KissMeData/003490/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	20231229	160151	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	17013815250	715804	79.85	23550	23900	23450	30450	16450	23450	23767.93	32.77	177353	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60313851	N	N	3414	N	N
3	20231229	150150	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	17013815250	715804	79.85	23550	23900	23450	30450	16450	23450	23767.93	32.77	177353	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60313851	N	N	3414	N	N
4	20231229	140149	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	17013815250	715804	79.85	23550	23900	23450	30450	16450	23450	23767.93	32.77	177353	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60313851	N	N	3414	N	N
5	20231229	130151	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	17013815250	715804	79.85	23550	23900	23450	30450	16450	23450	23767.93	32.77	177353	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60313851	N	N	3414	N	N
6	20231229	120150	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	17013815250	715804	79.85	23550	23900	23450	30450	16450	23450	23767.93	32.77	177353	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60313851	N	N	3414	N	N
7	20231229	110147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	17013815250	715804	79.85	23550	23900	23450	30450	16450	23450	23767.93	32.77	177353	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60313851	N	N	3414	N	N
8	20231229	100147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	17013815250	715804	79.85	23550	23900	23450	30450	16450	23450	23767.93	32.77	177353	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60313851	N	N	3414	N	N
9	20231229	090147	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	17013815250	715804	79.85	23550	23900	23450	30450	16450	23450	23767.93	32.77	177353	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60313851	N	N	3414	N	N
10	20231228	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	450	2	1.92	16947010850	713006	79.54	23550	23900	23450	30450	16450	23450	23767.93	32.71	73186	212390	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	88005	5.11	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.38	N	003490	5000	18411 억	60209684	N	N	3414	N	N
11	20231228	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	400	2	1.71	12417225050	523348	58.38	23550	23900	23450	30450	16450	23450	23726.52	32.73	119285	182850	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	87821	5.10	0.98	12	0.14	4680.00	24353.00	26400	20230720	-9.66	19220	20231020	24.09	26400	-9.66	20230720	19220	24.09	20231020	26400	-9.66	20230720	19220	24.09	20231020	0.38	N	003490	5000	18411 억	60255783	N	N	624	N	N
12	20231228	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	300	2	1.28	9249654300	390343	43.54	23550	23850	23450	30450	16450	23450	23696.22	32.73	109563	123150	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	87452	5.07	0.98	12	0.11	4680.00	24353.00	26400	20230720	-10.04	19220	20231020	23.57	26400	-10.04	20230720	19220	23.57	20231020	26400	-10.04	20230720	19220	23.57	20231020	0.38	N	003490	5000	18411 억	60246061	N	N	624	N	N
13	20231228	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	300	2	1.28	8034175450	339198	37.84	23550	23850	23450	30450	16450	23450	23685.80	32.72	94333	108850	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	87452	5.07	0.98	12	0.09	4680.00	24353.00	26400	20230720	-10.04	19220	20231020	23.57	26400	-10.04	20230720	19220	23.57	20231020	26400	-10.04	20230720	19220	23.57	20231020	0.38	N	003490	5000	18411 억	60230831	N	N	624	N	N
14	20231228	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	350	2	1.49	5947919500	251578	28.06	23550	23800	23450	30450	16450	23450	23642.45	32.71	75794	81537	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	87637	5.09	0.98	12	0.07	4680.00	24353.00	26400	20230720	-9.85	19220	20231020	23.83	26400	-9.85	20230720	19220	23.83	20231020	26400	-9.85	20230720	19220	23.83	20231020	0.38	N	003490	5000	18411 억	60212292	N	N	624	N	N
15	20231228	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	150	2	0.64	3677519650	155870	17.39	23550	23700	23450	30450	16450	23450	23593.51	32.69	40323	40674	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	86900	5.04	0.97	12	0.04	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	26400	-10.61	20230720	19220	22.79	20231020	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	60176821	N	N	624	N	N
16	20231228	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	150	2	0.64	2219322850	94105	10.50	23550	23700	23450	30450	16450	23450	23583.47	32.69	30546	26671	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	86900	5.04	0.97	12	0.03	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	26400	-10.61	20230720	19220	22.79	20231020	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	60167044	N	N	624	N	N
17	20231228	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	0	3	0.00	125284800	5327	0.59	23550	23550	23450	30450	16450	23450	23518.83	32.67	9407	849	24016	23732	23516	23232	23016	23625	23125	18411	7000	5000	18290	50	1	368220661	86348	5.01	0.96	12	0.00	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	26400	-11.17	20230720	19220	22.01	20231020	26400	-11.17	20230720	19220	22.01	20231020	0.38	N	003490	5000	18411 억	60145905	N	N	624	N	N
18	20231227	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	-550	5	-2.29	20920533750	893034	75.41	23750	23800	23300	31200	16800	24000	23426.24	32.67	-78329	-108266	24400	24200	23900	23700	23400	24300	23800	18411	7200	5000	18720	50	1	368220661	86348	5.01	0.96	12	0.24	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	26400	-11.17	20230720	19220	22.01	20231020	26400	-11.17	20230720	19220	22.01	20231020	0.38	N	003490	5000	18411 억	60136498	N	N	624	N	N
19	20231227	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-650	5	-2.71	18936452400	808153	68.24	23750	23800	23300	31200	16800	24000	23431.67	32.67	-70341	-109900	24400	24200	23900	23700	23400	24300	23800	18411	7200	5000	18720	50	1	368220661	85980	4.99	0.96	12	0.22	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.38	N	003490	5000	18411 억	60144486	N	N	138	N	N
20	20231227	140146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-700	5	-2.92	16472635200	702571	59.32	23750	23800	23300	31200	16800	24000	23446.11	32.66	-89497	-134199	24400	24200	23900	23700	23400	24300	23800	18411	7200	5000	18720	50	1	368220661	85795	4.98	0.96	12	0.19	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	26400	-11.74	20230720	19220	21.23	20231020	26400	-11.74	20230720	19220	21.23	20231020	0.38	N	003490	5000	18411 억	60125330	N	N	138	N	N
21	20231227	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-650	5	-2.71	14666164300	625112	52.78	23750	23800	23300	31200	16800	24000	23461.53	32.67	-82525	-121199	24400	24200	23900	23700	23400	24300	23800	18411	7200	5000	18720	50	1	368220661	85980	4.99	0.96	12	0.17	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.38	N	003490	5000	18411 억	60132302	N	N	138	N	N
22	20231227	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-700	5	-2.92	13184479100	561571	47.42	23750	23800	23300	31200	16800	24000	23477.72	32.67	-82633	-114579	24400	24200	23900	23700	23400	24300	23800	18411	7200	5000	18720	50	1	368220661	85795	4.98	0.96	12	0.15	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	26400	-11.74	20230720	19220	21.23	20231020	26400	-11.74	20230720	19220	21.23	20231020	0.38	N	003490	5000	18411 억	60132194	N	N	138	N	N
23	20231227	110146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-500	5	-2.08	10070376350	428452	36.18	23750	23800	23300	31200	16800	24000	23503.93	32.69	-33117	-59646	24400	24200	23900	23700	23400	24300	23800	18411	7200	5000	18720	50	1	368220661	86532	5.02	0.96	12	0.12	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	26400	-10.98	20230720	19220	22.27	20231020	26400	-10.98	20230720	19220	22.27	20231020	0.38	N	003490	5000	18411 억	60181710	N	N	138	N	N
24	20231227	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-600	5	-2.50	7425033400	315458	26.64	23750	23800	23300	31200	16800	24000	23537.10	32.69	-35518	-58574	24400	24200	23900	23700	23400	24300	23800	18411	7200	5000	18720	50	1	368220661	86164	5.00	0.96	12	0.09	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	26400	-11.36	20230720	19220	21.75	20231020	26400	-11.36	20230720	19220	21.75	20231020	0.38	N	003490	5000	18411 억	60179309	N	N	138	N	N
25	20231227	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-350	5	-1.46	540775200	22798	1.93	23750	23800	23650	31200	16800	24000	23718.51	32.71	438	2416	24400	24200	23900	23700	23400	24300	23800	18411	7200	5000	18720	50	1	368220661	87084	5.05	0.97	12	0.01	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	26400	-10.42	20230720	19220	23.05	20231020	26400	-10.42	20230720	19220	23.05	20231020	0.38	N	003490	5000	18411 억	60215265	N	N	138	N	N
26	20231226	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24000	300	2	1.27	28286737050	1181580	146.22	23900	24100	23600	30800	16600	23700	23939.65	32.71	17153	319509	24133	23916	23733	23516	23333	23825	23425	18411	7100	5000	18480	50	1	368220661	88373	5.13	0.99	12	0.32	4680.00	24353.00	26400	20230720	-9.09	19220	20231020	24.87	26400	-9.09	20230720	19220	24.87	20231020	26400	-9.09	20230720	19220	24.87	20231020	0.39	N	003490	5000	18411 억	60206900	N	N	138	N	N
27	20231226	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24050	350	2	1.48	23173397950	968933	119.90	23900	24100	23600	30800	16600	23700	23916.41	32.71	28385	289752	24133	23916	23733	23516	23333	23825	23425	18411	7100	5000	18480	50	1	368220661	88557	5.14	0.99	12	0.26	4680.00	24353.00	26400	20230720	-8.90	19220	20231020	25.13	26400	-8.90	20230720	19220	25.13	20231020	26400	-8.90	20230720	19220	25.13	20231020	0.39	N	003490	5000	18411 억	60218132	N	N	162	N	N
28	20231226	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	24050	350	2	1.48	18848722100	789074	97.65	23900	24050	23600	30800	16600	23700	23887.15	32.72	30797	257346	24133	23916	23733	23516	23333	23825	23425	18411	7100	5000	18480	50	1	368220661	88557	5.14	0.99	12	0.21	4680.00	24353.00	26400	20230720	-8.90	19220	20231020	25.13	26400	-8.90	20230720	19220	25.13	20231020	26400	-8.90	20230720	19220	25.13	20231020	0.39	N	003490	5000	18411 억	60220544	N	N	162	N	N
29	20231226	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23950	250	2	1.05	11544183750	484424	59.95	23900	23950	23600	30800	16600	23700	23830.75	32.65	-88723	130203	24133	23916	23733	23516	23333	23825	23425	18411	7100	5000	18480	50	1	368220661	88189	5.12	0.98	12	0.13	4680.00	24353.00	26400	20230720	-9.28	19220	20231020	24.61	26400	-9.28	20230720	19220	24.61	20231020	26400	-9.28	20230720	19220	24.61	20231020	0.39	N	003490	5000	18411 억	60101024	N	N	162	N	N
30	20231226	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	200	2	0.84	8777325400	368744	45.63	23900	23950	23600	30800	16600	23700	23803.31	32.64	-113233	98422	24133	23916	23733	23516	23333	23825	23425	18411	7100	5000	18480	50	1	368220661	88005	5.11	0.98	12	0.10	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.39	N	003490	5000	18411 억	60076514	N	N	162	N	N
31	20231226	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	150	2	0.63	5884399900	247672	30.65	23900	23900	23600	30800	16600	23700	23758.85	32.63	-122998	77055	24133	23916	23733	23516	23333	23825	23425	18411	7100	5000	18480	50	1	368220661	87821	5.10	0.98	12	0.07	4680.00	24353.00	26400	20230720	-9.66	19220	20231020	24.09	26400	-9.66	20230720	19220	24.09	20231020	26400	-9.66	20230720	19220	24.09	20231020	0.39	N	003490	5000	18411 억	60066749	N	N	162	N	N
32	20231226	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	0	3	0.00	3199926400	134951	16.70	23900	23900	23600	30800	16600	23700	23711.77	32.61	-162193	33649	24133	23916	23733	23516	23333	23825	23425	18411	7100	5000	18480	50	1	368220661	87268	5.06	0.97	12	0.04	4680.00	24353.00	26400	20230720	-10.23	19220	20231020	23.31	26400	-10.23	20230720	19220	23.31	20231020	26400	-10.23	20230720	19220	23.31	20231020	0.39	N	003490	5000	18411 억	60027554	N	N	162	N	N
33	20231226	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23900	200	2	0.84	376521500	15761	1.95	23900	23900	23800	30800	16600	23700	23889.73	32.61	-159213	12037	24133	23916	23733	23516	23333	23825	23425	18411	7100	5000	18480	50	1	368220661	88005	5.11	0.98	12	0.00	4680.00	24353.00	26400	20230720	-9.47	19220	20231020	24.35	26400	-9.47	20230720	19220	24.35	20231020	26400	-9.47	20230720	19220	24.35	20231020	0.39	N	003490	5000	18411 억	60030534	N	N	162	N	N
34	20231222	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	-150	5	-0.63	17454138500	735599	102.31	23950	23950	23550	31000	16700	23850	23727.96	32.70	-94021	-39082	24383	24116	23733	23466	23083	24250	23600	18411	7150	5000	18600	50	1	368220661	87268	5.06	0.97	12	0.20	4680.00	24353.00	26400	20230720	-10.23	19220	20231020	23.31	26400	-10.23	20230720	19220	23.31	20231020	26400	-10.23	20230720	19220	23.31	20231020	0.39	N	003490	5000	18411 억	60189747	N	N	162	N	N
35	20231222	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-200	5	-0.84	15528745900	654292	91.00	23950	23950	23550	31000	16700	23850	23733.65	32.69	-117576	-67753	24383	24116	23733	23466	23083	24250	23600	18411	7150	5000	18600	50	1	368220661	87084	5.05	0.97	12	0.18	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	26400	-10.42	20230720	19220	23.05	20231020	26400	-10.42	20230720	19220	23.05	20231020	0.39	N	003490	5000	18411 억	60166192	N	N	724	N	N
36	20231222	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	-100	5	-0.42	12243306350	515630	71.72	23950	23950	23550	31000	16700	23850	23744.35	32.67	-137818	-83069	24383	24116	23733	23466	23083	24250	23600	18411	7150	5000	18600	50	1	368220661	87452	5.07	0.98	12	0.14	4680.00	24353.00	26400	20230720	-10.04	19220	20231020	23.57	26400	-10.04	20230720	19220	23.57	20231020	26400	-10.04	20230720	19220	23.57	20231020	0.39	N	003490	5000	18411 억	60145950	N	N	724	N	N
37	20231222	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	-50	5	-0.21	9695511450	408749	56.85	23950	23950	23550	31000	16700	23850	23719.95	32.66	-159530	-98619	24383	24116	23733	23466	23083	24250	23600	18411	7150	5000	18600	50	1	368220661	87637	5.09	0.98	12	0.11	4680.00	24353.00	26400	20230720	-9.85	19220	20231020	23.83	26400	-9.85	20230720	19220	23.83	20231020	26400	-9.85	20230720	19220	23.83	20231020	0.39	N	003490	5000	18411 억	60124238	N	N	724	N	N
38	20231222	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	-50	5	-0.21	8173498150	344778	47.95	23950	23950	23550	31000	16700	23850	23706.53	32.66	-172218	-93062	24383	24116	23733	23466	23083	24250	23600	18411	7150	5000	18600	50	1	368220661	87637	5.09	0.98	12	0.09	4680.00	24353.00	26400	20230720	-9.85	19220	20231020	23.83	26400	-9.85	20230720	19220	23.83	20231020	26400	-9.85	20230720	19220	23.83	20231020	0.39	N	003490	5000	18411 억	60111550	N	N	724	N	N
39	20231222	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	-150	5	-0.63	6296320300	265893	36.98	23950	23950	23550	31000	16700	23850	23679.87	32.65	-181913	-87779	24383	24116	23733	23466	23083	24250	23600	18411	7150	5000	18600	50	1	368220661	87268	5.06	0.97	12	0.07	4680.00	24353.00	26400	20230720	-10.23	19220	20231020	23.31	26400	-10.23	20230720	19220	23.31	20231020	26400	-10.23	20230720	19220	23.31	20231020	0.39	N	003490	5000	18411 억	60101855	N	N	724	N	N
40	20231222	100145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-300	5	-1.26	4126154600	174163	24.22	23950	23950	23550	31000	16700	23850	23691.29	32.65	-192003	-78480	24383	24116	23733	23466	23083	24250	23600	18411	7150	5000	18600	50	1	368220661	86716	5.03	0.97	12	0.05	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	26400	-10.80	20230720	19220	22.53	20231020	26400	-10.80	20230720	19220	22.53	20231020	0.39	N	003490	5000	18411 억	60091765	N	N	724	N	N
41	20231222	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	0	3	0.00	235277550	9831	1.37	23950	23950	23850	31000	16700	23850	23932.63	32.68	-136352	-1316	24383	24116	23733	23466	23083	24250	23600	18411	7150	5000	18600	50	1	368220661	87821	5.10	0.98	12	0.00	4680.00	24353.00	26400	20230720	-9.66	19220	20231020	24.09	26400	-9.66	20230720	19220	24.09	20231020	26400	-9.66	20230720	19220	24.09	20231020	0.39	N	003490	5000	18411 억	60147416	N	N	724	N	N
42	20231221	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	250	2	1.06	16948283050	715476	88.79	23350	24000	23350	30650	16550	23600	23687.51	32.75	70722	63759	23866	23732	23616	23482	23366	23725	23475	18411	7050	5000	18400	50	1	368220661	87821	5.10	0.98	12	0.19	4680.00	24353.00	26400	20230720	-9.66	19220	20231020	24.09	26400	-9.66	20230720	19220	24.09	20231020	26400	-9.66	20230720	19220	24.09	20231020	0.40	N	003490	5000	18411 억	60283768	N	N	724	N	N
43	20231221	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	250	2	1.06	14969977600	632508	78.49	23350	24000	23350	30650	16550	23600	23667.66	32.75	62182	59031	23866	23732	23616	23482	23366	23725	23475	18411	7050	5000	18400	50	1	368220661	87821	5.10	0.98	12	0.17	4680.00	24353.00	26400	20230720	-9.66	19220	20231020	24.09	26400	-9.66	20230720	19220	24.09	20231020	26400	-9.66	20230720	19220	24.09	20231020	0.40	N	003490	5000	18411 억	60275228	N	N	356	N	N
44	20231221	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23750	150	2	0.64	9475962200	402509	49.95	23350	23800	23350	30650	16550	23600	23542.23	32.72	8839	46930	23866	23732	23616	23482	23366	23725	23475	18411	7050	5000	18400	50	1	368220661	87452	5.07	0.98	12	0.11	4680.00	24353.00	26400	20230720	-10.04	19220	20231020	23.57	26400	-10.04	20230720	19220	23.57	20231020	26400	-10.04	20230720	19220	23.57	20231020	0.40	N	003490	5000	18411 억	60221885	N	N	356	N	N
45	20231221	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	-50	5	-0.21	5490076350	234123	29.05	23350	23600	23350	30650	16550	23600	23449.50	32.67	-71449	31067	23866	23732	23616	23482	23366	23725	23475	18411	7050	5000	18400	50	1	368220661	86716	5.03	0.97	12	0.06	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	26400	-10.80	20230720	19220	22.53	20231020	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	60141597	N	N	356	N	N
46	20231221	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	-150	5	-0.64	4646485200	198233	24.60	23350	23600	23350	30650	16550	23600	23439.47	32.66	-96062	20453	23866	23732	23616	23482	23366	23725	23475	18411	7050	5000	18400	50	1	368220661	86348	5.01	0.96	12	0.05	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	26400	-11.17	20230720	19220	22.01	20231020	26400	-11.17	20230720	19220	22.01	20231020	0.40	N	003490	5000	18411 억	60116984	N	N	356	N	N
47	20231221	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-200	5	-0.85	3795100200	161884	20.09	23350	23600	23350	30650	16550	23600	23443.28	32.65	-114075	10693	23866	23732	23616	23482	23366	23725	23475	18411	7050	5000	18400	50	1	368220661	86164	5.00	0.96	12	0.04	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	26400	-11.36	20230720	19220	21.75	20231020	26400	-11.36	20230720	19220	21.75	20231020	0.40	N	003490	5000	18411 억	60098971	N	N	356	N	N
48	20231221	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-100	5	-0.42	2196138450	93647	11.62	23350	23600	23350	30650	16550	23600	23451.15	32.65	-120125	7016	23866	23732	23616	23482	23366	23725	23475	18411	7050	5000	18400	50	1	368220661	86532	5.02	0.96	12	0.03	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	26400	-10.98	20230720	19220	22.27	20231020	26400	-10.98	20230720	19220	22.27	20231020	0.40	N	003490	5000	18411 억	60092921	N	N	356	N	N
49	20231221	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-250	5	-1.06	252902400	10830	1.34	23350	23400	23350	30650	16550	23600	23350.76	32.64	-125970	2089	23866	23732	23616	23482	23366	23725	23475	18411	7050	5000	18400	50	1	368220661	85980	4.99	0.96	12	0.00	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.40	N	003490	5000	18411 억	60087076	N	N	356	N	N
50	20231220	160146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	150	2	0.64	18973230450	803261	140.34	23600	23750	23500	30450	16450	23450	23620.31	32.71	-3502	221236	23716	23582	23316	23182	22916	23650	23250	18411	7000	5000	18290	50	1	368220661	86900	5.04	0.97	12	0.22	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	26400	-10.61	20230720	19220	22.79	20231020	26400	-10.61	20230720	19220	22.79	20231020	0.40	N	003490	5000	18411 억	60214112	N	N	356	N	N
51	20231220	150149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	200	2	0.85	16221217950	686790	119.99	23600	23750	23500	30450	16450	23450	23618.90	32.73	35187	216271	23716	23582	23316	23182	22916	23650	23250	18411	7000	5000	18290	50	1	368220661	87084	5.05	0.97	12	0.19	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	26400	-10.42	20230720	19220	23.05	20231020	26400	-10.42	20230720	19220	23.05	20231020	0.40	N	003490	5000	18411 억	60252801	N	N	2622	N	N
52	20231220	140151	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	200	2	0.85	13333176950	564715	98.66	23600	23750	23500	30450	16450	23450	23610.46	32.76	87609	213651	23716	23582	23316	23182	22916	23650	23250	18411	7000	5000	18290	50	1	368220661	87084	5.05	0.97	12	0.15	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	26400	-10.42	20230720	19220	23.05	20231020	26400	-10.42	20230720	19220	23.05	20231020	0.40	N	003490	5000	18411 억	60305223	N	N	2622	N	N
53	20231220	130151	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	200	2	0.85	10899112150	461895	80.70	23600	23750	23500	30450	16450	23450	23596.52	32.75	74381	167905	23716	23582	23316	23182	22916	23650	23250	18411	7000	5000	18290	50	1	368220661	87084	5.05	0.97	12	0.13	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	26400	-10.42	20230720	19220	23.05	20231020	26400	-10.42	20230720	19220	23.05	20231020	0.40	N	003490	5000	18411 억	60291995	N	N	2622	N	N
54	20231220	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	100	2	0.43	8612400700	365082	63.78	23600	23750	23500	30450	16450	23450	23590.33	32.74	50800	128999	23716	23582	23316	23182	22916	23650	23250	18411	7000	5000	18290	50	1	368220661	86716	5.03	0.97	12	0.10	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	26400	-10.80	20230720	19220	22.53	20231020	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	60268414	N	N	2622	N	N
55	20231220	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	50	2	0.21	7157911550	303358	53.00	23600	23750	23500	30450	16450	23450	23595.60	32.74	39243	96412	23716	23582	23316	23182	22916	23650	23250	18411	7000	5000	18290	50	1	368220661	86532	5.02	0.96	12	0.08	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	26400	-10.98	20230720	19220	22.27	20231020	26400	-10.98	20230720	19220	22.27	20231020	0.40	N	003490	5000	18411 억	60256857	N	N	2622	N	N
56	20231220	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	200	2	0.85	4224018350	178807	31.24	23600	23750	23500	30450	16450	23450	23623.36	32.73	27445	69201	23716	23582	23316	23182	22916	23650	23250	18411	7000	5000	18290	50	1	368220661	87084	5.05	0.97	12	0.05	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	26400	-10.42	20230720	19220	23.05	20231020	26400	-10.42	20230720	19220	23.05	20231020	0.40	N	003490	5000	18411 억	60245059	N	N	2622	N	N
57	20231220	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	100	2	0.43	386542550	16392	2.86	23600	23600	23500	30450	16450	23450	23581.33	32.71	-10212	9114	23716	23582	23316	23182	22916	23650	23250	18411	7000	5000	18290	50	1	368220661	86716	5.03	0.97	12	0.00	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	26400	-10.80	20230720	19220	22.53	20231020	26400	-10.80	20230720	19220	22.53	20231020	0.40	N	003490	5000	18411 억	60207402	N	N	2622	N	N
58	20231219	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	150	2	0.64	13308231750	570353	74.50	23150	23450	23050	30250	16350	23300	23333.27	32.69	-186444	66115	23933	23616	23433	23116	22933	23525	23025	18411	6950	5000	18170	50	1	368220661	86348	5.01	0.96	12	0.15	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	26400	-11.17	20230720	19220	22.01	20231020	26400	-11.17	20230720	19220	22.01	20231020	0.41	N	003490	5000	18411 억	60169897	N	N	2622	N	N
59	20231219	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	10803498150	463433	60.54	23150	23450	23050	30250	16350	23300	23311.90	32.70	-166215	41858	23933	23616	23433	23116	22933	23525	23025	18411	6950	5000	18170	50	1	368220661	86164	5.00	0.96	12	0.13	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	26400	-11.36	20230720	19220	21.75	20231020	26400	-11.36	20230720	19220	21.75	20231020	0.41	N	003490	5000	18411 억	60190126	N	N	491	N	N
60	20231219	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	9604205800	412118	53.83	23150	23450	23050	30250	16350	23300	23304.51	32.69	-177099	30139	23933	23616	23433	23116	22933	23525	23025	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.11	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.41	N	003490	5000	18411 억	60179242	N	N	491	N	N
61	20231219	130145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	8528359750	366089	47.82	23150	23450	23050	30250	16350	23300	23295.86	32.69	-180558	19719	23933	23616	23433	23116	22933	23525	23025	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.10	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.41	N	003490	5000	18411 억	60175783	N	N	491	N	N
62	20231219	120145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	6915728950	297035	38.80	23150	23450	23050	30250	16350	23300	23282.50	32.68	-193058	3287	23933	23616	23433	23116	22933	23525	23025	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.08	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.41	N	003490	5000	18411 억	60163283	N	N	491	N	N
63	20231219	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	0	3	0.00	5914458850	254178	33.20	23150	23450	23050	30250	16350	23300	23268.89	32.68	-199562	-8737	23933	23616	23433	23116	22933	23525	23025	18411	6950	5000	18170	50	1	368220661	85795	4.98	0.96	12	0.07	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	26400	-11.74	20230720	19220	21.23	20231020	26400	-11.74	20230720	19220	21.23	20231020	0.41	N	003490	5000	18411 억	60156779	N	N	491	N	N
64	20231219	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	3757065550	161844	21.14	23150	23400	23050	30250	16350	23300	23213.80	32.68	-197603	-6714	23933	23616	23433	23116	22933	23525	23025	18411	6950	5000	18170	50	1	368220661	86164	5.00	0.96	12	0.04	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	26400	-11.36	20230720	19220	21.75	20231020	26400	-11.36	20230720	19220	21.75	20231020	0.41	N	003490	5000	18411 억	60158738	N	N	491	N	N
65	20231219	090144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	0	3	0.00	621130150	26829	3.50	23150	23300	23050	30250	16350	23300	23148.05	32.68	-204415	1849	23933	23616	23433	23116	22933	23525	23025	18411	6950	5000	18170	50	1	368220661	85795	4.98	0.96	12	0.01	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	26400	-11.74	20230720	19220	21.23	20231020	26400	-11.74	20230720	19220	21.23	20231020	0.41	N	003490	5000	18411 억	60151926	N	N	491	N	N
66	20231218	160145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-550	5	-2.31	17782896550	760128	46.28	23700	23750	23250	31000	16700	23850	23394.76	32.77	-218656	-43176	24216	24032	23666	23482	23116	24125	23575	18411	7150	5000	18600	50	1	368220661	85795	4.98	0.96	12	0.21	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	26400	-11.74	20230720	19220	21.23	20231020	26400	-11.74	20230720	19220	21.23	20231020	0.41	N	003490	5000	18411 억	60318381	N	N	491	N	N
67	20231218	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-500	5	-2.10	15123520500	646012	39.34	23700	23750	23250	31000	16700	23850	23410.21	32.78	-195688	-70866	24216	24032	23666	23482	23116	24125	23575	18411	7150	5000	18600	50	1	368220661	85980	4.99	0.96	12	0.18	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.41	N	003490	5000	18411 억	60341349	N	N	1090	N	N
68	20231218	140145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-450	5	-1.89	13225048050	564871	34.39	23700	23750	23250	31000	16700	23850	23412.08	32.79	-185947	-59754	24216	24032	23666	23482	23116	24125	23575	18411	7150	5000	18600	50	1	368220661	86164	5.00	0.96	12	0.15	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	26400	-11.36	20230720	19220	21.75	20231020	26400	-11.36	20230720	19220	21.75	20231020	0.41	N	003490	5000	18411 억	60351090	N	N	1090	N	N
69	20231218	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-500	5	-2.10	11589269650	494890	30.13	23700	23750	23250	31000	16700	23850	23417.38	32.78	-189348	-60575	24216	24032	23666	23482	23116	24125	23575	18411	7150	5000	18600	50	1	368220661	85980	4.99	0.96	12	0.13	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.41	N	003490	5000	18411 억	60347689	N	N	1090	N	N
70	20231218	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-500	5	-2.10	10416576200	444690	27.08	23700	23750	23250	31000	16700	23850	23423.82	32.78	-195743	-65621	24216	24032	23666	23482	23116	24125	23575	18411	7150	5000	18600	50	1	368220661	85980	4.99	0.96	12	0.12	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.41	N	003490	5000	18411 억	60341294	N	N	1090	N	N
71	20231218	110143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-450	5	-1.89	9017377150	384785	23.43	23700	23750	23250	31000	16700	23850	23434.25	32.78	-194365	-63132	24216	24032	23666	23482	23116	24125	23575	18411	7150	5000	18600	50	1	368220661	86164	5.00	0.96	12	0.10	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	26400	-11.36	20230720	19220	21.75	20231020	26400	-11.36	20230720	19220	21.75	20231020	0.41	N	003490	5000	18411 억	60342672	N	N	1090	N	N
72	20231218	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-500	5	-2.10	6826911500	290881	17.71	23700	23750	23250	31000	16700	23850	23469.05	32.79	-188200	-54967	24216	24032	23666	23482	23116	24125	23575	18411	7150	5000	18600	50	1	368220661	85980	4.99	0.96	12	0.08	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.41	N	003490	5000	18411 억	60348837	N	N	1090	N	N
73	20231218	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	-200	5	-0.84	638275650	26952	1.64	23700	23750	23600	31000	16700	23850	23678.41	32.81	-150708	-14999	24216	24032	23666	23482	23116	24125	23575	18411	7150	5000	18600	50	1	368220661	87084	5.05	0.97	12	0.01	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	26400	-10.42	20230720	19220	23.05	20231020	26400	-10.42	20230720	19220	23.05	20231020	0.41	N	003490	5000	18411 억	60386329	N	N	1090	N	N
74	20231215	160142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23850	600	2	2.58	38839867850	1639379	109.99	23350	23850	23300	30200	16300	23250	23691.76	32.89	344563	457162	23583	23416	23283	23116	22983	23500	23200	18411	6950	5000	18130	50	1	368220661	87821	5.10	0.98	12	0.45	4680.00	24353.00	26400	20230720	-9.66	19220	20231020	24.09	26400	-9.66	20230720	19220	24.09	20231020	26400	-9.66	20230720	19220	24.09	20231020	0.43	N	003490	5000	18411 억	60537037	N	N	1090	N	N
75	20231215	150144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	550	2	2.37	29488560650	1247049	83.67	23350	23850	23300	30200	16300	23250	23646.69	32.87	308886	424521	23583	23416	23283	23116	22983	23500	23200	18411	6950	5000	18130	50	1	368220661	87637	5.09	0.98	12	0.34	4680.00	24353.00	26400	20230720	-9.85	19220	20231020	23.83	26400	-9.85	20230720	19220	23.83	20231020	26400	-9.85	20230720	19220	23.83	20231020	0.43	N	003490	5000	18411 억	60501360	N	N	4339	N	N
76	20231215	140144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	550	2	2.37	25530296600	1080802	72.51	23350	23850	23300	30200	16300	23250	23621.64	32.84	264675	387546	23583	23416	23283	23116	22983	23500	23200	18411	6950	5000	18130	50	1	368220661	87637	5.09	0.98	12	0.29	4680.00	24353.00	26400	20230720	-9.85	19220	20231020	23.83	26400	-9.85	20230720	19220	23.83	20231020	26400	-9.85	20230720	19220	23.83	20231020	0.43	N	003490	5000	18411 억	60457149	N	N	4339	N	N
77	20231215	130143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23800	550	2	2.37	20058509000	850762	57.08	23350	23800	23300	30200	16300	23250	23577.13	32.82	225389	313914	23583	23416	23283	23116	22983	23500	23200	18411	6950	5000	18130	50	1	368220661	87637	5.09	0.98	12	0.23	4680.00	24353.00	26400	20230720	-9.85	19220	20231020	23.83	26400	-9.85	20230720	19220	23.83	20231020	26400	-9.85	20230720	19220	23.83	20231020	0.43	N	003490	5000	18411 억	60417863	N	N	4339	N	N
78	20231215	120143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23700	450	2	1.94	17219626000	731251	49.06	23350	23750	23300	30200	16300	23250	23548.19	32.81	204280	283315	23583	23416	23283	23116	22983	23500	23200	18411	6950	5000	18130	50	1	368220661	87268	5.06	0.97	12	0.20	4680.00	24353.00	26400	20230720	-10.23	19220	20231020	23.31	26400	-10.23	20230720	19220	23.31	20231020	26400	-10.23	20230720	19220	23.31	20231020	0.43	N	003490	5000	18411 억	60396754	N	N	4339	N	N
79	20231215	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	400	2	1.72	13598782300	578337	38.80	23350	23700	23300	30200	16300	23250	23513.62	32.79	166266	232145	23583	23416	23283	23116	22983	23500	23200	18411	6950	5000	18130	50	1	368220661	87084	5.05	0.97	12	0.16	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	26400	-10.42	20230720	19220	23.05	20231020	26400	-10.42	20230720	19220	23.05	20231020	0.43	N	003490	5000	18411 억	60358740	N	N	4339	N	N
80	20231215	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	150	2	0.65	4629487200	197643	13.26	23350	23500	23300	30200	16300	23250	23423.52	32.72	37236	80483	23583	23416	23283	23116	22983	23500	23200	18411	6950	5000	18130	50	1	368220661	86164	5.00	0.96	12	0.05	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	26400	-11.36	20230720	19220	21.75	20231020	26400	-11.36	20230720	19220	21.75	20231020	0.43	N	003490	5000	18411 억	60229710	N	N	4339	N	N
81	20231215	090143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	100	2	0.43	233605000	10006	0.67	23350	23400	23300	30200	16300	23250	23346.93	32.69	-20300	-568	23583	23416	23283	23116	22983	23500	23200	18411	6950	5000	18130	50	1	368220661	85980	4.99	0.96	12	0.00	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.43	N	003490	5000	18411 억	60172174	N	N	4339	N	N
82	20231214	160143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	200	2	0.87	34610071550	1485920	186.54	23200	23450	23150	29950	16150	23050	23292.10	32.59	-18311	387903	23516	23282	23116	22882	22716	23200	22800	18411	6900	5000	17970	50	1	368220661	85611	4.97	0.95	12	0.40	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	26400	-11.93	20230720	19220	20.97	20231020	26400	-11.93	20230720	19220	20.97	20231020	0.42	N	003490	5000	18411 억	59997313	N	N	4339	N	N
83	20231214	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	200	2	0.87	22548265300	967266	121.43	23200	23450	23150	29950	16150	23050	23311.34	32.63	39177	251973	23516	23282	23116	22882	22716	23200	22800	18411	6900	5000	17970	50	1	368220661	85611	4.97	0.95	12	0.26	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	26400	-11.93	20230720	19220	20.97	20231020	26400	-11.93	20230720	19220	20.97	20231020	0.42	N	003490	5000	18411 억	60054801	N	N	3556	N	N
84	20231214	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	300	2	1.30	19420359900	833344	104.62	23200	23450	23150	29950	16150	23050	23304.13	32.62	29969	219122	23516	23282	23116	22882	22716	23200	22800	18411	6900	5000	17970	50	1	368220661	85980	4.99	0.96	12	0.23	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	26400	-11.55	20230720	19220	21.49	20231020	26400	-11.55	20230720	19220	21.49	20231020	0.42	N	003490	5000	18411 억	60045593	N	N	3556	N	N
85	20231214	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	200	2	0.87	16466906400	706735	88.72	23200	23450	23150	29950	16150	23050	23299.97	32.61	9136	179040	23516	23282	23116	22882	22716	23200	22800	18411	6900	5000	17970	50	1	368220661	85611	4.97	0.95	12	0.19	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	26400	-11.93	20230720	19220	20.97	20231020	26400	-11.93	20230720	19220	20.97	20231020	0.42	N	003490	5000	18411 억	60024760	N	N	3556	N	N
86	20231214	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	250	2	1.08	15329035900	657852	82.59	23200	23450	23150	29950	16150	23050	23301.65	32.61	3156	175804	23516	23282	23116	22882	22716	23200	22800	18411	6900	5000	17970	50	1	368220661	85795	4.98	0.96	12	0.18	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	26400	-11.74	20230720	19220	21.23	20231020	26400	-11.74	20230720	19220	21.23	20231020	0.42	N	003490	5000	18411 억	60018780	N	N	3556	N	N
87	20231214	110145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	250	2	1.08	13283819350	569985	71.56	23200	23450	23150	29950	16150	23050	23305.56	32.61	9151	177773	23516	23282	23116	22882	22716	23200	22800	18411	6900	5000	17970	50	1	368220661	85795	4.98	0.96	12	0.15	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	26400	-11.74	20230720	19220	21.23	20231020	26400	-11.74	20230720	19220	21.23	20231020	0.42	N	003490	5000	18411 억	60024775	N	N	3556	N	N
88	20231214	100143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	200	2	0.87	10643750950	456623	57.32	23200	23450	23150	29950	16150	23050	23309.71	32.61	2137	149792	23516	23282	23116	22882	22716	23200	22800	18411	6900	5000	17970	50	1	368220661	85611	4.97	0.95	12	0.12	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	26400	-11.93	20230720	19220	20.97	20231020	26400	-11.93	20230720	19220	20.97	20231020	0.42	N	003490	5000	18411 억	60017761	N	N	3556	N	N
89	20231214	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	200	2	0.87	1561528250	67261	8.44	23200	23300	23200	29950	16150	23050	23215.95	32.56	-86649	16216	23516	23282	23116	22882	22716	23200	22800	18411	6900	5000	17970	50	1	368220661	85611	4.97	0.95	12	0.02	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	26400	-11.93	20230720	19220	20.97	20231020	26400	-11.93	20230720	19220	20.97	20231020	0.42	N	003490	5000	18411 억	59928975	N	N	3556	N	N
90	20231213	160142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	0	3	0.00	18379284250	793295	62.09	23300	23350	22950	29950	16150	23050	23168.37	32.58	-57019	-13642	23350	23200	22950	22800	22550	23275	22875	18411	6900	5000	17970	50	1	368220661	84875	4.93	0.95	12	0.22	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	26400	-12.69	20230720	19220	19.93	20231020	26400	-12.69	20230720	19220	19.93	20231020	0.42	N	003490	5000	18411 억	59979117	N	N	3556	N	N
91	20231213	150145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	0	3	0.00	16576944200	715076	55.97	23300	23350	22950	29950	16150	23050	23182.07	32.60	-32407	-21371	23350	23200	22950	22800	22550	23275	22875	18411	6900	5000	17970	50	1	368220661	84875	4.93	0.95	12	0.19	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	26400	-12.69	20230720	19220	19.93	20231020	26400	-12.69	20230720	19220	19.93	20231020	0.42	N	003490	5000	18411 억	60003729	N	N	7068	N	N
92	20231213	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	100	2	0.43	13395286600	577187	45.18	23300	23350	23100	29950	16150	23050	23207.88	32.61	-18658	21569	23350	23200	22950	22800	22550	23275	22875	18411	6900	5000	17970	50	1	368220661	85243	4.95	0.95	12	0.16	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	26400	-12.31	20230720	19220	20.45	20231020	26400	-12.31	20230720	19220	20.45	20231020	0.42	N	003490	5000	18411 억	60017478	N	N	7068	N	N
93	20231213	130144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	200	2	0.87	11310469800	487265	38.14	23300	23350	23100	29950	16150	23050	23212.15	32.61	-10659	27607	23350	23200	22950	22800	22550	23275	22875	18411	6900	5000	17970	50	1	368220661	85611	4.97	0.95	12	0.13	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	26400	-11.93	20230720	19220	20.97	20231020	26400	-11.93	20230720	19220	20.97	20231020	0.42	N	003490	5000	18411 억	60025477	N	N	7068	N	N
94	20231213	120144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	150	2	0.65	9603237950	413730	32.38	23300	23350	23100	29950	16150	23050	23211.36	32.60	-19441	14122	23350	23200	22950	22800	22550	23275	22875	18411	6900	5000	17970	50	1	368220661	85427	4.96	0.95	12	0.11	4680.00	24353.00	26400	20230720	-12.12	19220	20231020	20.71	26400	-12.12	20230720	19220	20.71	20231020	26400	-12.12	20230720	19220	20.71	20231020	0.42	N	003490	5000	18411 억	60016695	N	N	7068	N	N
95	20231213	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	200	2	0.87	7588988800	326977	25.59	23300	23350	23100	29950	16150	23050	23209.55	32.61	-18788	4079	23350	23200	22950	22800	22550	23275	22875	18411	6900	5000	17970	50	1	368220661	85611	4.97	0.95	12	0.09	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	26400	-11.93	20230720	19220	20.97	20231020	26400	-11.93	20230720	19220	20.97	20231020	0.42	N	003490	5000	18411 억	60017348	N	N	7068	N	N
96	20231213	100146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	100	2	0.43	4585456850	197630	15.47	23300	23350	23100	29950	16150	23050	23202.23	32.61	-14195	-4152	23350	23200	22950	22800	22550	23275	22875	18411	6900	5000	17970	50	1	368220661	85243	4.95	0.95	12	0.05	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	26400	-12.31	20230720	19220	20.45	20231020	26400	-12.31	20230720	19220	20.45	20231020	0.42	N	003490	5000	18411 억	60021941	N	N	7068	N	N
97	20231213	090145	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	150	2	0.65	1251558200	53794	4.21	23300	23350	23150	29950	16150	23050	23265.76	32.61	-18662	-16145	23350	23200	22950	22800	22550	23275	22875	18411	6900	5000	17970	50	1	368220661	85427	4.96	0.95	12	0.01	4680.00	24353.00	26400	20230720	-12.12	19220	20231020	20.71	26400	-12.12	20230720	19220	20.71	20231020	26400	-12.12	20230720	19220	20.71	20231020	0.42	N	003490	5000	18411 억	60017474	N	N	7068	N	N
98	20231212	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	350	2	1.54	23484929850	1022950	220.83	22800	23100	22700	29500	15900	22700	22957.86	32.62	217426	348485	23033	22866	22683	22516	22333	22775	22425	18411	6800	5000	17700	50	1	368220661	84875	4.93	0.95	12	0.28	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	26400	-12.69	20230720	19220	19.93	20231020	26400	-12.69	20230720	19220	19.93	20231020	0.41	N	003490	5000	18411 억	60036136	N	N	7068	N	N
99	20231212	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	350	2	1.54	21077548200	918583	198.30	22800	23100	22700	29500	15900	22700	22945.72	32.62	218684	335675	23033	22866	22683	22516	22333	22775	22425	18411	6800	5000	17700	50	1	368220661	84875	4.93	0.95	12	0.25	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	26400	-12.69	20230720	19220	19.93	20231020	26400	-12.69	20230720	19220	19.93	20231020	0.41	N	003490	5000	18411 억	60037394	N	N	2587	N	N
100	20231212	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	350	2	1.54	17858255100	778948	168.16	22800	23100	22700	29500	15900	22700	22926.12	32.58	160710	297810	23033	22866	22683	22516	22333	22775	22425	18411	6800	5000	17700	50	1	368220661	84875	4.93	0.95	12	0.21	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	26400	-12.69	20230720	19220	19.93	20231020	26400	-12.69	20230720	19220	19.93	20231020	0.41	N	003490	5000	18411 억	59979420	N	N	2587	N	N
101	20231212	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	300	2	1.32	14196226000	619844	133.81	22800	23000	22700	29500	15900	22700	22902.90	32.57	131221	221817	23033	22866	22683	22516	22333	22775	22425	18411	6800	5000	17700	50	1	368220661	84691	4.91	0.94	12	0.17	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	26400	-12.88	20230720	19220	19.67	20231020	26400	-12.88	20230720	19220	19.67	20231020	0.41	N	003490	5000	18411 억	59949931	N	N	2587	N	N
102	20231212	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	200	2	0.88	10582468450	462526	99.85	22800	23000	22700	29500	15900	22700	22879.73	32.55	97538	172654	23033	22866	22683	22516	22333	22775	22425	18411	6800	5000	17700	50	1	368220661	84323	4.89	0.94	12	0.13	4680.00	24353.00	26400	20230720	-13.26	19220	20231020	19.15	26400	-13.26	20230720	19220	19.15	20231020	26400	-13.26	20230720	19220	19.15	20231020	0.41	N	003490	5000	18411 억	59916248	N	N	2587	N	N
103	20231212	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	200	2	0.88	9166101100	400703	86.50	22800	23000	22700	29500	15900	22700	22875.05	32.55	90222	157982	23033	22866	22683	22516	22333	22775	22425	18411	6800	5000	17700	50	1	368220661	84323	4.89	0.94	12	0.11	4680.00	24353.00	26400	20230720	-13.26	19220	20231020	19.15	26400	-13.26	20230720	19220	19.15	20231020	26400	-13.26	20230720	19220	19.15	20231020	0.41	N	003490	5000	18411 억	59908932	N	N	2587	N	N
104	20231212	100144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	250	2	1.10	6333904450	277207	59.84	22800	23000	22700	29500	15900	22700	22849.01	32.54	79262	130440	23033	22866	22683	22516	22333	22775	22425	18411	6800	5000	17700	50	1	368220661	84507	4.90	0.94	12	0.08	4680.00	24353.00	26400	20230720	-13.07	19220	20231020	19.41	26400	-13.07	20230720	19220	19.41	20231020	26400	-13.07	20230720	19220	19.41	20231020	0.41	N	003490	5000	18411 억	59897972	N	N	2587	N	N
105	20231212	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	50	2	0.22	361574550	15857	3.42	22800	22850	22750	29500	15900	22700	22802.27	32.50	6002	11448	23033	22866	22683	22516	22333	22775	22425	18411	6800	5000	17700	50	1	368220661	83770	4.86	0.93	12	0.00	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	0.41	N	003490	5000	18411 억	59824712	N	N	2587	N	N
106	20231211	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	0	3	0.00	10452376100	461526	77.19	22850	22850	22500	29500	15900	22700	22647.35	32.50	1998	65894	23066	22882	22716	22532	22366	22875	22525	18411	6800	5000	17700	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	0.40	N	003490	5000	18411 억	59818710	N	N	2587	N	N
107	20231211	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	0	3	0.00	8498165200	375448	62.80	22850	22850	22500	29500	15900	22700	22634.73	32.50	801	23691	23066	22882	22716	22532	22366	22875	22525	18411	6800	5000	17700	50	1	368220661	83586	4.85	0.93	12	0.10	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	0.40	N	003490	5000	18411 억	59817513	N	N	0	N	N
108	20231211	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-50	5	-0.22	7457867350	329497	55.11	22850	22850	22500	29500	15900	22700	22634.10	32.49	-4399	7858	23066	22882	22716	22532	22366	22875	22525	18411	6800	5000	17700	50	1	368220661	83402	4.84	0.93	12	0.09	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	0.40	N	003490	5000	18411 억	59812313	N	N	0	N	N
109	20231211	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	6203143850	273877	45.81	22850	22850	22500	29500	15900	22700	22649.38	32.49	-15902	-3686	23066	22882	22716	22532	22366	22875	22525	18411	6800	5000	17700	50	1	368220661	83218	4.83	0.93	12	0.07	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	0.40	N	003490	5000	18411 억	59800810	N	N	0	N	N
110	20231211	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	5412761000	238863	39.95	22850	22850	22550	29500	15900	22700	22660.52	32.49	-15783	-6464	23066	22882	22716	22532	22366	22875	22525	18411	6800	5000	17700	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	0.40	N	003490	5000	18411 억	59800929	N	N	0	N	N
111	20231211	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	-50	5	-0.22	3668392400	161660	27.04	22850	22850	22550	29500	15900	22700	22692.02	32.49	-20102	-11343	23066	22882	22716	22532	22366	22875	22525	18411	6800	5000	17700	50	1	368220661	83402	4.84	0.93	12	0.04	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	0.40	N	003490	5000	18411 억	59796610	N	N	0	N	N
112	20231211	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	2779877650	122374	20.47	22850	22850	22550	29500	15900	22700	22716.25	32.49	-20092	-12646	23066	22882	22716	22532	22366	22875	22525	18411	6800	5000	17700	50	1	368220661	83218	4.83	0.93	12	0.03	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	0.40	N	003490	5000	18411 억	59796620	N	N	0	N	N
113	20231211	090142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	50	2	0.22	472952550	20716	3.46	22850	22850	22750	29500	15900	22700	22830.37	32.49	-6480	-4538	23066	22882	22716	22532	22366	22875	22525	18411	6800	5000	17700	50	1	368220661	83770	4.86	0.93	12	0.01	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	0.40	N	003490	5000	18411 억	59810232	N	N	0	N	N
114	20231208	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	150	2	0.67	13475047400	593998	42.39	22700	22900	22550	29300	15800	22550	22685.29	32.48	31260	101780	23683	23116	22783	22216	21883	22950	22050	18411	6750	5000	17580	50	1	368220661	83586	4.85	0.93	12	0.16	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	0.40	N	003490	5000	18411 억	59795984	N	N	0	N	N
115	20231208	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	200	2	0.89	11722941850	516778	36.88	22700	22900	22550	29300	15800	22550	22684.68	32.50	58203	100976	23683	23116	22783	22216	21883	22950	22050	18411	6750	5000	17580	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	0.40	N	003490	5000	18411 억	59822927	N	N	0	N	N
116	20231208	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	150	2	0.67	9571039850	422002	30.12	22700	22900	22550	29300	15800	22550	22680.08	32.49	40690	66228	23683	23116	22783	22216	21883	22950	22050	18411	6750	5000	17580	50	1	368220661	83586	4.85	0.93	12	0.11	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	0.40	N	003490	5000	18411 억	59805414	N	N	0	N	N
117	20231208	130140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	50	2	0.22	7964555150	351079	25.06	22700	22900	22550	29300	15800	22550	22685.93	32.48	16085	36128	23683	23116	22783	22216	21883	22950	22050	18411	6750	5000	17580	50	1	368220661	83218	4.83	0.93	12	0.10	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	0.40	N	003490	5000	18411 억	59780809	N	N	0	N	N
118	20231208	120140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	100	2	0.44	6605637650	291074	20.77	22700	22900	22550	29300	15800	22550	22694.01	32.47	1215	16028	23683	23116	22783	22216	21883	22950	22050	18411	6750	5000	17580	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	0.40	N	003490	5000	18411 억	59765939	N	N	0	N	N
119	20231208	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	50	2	0.22	5761675250	253817	18.11	22700	22900	22550	29300	15800	22550	22700.12	32.47	623	11913	23683	23116	22783	22216	21883	22950	22050	18411	6750	5000	17580	50	1	368220661	83218	4.83	0.93	12	0.07	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	0.40	N	003490	5000	18411 억	59765347	N	N	0	N	N
120	20231208	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	150	2	0.67	4525285100	199277	14.22	22700	22900	22550	29300	15800	22550	22708.52	32.47	-3094	1787	23683	23116	22783	22216	21883	22950	22050	18411	6750	5000	17580	50	1	368220661	83586	4.85	0.93	12	0.05	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	0.40	N	003490	5000	18411 억	59761630	N	N	0	N	N
121	20231208	090139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	150	2	0.67	1065172000	46770	3.34	22700	22900	22700	29300	15800	22550	22774.68	32.47	11363	10798	23683	23116	22783	22216	21883	22950	22050	18411	6750	5000	17580	50	1	368220661	83586	4.85	0.93	12	0.01	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	0.40	N	003490	5000	18411 억	59776087	N	N	0	N	N
122	20231207	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	250	2	1.12	31865191200	1396683	299.62	22600	23350	22450	28950	15650	22300	22815.01	32.44	-196230	-118603	22566	22432	22366	22232	22166	22400	22200	18411	6650	5000	17390	50	1	368220661	83034	4.82	0.93	12	0.38	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	0.41	N	003490	5000	18411 억	59719635	N	N	1292	N	N
123	20231207	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	350	2	1.57	29284940200	1282421	275.11	22600	23350	22450	28950	15650	22300	22835.67	32.47	-155154	-140742	22566	22432	22366	22232	22166	22400	22200	18411	6650	5000	17390	50	1	368220661	83402	4.84	0.93	12	0.35	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	0.41	N	003490	5000	18411 억	59760711	N	N	1292	N	N
124	20231207	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	350	2	1.57	26666112500	1166234	250.19	22600	23350	22550	28950	15650	22300	22865.15	32.48	-134773	-120687	22566	22432	22366	22232	22166	22400	22200	18411	6650	5000	17390	50	1	368220661	83402	4.84	0.93	12	0.32	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	0.41	N	003490	5000	18411 억	59781092	N	N	1292	N	N
125	20231207	130139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	300	2	1.35	25148914100	1099178	235.80	22600	23350	22550	28950	15650	22300	22879.75	32.48	-124011	-113917	22566	22432	22366	22232	22166	22400	22200	18411	6650	5000	17390	50	1	368220661	83218	4.83	0.93	12	0.30	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	0.41	N	003490	5000	18411 억	59791854	N	N	1292	N	N
126	20231207	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	250	2	1.12	24190831650	1056722	226.69	22600	23350	22550	28950	15650	22300	22892.33	32.48	-119648	-111108	22566	22432	22366	22232	22166	22400	22200	18411	6650	5000	17390	50	1	368220661	83034	4.82	0.93	12	0.29	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	0.41	N	003490	5000	18411 억	59796217	N	N	1292	N	N
127	20231207	110136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	350	2	1.57	22715594950	991489	212.70	22600	23350	22550	28950	15650	22300	22910.59	32.50	-97456	-93176	22566	22432	22366	22232	22166	22400	22200	18411	6650	5000	17390	50	1	368220661	83402	4.84	0.93	12	0.27	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	0.41	N	003490	5000	18411 억	59818409	N	N	1292	N	N
128	20231207	100139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	400	2	1.79	20402007850	889293	190.78	22600	23350	22550	28950	15650	22300	22941.83	32.50	-89015	-87057	22566	22432	22366	22232	22166	22400	22200	18411	6650	5000	17390	50	1	368220661	83586	4.85	0.93	12	0.24	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	0.41	N	003490	5000	18411 억	59826850	N	N	1292	N	N
129	20231207	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	950	2	4.26	4954565100	216382	46.42	22600	23350	22550	28950	15650	22300	22897.31	32.58	51255	48390	22566	22432	22366	22232	22166	22400	22200	18411	6650	5000	17390	50	1	368220661	85611	4.97	0.95	12	0.06	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	26400	-11.93	20230720	19220	20.97	20231020	26400	-11.93	20230720	19220	20.97	20231020	0.41	N	003490	5000	18411 억	59967120	N	N	1292	N	N
130	20231206	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22300	-150	5	-0.67	10406971200	465103	70.21	22400	22500	22300	29150	15750	22450	22376.16	32.54	-93296	28739	22683	22566	22483	22366	22283	22525	22325	18411	6700	5000	17510	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	0.41	N	003490	5000	18411 억	59893688	N	N	1292	N	N
131	20231206	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	-100	5	-0.45	8141380000	363553	54.88	22400	22500	22300	29150	15750	22450	22393.92	32.57	-33524	45599	22683	22566	22483	22366	22283	22525	22325	18411	6700	5000	17510	50	1	368220661	82297	4.78	0.92	12	0.10	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	0.41	N	003490	5000	18411 억	59953460	N	N	1547	N	N
132	20231206	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	-100	5	-0.45	6952353600	310346	46.85	22400	22500	22300	29150	15750	22450	22401.94	32.58	-20965	51000	22683	22566	22483	22366	22283	22525	22325	18411	6700	5000	17510	50	1	368220661	82297	4.78	0.92	12	0.08	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	0.41	N	003490	5000	18411 억	59966019	N	N	1547	N	N
133	20231206	130139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	0	3	0.00	5838504100	260582	39.33	22400	22500	22300	29150	15750	22450	22405.63	32.59	-6483	65399	22683	22566	22483	22366	22283	22525	22325	18411	6700	5000	17510	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	0.41	N	003490	5000	18411 억	59980501	N	N	1547	N	N
134	20231206	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	50	2	0.22	5140080050	229478	34.64	22400	22500	22300	29150	15750	22450	22399.00	32.59	-1930	63203	22683	22566	22483	22366	22283	22525	22325	18411	6700	5000	17510	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	0.41	N	003490	5000	18411 억	59985054	N	N	1547	N	N
135	20231206	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	0	3	0.00	4192051650	187255	28.27	22400	22500	22300	29150	15750	22450	22386.85	32.58	-18344	42114	22683	22566	22483	22366	22283	22525	22325	18411	6700	5000	17510	50	1	368220661	82666	4.80	0.92	12	0.05	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	59968640	N	N	1547	N	N
136	20231206	100139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	0	3	0.00	2666338600	119232	18.00	22400	22500	22300	29150	15750	22450	22362.59	32.58	-12229	21169	22683	22566	22483	22366	22283	22525	22325	18411	6700	5000	17510	50	1	368220661	82666	4.80	0.92	12	0.03	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	59974755	N	N	1547	N	N
137	20231206	090139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22400	-50	5	-0.22	144817950	6461	0.98	22400	22500	22400	29150	15750	22450	22413.99	32.59	2036	533	22683	22566	22483	22366	22283	22525	22325	18411	6700	5000	17510	50	1	368220661	82481	4.79	0.92	12	0.00	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	0.41	N	003490	5000	18411 억	59989020	N	N	1547	N	N
138	20231205	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-150	5	-0.66	12040560750	535162	62.22	22550	22600	22400	29350	15850	22600	22498.91	32.59	-37984	23621	22933	22766	22583	22416	22233	22775	22425	18411	6750	5000	17620	50	1	368220661	82666	4.80	0.92	12	0.15	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	59986984	N	N	1547	N	N
139	20231205	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-150	5	-0.66	9546241650	424149	49.31	22550	22600	22400	29350	15850	22600	22506.80	32.59	-39669	1746	22933	22766	22583	22416	22233	22775	22425	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	0.40	N	003490	5000	18411 억	59985299	N	N	1207	N	N
140	20231205	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-100	5	-0.44	7227975350	321189	37.34	22550	22600	22400	29350	15850	22600	22503.79	32.61	-4228	20437	22933	22766	22583	22416	22233	22775	22425	18411	6750	5000	17620	50	1	368220661	82850	4.81	0.92	12	0.09	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	0.40	N	003490	5000	18411 억	60020740	N	N	1207	N	N
141	20231205	130139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-100	5	-0.44	6085905850	270427	31.44	22550	22600	22400	29350	15850	22600	22504.78	32.61	7504	23048	22933	22766	22583	22416	22233	22775	22425	18411	6750	5000	17620	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	0.40	N	003490	5000	18411 억	60032472	N	N	1207	N	N
142	20231205	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-50	5	-0.22	4541409350	201793	23.46	22550	22600	22400	29350	15850	22600	22505.25	32.61	8212	18032	22933	22766	22583	22416	22233	22775	22425	18411	6750	5000	17620	50	1	368220661	83034	4.82	0.93	12	0.05	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	0.40	N	003490	5000	18411 억	60033180	N	N	1207	N	N
143	20231205	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	0	3	0.00	3859006850	171574	19.95	22550	22600	22400	29350	15850	22600	22491.75	32.61	6393	15150	22933	22766	22583	22416	22233	22775	22425	18411	6750	5000	17620	50	1	368220661	83218	4.83	0.93	12	0.05	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	0.40	N	003490	5000	18411 억	60031361	N	N	1207	N	N
144	20231205	100139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-50	5	-0.22	2918672500	129822	15.09	22550	22550	22400	29350	15850	22600	22482.05	32.61	5894	11958	22933	22766	22583	22416	22233	22775	22425	18411	6750	5000	17620	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	0.40	N	003490	5000	18411 억	60030862	N	N	1207	N	N
145	20231205	090137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-150	5	-0.66	352160200	15660	1.82	22550	22550	22400	29350	15850	22600	22487.39	32.61	-1947	-3385	22933	22766	22583	22416	22233	22775	22425	18411	6750	5000	17620	50	1	368220661	82666	4.80	0.92	12	0.00	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	60023021	N	N	1207	N	N
146	20231204	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	250	2	1.12	19384865600	858011	77.02	22600	22750	22400	29050	15650	22350	22592.82	32.61	279005	45831	22983	22666	22483	22166	21983	22575	22075	18411	6700	5000	17430	50	1	368220661	83218	4.83	0.93	12	0.23	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	0.40	N	003490	5000	18411 억	60024968	N	N	1207	N	N
147	20231204	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	300	2	1.34	17044208550	754636	67.74	22600	22700	22400	29050	15650	22350	22586.04	32.60	266400	37381	22983	22666	22483	22166	21983	22575	22075	18411	6700	5000	17430	50	1	368220661	83402	4.84	0.93	12	0.20	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	0.40	N	003490	5000	18411 억	60012363	N	N	2949	N	N
148	20231204	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	300	2	1.34	14119998950	625646	56.16	22600	22700	22400	29050	15650	22350	22568.71	32.58	231392	-2445	22983	22666	22483	22166	21983	22575	22075	18411	6700	5000	17430	50	1	368220661	83402	4.84	0.93	12	0.17	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	0.40	N	003490	5000	18411 억	59977355	N	N	2949	N	N
149	20231204	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	200	2	0.89	12734276700	564351	50.66	22600	22700	22400	29050	15650	22350	22564.51	32.56	188930	-10078	22983	22666	22483	22166	21983	22575	22075	18411	6700	5000	17430	50	1	368220661	83034	4.82	0.93	12	0.15	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	0.40	N	003490	5000	18411 억	59934893	N	N	2949	N	N
150	20231204	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	250	2	1.12	10431533350	462451	41.51	22600	22700	22400	29050	15650	22350	22557.11	32.55	164186	25616	22983	22666	22483	22166	21983	22575	22075	18411	6700	5000	17430	50	1	368220661	83218	4.83	0.93	12	0.13	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	0.40	N	003490	5000	18411 억	59910149	N	N	2949	N	N
151	20231204	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	300	2	1.34	9208950850	408389	36.66	22600	22700	22400	29050	15650	22350	22549.51	32.54	150179	24988	22983	22666	22483	22166	21983	22575	22075	18411	6700	5000	17430	50	1	368220661	83402	4.84	0.93	12	0.11	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	0.40	N	003490	5000	18411 억	59896142	N	N	2949	N	N
152	20231204	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	250	2	1.12	7047512100	312687	28.07	22600	22700	22400	29050	15650	22350	22538.62	32.52	112913	21401	22983	22666	22483	22166	21983	22575	22075	18411	6700	5000	17430	50	1	368220661	83218	4.83	0.93	12	0.08	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	0.40	N	003490	5000	18411 억	59858876	N	N	2949	N	N
153	20231204	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22650	300	2	1.34	488722300	21622	1.94	22600	22650	22550	29050	15650	22350	22604.35	32.46	8684	-1653	22983	22666	22483	22166	21983	22575	22075	18411	6700	5000	17430	50	1	368220661	83402	4.84	0.93	12	0.01	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	0.40	N	003490	5000	18411 억	59754647	N	N	2949	N	N
154	20231201	160138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22350	-100	5	-0.45	25125801300	1112460	110.67	22450	22800	22300	29150	15750	22450	22585.98	32.45	54078	-193890	22883	22666	22233	22016	21583	22775	22125	18411	6700	5000	17510	50	1	368220661	82297	4.78	0.92	12	0.30	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	59730991	N	N	2949	N	N
155	20231201	150138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	0	3	0.00	23326195550	1031987	102.67	22450	22800	22350	29150	15750	22450	22603.19	32.47	96463	-152029	22883	22666	22233	22016	21583	22775	22125	18411	6700	5000	17510	50	1	368220661	82666	4.80	0.92	12	0.28	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	59773376	N	N	18613	N	N
156	20231201	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	0	3	0.00	20819337000	920254	91.55	22450	22800	22350	29150	15750	22450	22623.47	32.50	141950	-82038	22883	22666	22233	22016	21583	22775	22125	18411	6700	5000	17510	50	1	368220661	82666	4.80	0.92	12	0.25	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	59818863	N	N	18613	N	N
157	20231201	130137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	300	2	1.34	17670872650	780668	77.66	22450	22800	22350	29150	15750	22450	22635.59	32.52	182359	-13351	22883	22666	22233	22016	21583	22775	22125	18411	6700	5000	17510	50	1	368220661	83770	4.86	0.93	12	0.21	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	0.40	N	003490	5000	18411 억	59859272	N	N	18613	N	N
158	20231201	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	250	2	1.11	14865161000	656981	65.36	22450	22800	22350	29150	15750	22450	22626.48	32.53	193107	40062	22883	22666	22233	22016	21583	22775	22125	18411	6700	5000	17510	50	1	368220661	83586	4.85	0.93	12	0.18	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	0.40	N	003490	5000	18411 억	59870020	N	N	18613	N	N
159	20231201	110137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	350	2	1.56	11696160000	517558	51.49	22450	22800	22350	29150	15750	22450	22598.75	32.51	171368	48746	22883	22666	22233	22016	21583	22775	22125	18411	6700	5000	17510	50	1	368220661	83954	4.87	0.94	12	0.14	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	0.40	N	003490	5000	18411 억	59848281	N	N	18613	N	N
160	20231201	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	50	2	0.22	5085701500	225790	22.46	22450	22650	22350	29150	15750	22450	22524.04	32.47	89131	34023	22883	22666	22233	22016	21583	22775	22125	18411	6700	5000	17510	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	0.40	N	003490	5000	18411 억	59766044	N	N	18613	N	N
161	20231201	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	0	3	0.00	350232650	15608	1.55	22450	22500	22350	29150	15750	22450	22439.28	32.42	-606	1414	22883	22666	22233	22016	21583	22775	22125	18411	6700	5000	17510	50	1	368220661	82666	4.80	0.92	12	0.00	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	59676307	N	N	18613	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History