	18411	6450	5000	16880	50	1	368220661	78615	4.56	0.88	12	0.09	4680.00	24353.00	26650	20221114	-19.89	19220	20231020	11.08	26400	-19.13	20230720	19220	11.08	20231020	26650	-19.89	20221114	19220	11.08	20231020	0.43	N	003490	5000	18411 억	59110517	N	N	433	N	N
117	20231110	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	-350	5	-1.62	6459297800	302571	25.63	21450	21550	21200	28100	15200	21650	21347.61	32.11	-52664	-49586	22250	21950	21400	21100	20550	22100	21250	18411	6450	5000	16880	50	1	368220661	78431	4.55	0.87	12	0.08	4680.00	24353.00	26650	20221114	-20.08	19220	20231020	10.82	26400	-19.32	20230720	19220	10.82	20231020	26650	-20.08	20221114	19220	10.82	20231020	0.43	N	003490	5000	18411 억	59107577	N	N	433	N	N
118	20231110	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	-350	5	-1.62	5902602400	276425	23.42	21450	21550	21200	28100	15200	21650	21352.90	32.11	-49616	-47967	22250	21950	21400	21100	20550	22100	21250	18411	6450	5000	16880	50	1	368220661	78431	4.55	0.87	12	0.08	4680.00	24353.00	26650	20221114	-20.08	19220	20231020	10.82	26400	-19.32	20230720	19220	10.82	20231020	26650	-20.08	20221114	19220	10.82	20231020	0.43	N	003490	5000	18411 억	59110625	N	N	433	N	N
119	20231110	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	-350	5	-1.62	5385150850	252105	21.36	21450	21550	21200	28100	15200	21650	21360.25	32.12	-44539	-43921	22250	21950	21400	21100	20550	22100	21250	18411	6450	5000	16880	50	1	368220661	78431	4.55	0.87	12	0.07	4680.00	24353.00	26650	20221114	-20.08	19220	20231020	10.82	26400	-19.32	20230720	19220	10.82	20231020	26650	-20.08	20221114	19220	10.82	20231020	0.43	N	003490	5000	18411 억	59115702	N	N	433	N	N
120	20231110	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	-300	5	-1.39	4510661200	211057	17.88	21450	21550	21200	28100	15200	21650	21371.20	32.12	-39431	-39956	22250	21950	21400	21100	20550	22100	21250	18411	6450	5000	16880	50	1	368220661	78615	4.56	0.88	12	0.06	4680.00	24353.00	26650	20221114	-19.89	19220	20231020	11.08	26400	-19.13	20230720	19220	11.08	20231020	26650	-19.89	20221114	19220	11.08	20231020	0.43	N	003490	5000	18411 억	59120810	N	N	433	N	N
121	20231110	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-200	5	-0.92	295733300	13789	1.17	21450	21500	21350	28100	15200	21650	21440.48	32.14	1701	953	22250	21950	21400	21100	20550	22100	21250	18411	6450	5000	16880	50	1	368220661	78983	4.58	0.88	12	0.00	4680.00	24353.00	26650	20221114	-19.51	19220	20231020	11.60	26400	-18.75	20230720	19220	11.60	20231020	26650	-19.51	20221114	19220	11.60	20231020	0.43	N	003490	5000	18411 억	59161942	N	N	433	N	N
122	20231109	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	850	2	4.09	25007364500	1169671	225.45	20900	21700	20850	27000	14600	20800	21379.38	32.12	103742	136675	21333	21066	20933	20666	20533	21000	20600	18411	6200	5000	16220	50	1	368220661	79720	4.63	0.89	12	0.32	4680.00	24353.00	26650	20221114	-18.76	19220	20231020	12.64	26400	-17.99	20230720	19220	12.64	20231020	26650	-18.76	20221114	19220	12.64	20231020	0.45	N	003490	5000	18411 억	59118499	N	N	433	N	N
123	20231109	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21500	700	2	3.37	19269256850	904580	174.35	20900	21650	20850	27000	14600	20800	21301.88	32.13	121467	133279	21333	21066	20933	20666	20533	21000	20600	18411	6200	5000	16220	50	1	368220661	79167	4.59	0.88	12	0.25	4680.00	24353.00	26650	20221114	-19.32	19220	20231020	11.86	26400	-18.56	20230720	19220	11.86	20231020	26650	-19.32	20221114	19220	11.86	20231020	0.45	N	003490	5000	18411 억	59136224	N	N	9982	N	N
124	20231109	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	650	2	3.12	14731228500	693987	133.76	20900	21500	20850	27000	14600	20800	21226.95	32.13	120037	129851	21333	21066	20933	20666	20533	21000	20600	18411	6200	5000	16220	50	1	368220661	78983	4.58	0.88	12	0.19	4680.00	24353.00	26650	20221114	-19.51	19220	20231020	11.60	26400	-18.75	20230720	19220	11.60	20231020	26650	-19.51	20221114	19220	11.60	20231020	0.45	N	003490	5000	18411 억	59134794	N	N	9982	N	N
125	20231109	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	450	2	2.16	10341289900	489038	94.26	20900	21400	20850	27000	14600	20800	21146.19	32.10	68297	75625	21333	21066	20933	20666	20533	21000	20600	18411	6200	5000	16220	50	1	368220661	78247	4.54	0.87	12	0.13	4680.00	24353.00	26650	20221114	-20.26	19220	20231020	10.56	26400	-19.51	20230720	19220	10.56	20231020	26650	-20.26	20221114	19220	10.56	20231020	0.45	N	003490	5000	18411 억	59083054	N	N	9982	N	N
126	20231109	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	500	2	2.40	8165754450	386752	74.54	20900	21400	20850	27000	14600	20800	21113.67	32.09	51154	55637	21333	21066	20933	20666	20533	21000	20600	18411	6200	5000	16220	50	1	368220661	78431	4.55	0.87	12	0.11	4680.00	24353.00	26650	20221114	-20.08	19220	20231020	10.82	26400	-19.32	20230720	19220	10.82	20231020	26650	-20.08	20221114	19220	10.82	20231020	0.45	N	003490	5000	18411 억	59065911	N	N	9982	N	N
127	20231109	110142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	200	2	0.96	4259944800	202635	39.06	20900	21100	20850	27000	14600	20800	21022.75	32.06	-4100	-745	21333	21066	20933	20666	20533	21000	20600	18411	6200	5000	16220	50	1	368220661	77326	4.49	0.86	12	0.06	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.45	N	003490	5000	18411 억	59010657	N	N	9982	N	N
128	20231109	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	200	2	0.96	2479189800	118007	22.75	20900	21100	20850	27000	14600	20800	21008.84	32.06	-5720	-5020	21333	21066	20933	20666	20533	21000	20600	18411	6200	5000	16220	50	1	368220661	77326	4.49	0.86	12	0.03	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.45	N	003490	5000	18411 억	59009037	N	N	9982	N	N
129	20231109	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	200	2	0.96	204070700	9754	1.88	20900	21000	20850	27000	14600	20800	20921.74	32.06	2263	1967	21333	21066	20933	20666	20533	21000	20600	18411	6200	5000	16220	50	1	368220661	77326	4.49	0.86	12	0.00	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.45	N	003490	5000	18411 억	59017020	N	N	9982	N	N
130	20231108	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20800	-50	5	-0.24	10836334800	516649	89.82	21150	21200	20800	27100	14600	20850	20974.45	32.04	-126169	-89283	21283	21066	20833	20616	20383	20950	20500	18411	6250	5000	16260	50	1	368220661	76590	4.44	0.85	12	0.14	4680.00	24353.00	26650	20221114	-21.95	19220	20231020	8.22	26400	-21.21	20230720	19220	8.22	20231020	26650	-21.95	20221114	19220	8.22	20231020	0.45	N	003490	5000	18411 억	58985361	N	N	9982	N	N
131	20231108	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20850	0	3	0.00	9477862900	451395	78.48	21150	21200	20800	27100	14600	20850	20996.83	32.06	-97079	-82754	21283	21066	20833	20616	20383	20950	20500	18411	6250	5000	16260	50	1	368220661	76774	4.46	0.86	12	0.12	4680.00	24353.00	26650	20221114	-21.76	19220	20231020	8.48	26400	-21.02	20230720	19220	8.48	20231020	26650	-21.76	20221114	19220	8.48	20231020	0.45	N	003490	5000	18411 억	59014451	N	N	5941	N	N
132	20231108	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	150	2	0.72	7916888800	376631	65.48	21150	21200	20900	27100	14600	20850	21020.28	32.06	-88871	-75514	21283	21066	20833	20616	20383	20950	20500	18411	6250	5000	16260	50	1	368220661	77326	4.49	0.86	12	0.10	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.45	N	003490	5000	18411 억	59022659	N	N	5941	N	N
133	20231108	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20950	100	2	0.48	6830297050	324731	56.46	21150	21200	20900	27100	14600	20850	21033.71	32.07	-74098	-65313	21283	21066	20833	20616	20383	20950	20500	18411	6250	5000	16260	50	1	368220661	77142	4.48	0.86	12	0.09	4680.00	24353.00	26650	20221114	-21.39	19220	20231020	9.00	26400	-20.64	20230720	19220	9.00	20231020	26650	-21.39	20221114	19220	9.00	20231020	0.45	N	003490	5000	18411 억	59037432	N	N	5941	N	N
134	20231108	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	150	2	0.72	6107098650	290205	50.45	21150	21200	20900	27100	14600	20850	21044.09	32.08	-60174	-49999	21283	21066	20833	20616	20383	20950	20500	18411	6250	5000	16260	50	1	368220661	77326	4.49	0.86	12	0.08	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.45	N	003490	5000	18411 억	59051356	N	N	5941	N	N
135	20231108	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	150	2	0.72	4927537500	234022	40.69	21150	21200	20900	27100	14600	20850	21055.87	32.09	-51199	-41747	21283	21066	20833	20616	20383	20950	20500	18411	6250	5000	16260	50	1	368220661	77326	4.49	0.86	12	0.06	4680.00	24353.00	26650	20221114	-21.20	19220	20231020	9.26	26400	-20.45	20230720	19220	9.26	20231020	26650	-21.20	20221114	19220	9.26	20231020	0.45	N	003490	5000	18411 억	59060331	N	N	5941	N	N
136	20231108	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20950	100	2	0.48	3683006050	174623	30.36	21150	21200	20900	27100	14600	20850	21091.19	32.09	-38916	-33785	21283	21066	20833	20616	20383	20950	20500	18411	6250	5000	16260	50	1	368220661	77142	4.48	0.86	12	0.05	4680.00	24353.00	26650	20221114	-21.39	19220	20231020	9.00	26400	-20.64	20230720	19220	9.00	20231020	26650	-21.39	20221114	19220	9.00	20231020	0.45	N	003490	5000	18411 억	59072614	N	N	5941	N	N
137	20231108	090142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	200	2	0.96	644875050	30541	5.31	21150	21200	21000	27100	14600	20850	21115.07	32.11	-5056	-2698	21283	21066	20833	20616	20383	20950	20500	18411	6250	5000	16260	50	1	368220661	77510	4.50	0.86	12	0.01	4680.00	24353.00	26650	20221114	-21.01	19220	20231020	9.52	26400	-20.27	20230720	19220	9.52	20231020	26650	-21.01	20221114	19220	9.52	20231020	0.45	N	003490	5000	18411 억	59106474	N	N	5941	N	N
138	20231107	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20850	-300	5	-1.42	11933571050	573181	46.96	21050	21050	20600	27450	14850	21150	20819.84	32.09	2337	54472	21583	21366	20933	20716	20283	21475	20825	18411	6300	5000	16490	50	1	368220661	76774	4.46	0.86	12	0.16	4680.00	24353.00	26650	20221114	-21.76	19220	20231020	8.48	26400	-21.02	20230720	19220	8.48	20231020	26650	-21.76	20221114	19220	8.48	20231020	0.45	N	003490	5000	18411 억	59065251	N	N	5941	N	N
139	20231107	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20800	-350	5	-1.65	10248662400	492348	40.34	21050	21050	20600	27450	14850	21150	20815.85	32.10	27535	40467	21583	21366	20933	20716	20283	21475	20825	18411	6300	5000	16490	50	1	368220661	76590	4.44	0.85	12	0.13	4680.00	24353.00	26650	20221114	-21.95	19220	20231020	8.22	26400	-21.21	20230720	19220	8.22	20231020	26650	-21.95	20221114	19220	8.22	20231020	0.45	N	003490	5000	18411 억	59090449	N	N	1523	N	N
140	20231107	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20700	-450	5	-2.13	9006589400	432434	35.43	21050	21050	20600	27450	14850	21150	20827.61	32.09	5697	19157	21583	21366	20933	20716	20283	21475	20825	18411	6300	5000	16490	50	1	368220661	76222	4.42	0.85	12	0.12	4680.00	24353.00	26650	20221114	-22.33	19220	20231020	7.70	26400	-21.59	20230720	19220	7.70	20231020	26650	-22.33	20221114	19220	7.70	20231020	0.45	N	003490	5000	18411 억	59068611	N	N	1523	N	N
141	20231107	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20650	-500	5	-2.36	7937178200	380787	31.20	21050	21050	20600	27450	14850	21150	20844.09	32.09	1187	11016	21583	21366	20933	20716	20283	21475	20825	18411	6300	5000	16490	50	1	368220661	76038	4.41	0.85	12	0.10	4680.00	24353.00	26650	20221114	-22.51	19220	20231020	7.44	26400	-21.78	20230720	19220	7.44	20231020	26650	-22.51	20221114	19220	7.44	20231020	0.45	N	003490	5000	18411 억	59064101	N	N	1523	N	N
142	20231107	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20800	-350	5	-1.65	6473791100	310030	25.40	21050	21050	20700	27450	14850	21150	20881.12	32.09	12912	20777	21583	21366	20933	20716	20283	21475	20825	18411	6300	5000	16490	50	1	368220661	76590	4.44	0.85	12	0.08	4680.00	24353.00	26650	20221114	-21.95	19220	20231020	8.22	26400	-21.21	20230720	19220	8.22	20231020	26650	-21.95	20221114	19220	8.22	20231020	0.45	N	003490	5000	18411 억	59075826	N	N	1523	N	N
143	20231107	110142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20900	-250	5	-1.18	5085807850	243254	19.93	21050	21050	20800	27450	14850	21150	20907.33	32.10	21684	28509	21583	21366	20933	20716	20283	21475	20825	18411	6300	5000	16490	50	1	368220661	76958	4.47	0.86	12	0.07	4680.00	24353.00	26650	20221114	-21.58	19220	20231020	8.74	26400	-20.83	20230720	19220	8.74	20231020	26650	-21.58	20221114	19220	8.74	20231020	0.45	N	003490	5000	18411 억	59084598	N	N	1523	N	N
144	20231107	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20950	-200	5	-0.95	3736077950	178650	14.64	21050	21050	20800	27450	14850	21150	20912.74	32.09	14742	18668	21583	21366	20933	20716	20283	21475	20825	18411	6300	5000	16490	50	1	368220661	77142	4.48	0.86	12	0.05	4680.00	24353.00	26650	20221114	-21.39	19220	20231020	9.00	26400	-20.64	20230720	19220	9.00	20231020	26650	-21.39	20221114	19220	9.00	20231020	0.45	N	003490	5000	18411 억	59077656	N	N	1523	N	N
145	20231107	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20800	-350	5	-1.65	612442150	29174	2.39	21050	21050	20800	27450	14850	21150	20992.37	32.08	-5734	-6521	21583	21366	20933	20716	20283	21475	20825	18411	6300	5000	16490	50	1	368220661	76590	4.44	0.85	12	0.01	4680.00	24353.00	26650	20221114	-21.95	19220	20231020	8.22	26400	-21.21	20230720	19220	8.22	20231020	26650	-21.95	20221114	19220	8.22	20231020	0.45	N	003490	5000	18411 억	59057180	N	N	1523	N	N
146	20231106	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	700	2	3.42	25011639200	1204999	211.49	20750	21150	20500	26550	14350	20450	20753.85	32.09	17472	56196	20716	20582	20366	20232	20016	20650	20300	18411	6100	5000	15950	50	1	368220661	77879	4.52	0.87	12	0.33	4680.00	24353.00	26650	20221114	-20.64	19220	20231020	10.04	26400	-19.89	20230720	19220	10.04	20231020	26650	-20.64	20221114	19220	10.04	20231020	0.45	Y	003490	5000	18411 억	59062914	N	N	1523	N	N
147	20231106	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20900	450	2	2.20	20175462850	975514	171.21	20750	20900	20500	26550	14350	20450	20681.88	32.08	-2304	26281	20716	20582	20366	20232	20016	20650	20300	18411	6100	5000	15950	50	1	368220661	76958	4.47	0.86	12	0.26	4680.00	24353.00	26650	20221114	-21.58	19220	20231020	8.74	26400	-20.83	20230720	19220	8.74	20231020	26650	-21.58	20221114	19220	8.74	20231020	0.45	Y	003490	5000	18411 억	59043138	N	N	11574	N	N
148	20231106	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20850	400	2	1.96	17374730450	841191	147.64	20750	20900	20500	26550	14350	20450	20654.92	32.09	17781	43577	20716	20582	20366	20232	20016	20650	20300	18411	6100	5000	15950	50	1	368220661	76774	4.46	0.86	12	0.23	4680.00	24353.00	26650	20221114	-21.76	19220	20231020	8.48	26400	-21.02	20230720	19220	8.48	20231020	26650	-21.76	20221114	19220	8.48	20231020	0.45	Y	003490	5000	18411 억	59063223	N	N	11574	N	N
149	20231106	130140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20700	250	2	1.22	12470352100	605101	106.20	20750	20800	20500	26550	14350	20450	20608.71	32.05	-48537	-30361	20716	20582	20366	20232	20016	20650	20300	18411	6100	5000	15950	50	1	368220661	76222	4.42	0.85	12	0.16	4680.00	24353.00	26650	20221114	-22.33	19220	20231020	7.70	26400	-21.59	20230720	19220	7.70	20231020	26650	-22.33	20221114	19220	7.70	20231020	0.45	Y	003490	5000	18411 억	58996905	N	N	11574	N	N
150	20231106	120140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20550	100	2	0.49	10137242600	491957	86.34	20750	20800	20500	26550	14350	20450	20605.95	32.04	-62672	-56951	20716	20582	20366	20232	20016	20650	20300	18411	6100	5000	15950	50	1	368220661	75669	4.39	0.84	12	0.13	4680.00	24353.00	26650	20221114	-22.89	19220	20231020	6.92	26400	-22.16	20230720	19220	6.92	20231020	26650	-22.89	20221114	19220	6.92	20231020	0.45	Y	003490	5000	18411 억	58982770	N	N	11574	N	N
151	20231106	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20600	150	2	0.73	7227294300	350538	61.52	20750	20800	20500	26550	14350	20450	20617.72	32.06	-22787	-22540	20716	20582	20366	20232	20016	20650	20300	18411	6100	5000	15950	50	1	368220661	75853	4.40	0.85	12	0.10	4680.00	24353.00	26650	20221114	-22.70	19220	20231020	7.18	26400	-21.97	20230720	19220	7.18	20231020	26650	-22.70	20221114	19220	7.18	20231020	0.45	Y	003490	5000	18411 억	59022655	N	N	11574	N	N
152	20231106	100136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20650	200	2	0.98	4937977850	239361	42.01	20750	20800	20500	26550	14350	20450	20629.84	32.06	-24006	-24194	20716	20582	20366	20232	20016	20650	20300	18411	6100	5000	15950	50	1	368220661	76038	4.41	0.85	12	0.07	4680.00	24353.00	26650	20221114	-22.51	19220	20231020	7.44	26400	-21.78	20230720	19220	7.44	20231020	26650	-22.51	20221114	19220	7.44	20231020	0.45	Y	003490	5000	18411 억	59021436	N	N	11574	N	N
153	20231106	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20650	200	2	0.98	754407750	36399	6.39	20750	20800	20600	26550	14350	20450	20726.11	32.07	-10852	-11650	20716	20582	20366	20232	20016	20650	20300	18411	6100	5000	15950	50	1	368220661	76038	4.41	0.85	12	0.01	4680.00	24353.00	26650	20221114	-22.51	19220	20231020	7.44	26400	-21.78	20230720	19220	7.44	20231020	26650	-22.51	20221114	19220	7.44	20231020	0.45	Y	003490	5000	18411 억	59034590	N	N	11574	N	N
154	20231103	160138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	300	2	1.49	11589402800	568098	93.25	20350	20500	20150	26150	14150	20150	20400.27	32.07	-41199	-18721	20716	20432	20266	19982	19816	20350	19900	18411	6000	5000	15710	50	1	368220661	75301	4.37	0.84	12	0.15	4680.00	24353.00	26650	20221114	-23.26	19220	20231020	6.40	26400	-22.54	20230720	19220	6.40	20231020	26650	-23.26	20221114	19220	6.40	20231020	0.44	Y	003490	5000	18411 억	59023713	N	N	11574	N	N
155	20231103	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20400	250	2	1.24	10143270750	497346	81.63	20350	20500	20150	26150	14150	20150	20394.80	32.08	-20424	-20657	20716	20432	20266	19982	19816	20350	19900	18411	6000	5000	15710	50	1	368220661	75117	4.36	0.84	12	0.14	4680.00	24353.00	26650	20221114	-23.45	19220	20231020	6.14	26400	-22.73	20230720	19220	6.14	20231020	26650	-23.45	20221114	19220	6.14	20231020	0.44	Y	003490	5000	18411 억	59044488	N	N	39428	N	N
156	20231103	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	300	2	1.49	8355155000	409787	67.26	20350	20500	20150	26150	14150	20150	20389.02	32.08	-11473	-7170	20716	20432	20266	19982	19816	20350	19900	18411	6000	5000	15710	50	1	368220661	75301	4.37	0.84	12	0.11	4680.00	24353.00	26650	20221114	-23.26	19220	20231020	6.40	26400	-22.54	20230720	19220	6.40	20231020	26650	-23.26	20221114	19220	6.40	20231020	0.44	Y	003490	5000	18411 억	59053439	N	N	39428	N	N
157	20231103	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	300	2	1.49	7424460500	364240	59.79	20350	20500	20150	26150	14150	20150	20383.43	32.09	-3580	1059	20716	20432	20266	19982	19816	20350	19900	18411	6000	5000	15710	50	1	368220661	75301	4.37	0.84	12	0.10	4680.00	24353.00	26650	20221114	-23.26	19220	20231020	6.40	26400	-22.54	20230720	19220	6.40	20231020	26650	-23.26	20221114	19220	6.40	20231020	0.44	Y	003490	5000	18411 억	59061332	N	N	39428	N	N
158	20231103	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	300	2	1.49	6792865050	333360	54.72	20350	20500	20150	26150	14150	20150	20376.97	32.09	635	3946	20716	20432	20266	19982	19816	20350	19900	18411	6000	5000	15710	50	1	368220661	75301	4.37	0.84	12	0.09	4680.00	24353.00	26650	20221114	-23.26	19220	20231020	6.40	26400	-22.54	20230720	19220	6.40	20231020	26650	-23.26	20221114	19220	6.40	20231020	0.44	Y	003490	5000	18411 억	59065547	N	N	39428	N	N
159	20231103	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	300	2	1.49	5683435550	279106	45.81	20350	20500	20150	26150	14150	20150	20363.00	32.09	4317	6944	20716	20432	20266	19982	19816	20350	19900	18411	6000	5000	15710	50	1	368220661	75301	4.37	0.84	12	0.08	4680.00	24353.00	26650	20221114	-23.26	19220	20231020	6.40	26400	-22.54	20230720	19220	6.40	20231020	26650	-23.26	20221114	19220	6.40	20231020	0.44	Y	003490	5000	18411 억	59069229	N	N	39428	N	N
160	20231103	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20300	150	2	0.74	2816226650	138710	22.77	20350	20500	20150	26150	14150	20150	20302.98	32.09	5750	5515	20716	20432	20266	19982	19816	20350	19900	18411	6000	5000	15710	50	1	368220661	74749	4.34	0.83	12	0.04	4680.00	24353.00	26650	20221114	-23.83	19220	20231020	5.62	26400	-23.11	20230720	19220	5.62	20231020	26650	-23.83	20221114	19220	5.62	20231020	0.44	Y	003490	5000	18411 억	59070662	N	N	39428	N	N
161	20231103	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20500	350	2	1.74	363794050	17833	2.93	20350	20500	20350	26150	14150	20150	20400.06	32.09	5292	6002	20716	20432	20266	19982	19816	20350	19900	18411	6000	5000	15710	50	1	368220661	75485	4.38	0.84	12	0.00	4680.00	24353.00	26650	20221114	-23.08	19220	20231020	6.66	26400	-22.35	20230720	19220	6.66	20231020	26650	-23.08	20221114	19220	6.66	20231020	0.44	Y	003490	5000	18411 억	59070204	N	N	39428	N	N
162	20231102	160138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20150	-50	5	-0.25	12295300100	604738	99.57	20350	20550	20100	26250	14150	20200	20331.95	32.09	-32310	-15604	20706	20452	20196	19942	19686	20325	19815	18411	6050	5000	15750	50	1	368220661	74196	4.31	0.83	12	0.16	4680.00	24353.00	26650	20221114	-24.39	19220	20231020	4.84	26400	-23.67	20230720	19220	4.84	20231020	26650	-24.39	20221114	19220	4.84	20231020	0.47	Y	003490	5000	18411 억	59064912	N	N	39228	N	N
163	20231102	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20150	-50	5	-0.25	10364608700	508948	83.80	20350	20550	20100	26250	14150	20200	20364.77	32.08	-38975	-23425	20706	20452	20196	19942	19686	20325	19815	18411	6050	5000	15750	50	1	368220661	74196	4.31	0.83	12	0.14	4680.00	24353.00	26650	20221114	-24.39	19220	20231020	4.84	26400	-23.67	20230720	19220	4.84	20231020	26650	-24.39	20221114	19220	4.84	20231020	0.47	Y	003490	5000	18411 억	59058247	N	N	20168	N	N
164	20231102	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20100	-100	5	-0.50	9111319400	446911	73.58	20350	20550	20100	26250	14150	20200	20387.32	32.08	-42781	-27361	20706	20452	20196	19942	19686	20325	19815	18411	6050	5000	15750	50	1	368220661	74012	4.29	0.83	12	0.12	4680.00	24353.00	26650	20221114	-24.58	19220	20231020	4.58	26400	-23.86	20230720	19220	4.58	20231020	26650	-24.58	20221114	19220	4.58	20231020	0.47	Y	003490	5000	18411 억	59054441	N	N	20168	N	N
165	20231102	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20400	200	2	0.99	6890902900	337217	55.52	20350	20550	20300	26250	14150	20200	20434.63	32.09	-32659	-16533	20706	20452	20196	19942	19686	20325	19815	18411	6050	5000	15750	50	1	368220661	75117	4.36	0.84	12	0.09	4680.00	24353.00	26650	20221114	-23.45	19220	20231020	6.14	26400	-22.73	20230720	19220	6.14	20231020	26650	-23.45	20221114	19220	6.14	20231020	0.47	Y	003490	5000	18411 억	59064563	N	N	20168	N	N
166	20231102	120137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20350	150	2	0.74	4808135550	235428	38.76	20350	20500	20300	26250	14150	20200	20422.96	32.09	-27961	-13359	20706	20452	20196	19942	19686	20325	19815	18411	6050	5000	15750	50	1	368220661	74933	4.35	0.84	12	0.06	4680.00	24353.00	26650	20221114	-23.64	19220	20231020	5.88	26400	-22.92	20230720	19220	5.88	20231020	26650	-23.64	20221114	19220	5.88	20231020	0.47	Y	003490	5000	18411 억	59069261	N	N	20168	N	N
167	20231102	110135	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	250	2	1.24	3558223600	174227	28.69	20350	20500	20300	26250	14150	20200	20422.92	32.10	-1923	10609	20706	20452	20196	19942	19686	20325	19815	18411	6050	5000	15750	50	1	368220661	75301	4.37	0.84	12	0.05	4680.00	24353.00	26650	20221114	-23.26	19220	20231020	6.40	26400	-22.54	20230720	19220	6.40	20231020	26650	-23.26	20221114	19220	6.40	20231020	0.47	Y	003490	5000	18411 억	59095299	N	N	20168	N	N
168	20231102	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20350	150	2	0.74	2509412650	122947	20.24	20350	20500	20300	26250	14150	20200	20410.53	32.11	2249	11801	20706	20452	20196	19942	19686	20325	19815	18411	6050	5000	15750	50	1	368220661	74933	4.35	0.84	12	0.03	4680.00	24353.00	26650	20221114	-23.64	19220	20231020	5.88	26400	-22.92	20230720	19220	5.88	20231020	26650	-23.64	20221114	19220	5.88	20231020	0.47	Y	003490	5000	18411 억	59099471	N	N	20168	N	N
169	20231102	090137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20400	200	2	0.99	169319750	8316	1.37	20350	20450	20300	26250	14150	20200	20360.76	32.11	-390	-811	20706	20452	20196	19942	19686	20325	19815	18411	6050	5000	15750	50	1	368220661	75117	4.36	0.84	12	0.00	4680.00	24353.00	26650	20221114	-23.45	19220	20231020	6.14	26400	-22.73	20230720	19220	6.14	20231020	26650	-23.45	20221114	19220	6.14	20231020	0.47	Y	003490	5000	18411 억	59096832	N	N	20168	N	N
170	20231101	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20200	-300	5	-1.46	12166847730	604108	52.49	20350	20450	19940	26650	14350	20500	20140.08	32.10	-86135	-61722	20866	20682	20366	20182	19866	20775	20275	18411	6150	5000	15990	50	1	368220661	74381	4.32	0.83	12	0.16	4680.00	24353.00	26650	20221114	-24.20	19220	20231020	5.10	26400	-23.48	20230720	19220	5.10	20231020	26650	-24.20	20221114	19220	5.10	20231020	0.45	Y	003490	5000	18411 억	59090226	N	N	20168	N	N
171	20231101	150137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20100	-400	5	-1.95	11052476880	548855	47.69	20350	20450	19940	26650	14350	20500	20137.33	32.12	-60514	-47020	20866	20682	20366	20182	19866	20775	20275	18411	6150	5000	15990	50	1	368220661	74012	4.29	0.83	12	0.15	4680.00	24353.00	26650	20221114	-24.58	19220	20231020	4.58	26400	-23.86	20230720	19220	4.58	20231020	26650	-24.58	20221114	19220	4.58	20231020	0.45	Y	003490	5000	18411 억	59115847	N	N	20388	N	N
172	20231101	140137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20100	-400	5	-1.95	9683760930	480812	41.78	20350	20450	19940	26650	14350	20500	20140.42	32.12	-58622	-52422	20866	20682	20366	20182	19866	20775	20275	18411	6150	5000	15990	50	1	368220661	74012	4.29	0.83	12	0.13	4680.00	24353.00	26650	20221114	-24.58	19220	20231020	4.58	26400	-23.86	20230720	19220	4.58	20231020	26650	-24.58	20221114	19220	4.58	20231020	0.45	Y	003490	5000	18411 억	59117739	N	N	20388	N	N
173	20231101	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20050	-450	5	-2.20	8415798630	417560	36.28	20350	20450	19940	26650	14350	20500	20154.70	32.12	-56730	-52730	20866	20682	20366	20182	19866	20775	20275	18411	6150	5000	15990	50	1	368220661	73828	4.28	0.82	12	0.11	4680.00	24353.00	26650	20221114	-24.77	19220	20231020	4.32	26400	-24.05	20230720	19220	4.32	20231020	26650	-24.77	20221114	19220	4.32	20231020	0.45	Y	003490	5000	18411 억	59119631	N	N	20388	N	N
174	20231101	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20050	-450	5	-2.20	7033733080	348611	30.29	20350	20450	19940	26650	14350	20500	20176.44	32.12	-59136	-55519	20866	20682	20366	20182	19866	20775	20275	18411	6150	5000	15990	50	1	368220661	73828	4.28	0.82	12	0.09	4680.00	24353.00	26650	20221114	-24.77	19220	20231020	4.32	26400	-24.05	20230720	19220	4.32	20231020	26650	-24.77	20221114	19220	4.32	20231020	0.45	Y	003490	5000	18411 억	59117225	N	N	20388	N	N
175	20231101	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20050	-450	5	-2.20	4569151300	225638	19.60	20350	20450	20050	26650	14350	20500	20249.91	32.11	-63763	-61991	20866	20682	20366	20182	19866	20775	20275	18411	6150	5000	15990	50	1	368220661	73828	4.28	0.82	12	0.06	4680.00	24353.00	26650	20221114	-24.77	19220	20231020	4.32	26400	-24.05	20230720	19220	4.32	20231020	26650	-24.77	20221114	19220	4.32	20231020	0.45	Y	003490	5000	18411 억	59112598	N	N	20388	N	N
176	20231101	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20300	-200	5	-0.98	3003301750	147964	12.86	20350	20450	20200	26650	14350	20500	20297.50	32.12	-43856	-43431	20866	20682	20366	20182	19866	20775	20275	18411	6150	5000	15990	50	1	368220661	74749	4.34	0.83	12	0.04	4680.00	24353.00	26650	20221114	-23.83	19220	20231020	5.62	26400	-23.11	20230720	19220	5.62	20231020	26650	-23.83	20221114	19220	5.62	20231020	0.45	Y	003490	5000	18411 억	59132505	N	N	20388	N	N
177	20231101	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20250	-250	5	-1.22	272957100	13438	1.17	20350	20400	20250	26650	14350	20500	20312.16	32.14	-7760	-7783	20866	20682	20366	20182	19866	20775	20275	18411	6150	5000	15990	50	1	368220661	74565	4.33	0.83	12	0.00	4680.00	24353.00	26650	20221114	-24.02	19220	20231020	5.36	26400	-23.30	20230720	19220	5.36	20231020	26650	-24.02	20221114	19220	5.36	20231020	0.45	Y	003490	5000	18411 억	59168601	N	N	20388	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History