KissMeData/003490/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20850	450	2	2.21	22204774400	1067845	233.84	20600	20950	20500	26500	14300	20400	20793.97	32.47	-591926	-140417	20666	20532	20466	20332	20266	20500	20300	18411	6100	5000	15910	50	1	368220661	76774	7.26	0.81	12	0.29	2873.00	25793.00	26400	20230720	-21.02	19220	20231020	8.48	24300	-14.20	20240115	19960	4.46	20240416	26400	-21.02	20230720	19220	8.48	20231020	0.42	N	003490	5000	18411 억	59763513	N	N	1575	N	N
3	20240531	150148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20650	250	2	1.23	12174498950	586363	128.40	20600	20950	20500	26500	14300	20400	20762.74	32.70	-172132	-93473	20666	20532	20466	20332	20266	20500	20300	18411	6100	5000	15910	50	1	368220661	76038	7.19	0.80	12	0.16	2873.00	25793.00	26400	20230720	-21.78	19220	20231020	7.44	24300	-15.02	20240115	19960	3.46	20240416	26400	-21.78	20230720	19220	7.44	20231020	0.42	N	003490	5000	18411 억	60183307	N	N	2947	N	N
4	20240531	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20650	250	2	1.23	10295883550	495554	108.52	20600	20950	20500	26500	14300	20400	20776.51	32.72	-133466	-57347	20666	20532	20466	20332	20266	20500	20300	18411	6100	5000	15910	50	1	368220661	76038	7.19	0.80	12	0.13	2873.00	25793.00	26400	20230720	-21.78	19220	20231020	7.44	24300	-15.02	20240115	19960	3.46	20240416	26400	-21.78	20230720	19220	7.44	20231020	0.42	N	003490	5000	18411 억	60221973	N	N	2947	N	N
5	20240531	130148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20800	400	2	1.96	8227356650	395673	86.64	20600	20950	20500	26500	14300	20400	20793.33	32.74	-83657	-13790	20666	20532	20466	20332	20266	20500	20300	18411	6100	5000	15910	50	1	368220661	76590	7.24	0.81	12	0.11	2873.00	25793.00	26400	20230720	-21.21	19220	20231020	8.22	24300	-14.40	20240115	19960	4.21	20240416	26400	-21.21	20230720	19220	8.22	20231020	0.42	N	003490	5000	18411 억	60271782	N	N	2947	N	N
6	20240531	120149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20800	400	2	1.96	7524090300	361921	79.25	20600	20950	20500	26500	14300	20400	20789.32	32.75	-74079	-11956	20666	20532	20466	20332	20266	20500	20300	18411	6100	5000	15910	50	1	368220661	76590	7.24	0.81	12	0.10	2873.00	25793.00	26400	20230720	-21.21	19220	20231020	8.22	24300	-14.40	20240115	19960	4.21	20240416	26400	-21.21	20230720	19220	8.22	20231020	0.42	N	003490	5000	18411 억	60281360	N	N	2947	N	N
7	20240531	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20850	450	2	2.21	5282176250	254505	55.73	20600	20900	20500	26500	14300	20400	20754.71	32.76	-49508	501	20666	20532	20466	20332	20266	20500	20300	18411	6100	5000	15910	50	1	368220661	76774	7.26	0.81	12	0.07	2873.00	25793.00	26400	20230720	-21.02	19220	20231020	8.48	24300	-14.20	20240115	19960	4.46	20240416	26400	-21.02	20230720	19220	8.48	20231020	0.42	N	003490	5000	18411 억	60305931	N	N	2947	N	N
8	20240531	100148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20850	450	2	2.21	2986453350	144392	31.62	20600	20850	20500	26500	14300	20400	20682.96	32.77	-39511	7701	20666	20532	20466	20332	20266	20500	20300	18411	6100	5000	15910	50	1	368220661	76774	7.26	0.81	12	0.04	2873.00	25793.00	26400	20230720	-21.02	19220	20231020	8.48	24300	-14.20	20240115	19960	4.46	20240416	26400	-21.02	20230720	19220	8.48	20231020	0.42	N	003490	5000	18411 억	60315928	N	N	2947	N	N
9	20240531	090148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20600	200	2	0.98	536057450	26002	5.69	20600	20700	20550	26500	14300	20400	20616.03	32.77	-39805	12239	20666	20532	20466	20332	20266	20500	20300	18411	6100	5000	15910	50	1	368220661	75853	7.17	0.80	12	0.01	2873.00	25793.00	26400	20230720	-21.97	19220	20231020	7.18	24300	-15.23	20240115	19960	3.21	20240416	26400	-21.97	20230720	19220	7.18	20231020	0.42	N	003490	5000	18411 억	60315634	N	N	2947	N	N
10	20240530	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20400	-250	5	-1.21	9300278200	454228	47.20	20450	20600	20400	26800	14500	20650	20475.06	32.78	-78910	-116804	21083	20866	20683	20466	20283	20775	20375	18411	6150	5000	16100	50	1	368220661	75117	7.10	0.79	12	0.12	2873.00	25793.00	26400	20230720	-22.73	19220	20231020	6.14	24300	-16.05	20240115	19960	2.20	20240416	26400	-22.73	20230720	19220	6.14	20231020	0.42	N	003490	5000	18411 억	60344715	N	N	2882	N	N
11	20240530	150148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	-200	5	-0.97	7886448200	384989	40.01	20450	20600	20400	26800	14500	20650	20484.86	32.80	-43358	-81135	21083	20866	20683	20466	20283	20775	20375	18411	6150	5000	16100	50	1	368220661	75301	7.12	0.79	12	0.10	2873.00	25793.00	26400	20230720	-22.54	19220	20231020	6.40	24300	-15.84	20240115	19960	2.45	20240416	26400	-22.54	20230720	19220	6.40	20231020	0.42	N	003490	5000	18411 억	60380267	N	N	0	N	N
12	20240530	140148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	-200	5	-0.97	6206056400	302839	31.47	20450	20600	20400	26800	14500	20650	20492.92	32.81	-26457	-62519	21083	20866	20683	20466	20283	20775	20375	18411	6150	5000	16100	50	1	368220661	75301	7.12	0.79	12	0.08	2873.00	25793.00	26400	20230720	-22.54	19220	20231020	6.40	24300	-15.84	20240115	19960	2.45	20240416	26400	-22.54	20230720	19220	6.40	20231020	0.42	N	003490	5000	18411 억	60397168	N	N	0	N	N
13	20240530	130148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20500	-150	5	-0.73	4999367800	243956	25.35	20450	20600	20400	26800	14500	20650	20492.90	32.82	-10567	-49351	21083	20866	20683	20466	20283	20775	20375	18411	6150	5000	16100	50	1	368220661	75485	7.14	0.79	12	0.07	2873.00	25793.00	26400	20230720	-22.35	19220	20231020	6.66	24300	-15.64	20240115	19960	2.71	20240416	26400	-22.35	20230720	19220	6.66	20231020	0.42	N	003490	5000	18411 억	60413058	N	N	0	N	N
14	20240530	120148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20450	-200	5	-0.97	4353555650	212418	22.07	20450	20600	20400	26800	14500	20650	20495.23	32.82	-5519	-37516	21083	20866	20683	20466	20283	20775	20375	18411	6150	5000	16100	50	1	368220661	75301	7.12	0.79	12	0.06	2873.00	25793.00	26400	20230720	-22.54	19220	20231020	6.40	24300	-15.84	20240115	19960	2.45	20240416	26400	-22.54	20230720	19220	6.40	20231020	0.42	N	003490	5000	18411 억	60418106	N	N	0	N	N
15	20240530	110148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20500	-150	5	-0.73	3460868300	168873	17.55	20450	20600	20400	26800	14500	20650	20493.91	32.83	11027	-15406	21083	20866	20683	20466	20283	20775	20375	18411	6150	5000	16100	50	1	368220661	75485	7.14	0.79	12	0.05	2873.00	25793.00	26400	20230720	-22.35	19220	20231020	6.66	24300	-15.64	20240115	19960	2.71	20240416	26400	-22.35	20230720	19220	6.66	20231020	0.42	N	003490	5000	18411 억	60434652	N	N	0	N	N
16	20240530	100148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20550	-100	5	-0.48	2614815150	127727	13.27	20450	20550	20400	26800	14500	20650	20471.90	32.83	12741	-10165	21083	20866	20683	20466	20283	20775	20375	18411	6150	5000	16100	50	1	368220661	75669	7.15	0.80	12	0.03	2873.00	25793.00	26400	20230720	-22.16	19220	20231020	6.92	24300	-15.43	20240115	19960	2.96	20240416	26400	-22.16	20230720	19220	6.92	20231020	0.42	N	003490	5000	18411 억	60436366	N	N	0	N	N
17	20240530	090149	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20500	-150	5	-0.73	266586850	13036	1.35	20450	20550	20400	26800	14500	20650	20449.97	32.83	2314	-8032	21083	20866	20683	20466	20283	20775	20375	18411	6150	5000	16100	50	1	368220661	75485	7.14	0.79	12	0.00	2873.00	25793.00	26400	20230720	-22.35	19220	20231020	6.66	24300	-15.64	20240115	19960	2.71	20240416	26400	-22.35	20230720	19220	6.66	20231020	0.42	N	003490	5000	18411 억	60425939	N	N	0	N	N
18	20240529	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20650	-350	5	-1.67	19837019700	960310	214.10	20850	20900	20500	27300	14700	21000	20656.88	32.81	-311141	-298667	21200	21100	21000	20900	20800	21100	20900	18411	6300	5000	16380	50	1	368220661	76038	7.19	0.80	12	0.26	2873.00	25793.00	26400	20230720	-21.78	19220	20231020	7.44	24300	-15.02	20240115	19960	3.46	20240416	26400	-21.78	20230720	19220	7.44	20231020	0.42	N	003490	5000	18411 억	60393951	N	N	1945	N	N
19	20240529	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20550	-450	5	-2.14	17292183150	836779	186.56	20850	20900	20550	27300	14700	21000	20665.16	32.85	-238733	-275523	21200	21100	21000	20900	20800	21100	20900	18411	6300	5000	16380	50	1	368220661	75669	7.15	0.80	12	0.23	2873.00	25793.00	26400	20230720	-22.16	19220	20231020	6.92	24300	-15.43	20240115	19960	2.96	20240416	26400	-22.16	20230720	19220	6.92	20231020	0.42	N	003490	5000	18411 억	60466359	N	N	1945	N	N
20	20240529	140148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20600	-400	5	-1.90	14607165900	706383	157.49	20850	20900	20550	27300	14700	21000	20678.80	32.87	-209205	-248853	21200	21100	21000	20900	20800	21100	20900	18411	6300	5000	16380	50	1	368220661	75853	7.17	0.80	12	0.19	2873.00	25793.00	26400	20230720	-21.97	19220	20231020	7.18	24300	-15.23	20240115	19960	3.21	20240416	26400	-21.97	20230720	19220	7.18	20231020	0.42	N	003490	5000	18411 억	60495887	N	N	1945	N	N
21	20240529	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20600	-400	5	-1.90	12847045900	620952	138.44	20850	20900	20600	27300	14700	21000	20689.26	32.88	-187981	-220164	21200	21100	21000	20900	20800	21100	20900	18411	6300	5000	16380	50	1	368220661	75853	7.17	0.80	12	0.17	2873.00	25793.00	26400	20230720	-21.97	19220	20231020	7.18	24300	-15.23	20240115	19960	3.21	20240416	26400	-21.97	20230720	19220	7.18	20231020	0.42	N	003490	5000	18411 억	60517111	N	N	1945	N	N
22	20240529	120148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20600	-400	5	-1.90	11479505650	554598	123.65	20850	20900	20600	27300	14700	21000	20698.77	32.89	-169036	-200975	21200	21100	21000	20900	20800	21100	20900	18411	6300	5000	16380	50	1	368220661	75853	7.17	0.80	12	0.15	2873.00	25793.00	26400	20230720	-21.97	19220	20231020	7.18	24300	-15.23	20240115	19960	3.21	20240416	26400	-21.97	20230720	19220	7.18	20231020	0.42	N	003490	5000	18411 억	60536056	N	N	1945	N	N
23	20240529	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20650	-350	5	-1.67	8924279800	430638	96.01	20850	20900	20600	27300	14700	21000	20723.37	32.90	-147433	-179318	21200	21100	21000	20900	20800	21100	20900	18411	6300	5000	16380	50	1	368220661	76038	7.19	0.80	12	0.12	2873.00	25793.00	26400	20230720	-21.78	19220	20231020	7.44	24300	-15.02	20240115	19960	3.46	20240416	26400	-21.78	20230720	19220	7.44	20231020	0.42	N	003490	5000	18411 억	60557659	N	N	1945	N	N
24	20240529	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20650	-350	5	-1.67	6226154150	300080	66.90	20850	20900	20600	27300	14700	21000	20748.29	32.93	-98358	-131521	21200	21100	21000	20900	20800	21100	20900	18411	6300	5000	16380	50	1	368220661	76038	7.19	0.80	12	0.08	2873.00	25793.00	26400	20230720	-21.78	19220	20231020	7.44	24300	-15.02	20240115	19960	3.46	20240416	26400	-21.78	20230720	19220	7.44	20231020	0.42	N	003490	5000	18411 억	60606734	N	N	1945	N	N
25	20240529	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20800	-200	5	-0.95	1192006150	57243	12.76	20850	20900	20750	27300	14700	21000	20823.52	32.97	-15689	-35244	21200	21100	21000	20900	20800	21100	20900	18411	6300	5000	16380	50	1	368220661	76590	7.24	0.81	12	0.02	2873.00	25793.00	26400	20230720	-21.21	19220	20231020	8.22	24300	-14.40	20240115	19960	4.21	20240416	26400	-21.21	20230720	19220	8.22	20231020	0.42	N	003490	5000	18411 억	60689403	N	N	1945	N	N
26	20240528	160147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-50	5	-0.24	9405937850	447633	82.58	21000	21100	20900	27350	14750	21050	21012.63	32.91	-162572	-36668	21250	21150	21000	20900	20750	21200	20950	18411	6300	5000	16410	50	1	368220661	77326	7.31	0.81	12	0.12	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.42	N	003490	5000	18411 억	60574969	N	N	1945	N	N
27	20240528	150147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	0	3	0.00	7883716500	375202	69.22	21000	21100	20900	27350	14750	21050	21011.93	32.93	-114897	-24586	21250	21150	21000	20900	20750	21200	20950	18411	6300	5000	16410	50	1	368220661	77510	7.33	0.82	12	0.10	2873.00	25793.00	26400	20230720	-20.27	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	26400	-20.27	20230720	19220	9.52	20231020	0.42	N	003490	5000	18411 억	60622644	N	N	0	N	N
28	20240528	140148	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	0	3	0.00	6951587000	330880	61.04	21000	21100	20900	27350	14750	21050	21009.39	32.94	-101024	-12117	21250	21150	21000	20900	20750	21200	20950	18411	6300	5000	16410	50	1	368220661	77510	7.33	0.82	12	0.09	2873.00	25793.00	26400	20230720	-20.27	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	26400	-20.27	20230720	19220	9.52	20231020	0.42	N	003490	5000	18411 억	60636517	N	N	0	N	N
29	20240528	130147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	0	3	0.00	6125338950	291623	53.80	21000	21100	20900	27350	14750	21050	21004.31	32.94	-99298	-12288	21250	21150	21000	20900	20750	21200	20950	18411	6300	5000	16410	50	1	368220661	77510	7.33	0.82	12	0.08	2873.00	25793.00	26400	20230720	-20.27	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	26400	-20.27	20230720	19220	9.52	20231020	0.42	N	003490	5000	18411 억	60638243	N	N	0	N	N
30	20240528	120146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	0	3	0.00	4951509700	235842	43.51	21000	21100	20900	27350	14750	21050	20995.03	32.94	-102419	-19403	21250	21150	21000	20900	20750	21200	20950	18411	6300	5000	16410	50	1	368220661	77510	7.33	0.82	12	0.06	2873.00	25793.00	26400	20230720	-20.27	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	26400	-20.27	20230720	19220	9.52	20231020	0.42	N	003490	5000	18411 억	60635122	N	N	0	N	N
31	20240528	110147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-50	5	-0.24	3906660900	186176	34.35	21000	21050	20900	27350	14750	21050	20983.70	32.94	-104655	-18322	21250	21150	21000	20900	20750	21200	20950	18411	6300	5000	16410	50	1	368220661	77326	7.31	0.81	12	0.05	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.42	N	003490	5000	18411 억	60632886	N	N	0	N	N
32	20240528	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-50	5	-0.24	2861279150	136416	25.17	21000	21050	20900	27350	14750	21050	20974.66	32.94	-98794	-14344	21250	21150	21000	20900	20750	21200	20950	18411	6300	5000	16410	50	1	368220661	77326	7.31	0.81	12	0.04	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.42	N	003490	5000	18411 억	60638747	N	N	0	N	N
33	20240528	090147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	0	3	0.00	138856050	6612	1.22	21000	21050	21000	27350	14750	21050	21000.61	32.94	-100038	-2387	21250	21150	21000	20900	20750	21200	20950	18411	6300	5000	16410	50	1	368220661	77510	7.33	0.82	12	0.00	2873.00	25793.00	26400	20230720	-20.27	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	26400	-20.27	20230720	19220	9.52	20231020	0.42	N	003490	5000	18411 억	60637503	N	N	0	N	N
34	20240527	160144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21050	150	2	0.72	11306666200	538739	94.61	20900	21100	20850	27150	14650	20900	20987.27	32.96	-156438	-80190	21300	21100	20950	20750	20600	21025	20675	18411	6250	5000	16300	50	1	368220661	77510	7.33	0.82	12	0.15	2873.00	25793.00	26400	20230720	-20.27	19220	20231020	9.52	24300	-13.37	20240115	19960	5.46	20240416	26400	-20.27	20230720	19220	9.52	20231020	0.41	N	003490	5000	18411 억	60669214	N	N	2451	N	N
35	20240527	150146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20950	50	2	0.24	9609190850	458046	80.44	20900	21100	20850	27150	14650	20900	20978.66	32.96	-155698	-83089	21300	21100	20950	20750	20600	21025	20675	18411	6250	5000	16300	50	1	368220661	77142	7.29	0.81	12	0.12	2873.00	25793.00	26400	20230720	-20.64	19220	20231020	9.00	24300	-13.79	20240115	19960	4.96	20240416	26400	-20.64	20230720	19220	9.00	20231020	0.41	N	003490	5000	18411 억	60669954	N	N	2451	N	N
36	20240527	140147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20950	50	2	0.24	7959885600	379482	66.64	20900	21100	20850	27150	14650	20900	20975.66	32.97	-134699	-57584	21300	21100	20950	20750	20600	21025	20675	18411	6250	5000	16300	50	1	368220661	77142	7.29	0.81	12	0.10	2873.00	25793.00	26400	20230720	-20.64	19220	20231020	9.00	24300	-13.79	20240115	19960	4.96	20240416	26400	-20.64	20230720	19220	9.00	20231020	0.41	N	003490	5000	18411 억	60690953	N	N	2451	N	N
37	20240527	130146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20950	50	2	0.24	6601268600	314701	55.27	20900	21100	20850	27150	14650	20900	20976.32	32.98	-117042	-44225	21300	21100	20950	20750	20600	21025	20675	18411	6250	5000	16300	50	1	368220661	77142	7.29	0.81	12	0.09	2873.00	25793.00	26400	20230720	-20.64	19220	20231020	9.00	24300	-13.79	20240115	19960	4.96	20240416	26400	-20.64	20230720	19220	9.00	20231020	0.41	N	003490	5000	18411 억	60708610	N	N	2451	N	N
38	20240527	120147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20900	0	3	0.00	5331331100	254046	44.61	20900	21100	20850	27150	14650	20900	20985.69	32.99	-99934	-27611	21300	21100	20950	20750	20600	21025	20675	18411	6250	5000	16300	50	1	368220661	76958	7.27	0.81	12	0.07	2873.00	25793.00	26400	20230720	-20.83	19220	20231020	8.74	24300	-13.99	20240115	19960	4.71	20240416	26400	-20.83	20230720	19220	8.74	20231020	0.41	N	003490	5000	18411 억	60725718	N	N	2451	N	N
39	20240527	110146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	100	2	0.48	4094085450	195069	34.26	20900	21100	20850	27150	14650	20900	20987.88	33.00	-90467	-17921	21300	21100	20950	20750	20600	21025	20675	18411	6250	5000	16300	50	1	368220661	77326	7.31	0.81	12	0.05	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.41	N	003490	5000	18411 억	60735185	N	N	2451	N	N
40	20240527	100147	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	100	2	0.48	2312598350	110234	19.36	20900	21100	20850	27150	14650	20900	20978.99	33.00	-88496	-21636	21300	21100	20950	20750	20600	21025	20675	18411	6250	5000	16300	50	1	368220661	77326	7.31	0.81	12	0.03	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.41	N	003490	5000	18411 억	60737156	N	N	2451	N	N
41	20240527	090146	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	100	2	0.48	275007800	13155	2.31	20900	21000	20850	27150	14650	20900	20905.19	33.02	-47496	2608	21300	21100	20950	20750	20600	21025	20675	18411	6250	5000	16300	50	1	368220661	77326	7.31	0.81	12	0.00	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.41	N	003490	5000	18411 억	60778156	N	N	2451	N	N
42	20240524	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20900	-300	5	-1.42	11870101750	567292	152.36	21050	21150	20800	27550	14850	21200	20924.19	33.04	-19649	-64641	21566	21382	21216	21032	20866	21475	21125	18411	6350	5000	16530	50	1	368220661	76958	7.27	0.81	12	0.15	2873.00	25793.00	26400	20230720	-20.83	19220	20231020	8.74	24300	-13.99	20240115	19960	4.71	20240416	26400	-20.83	20230720	19220	8.74	20231020	0.40	N	003490	5000	18411 억	60810689	N	N	2451	N	N
43	20240524	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20950	-250	5	-1.18	10436668250	498732	133.95	21050	21150	20800	27550	14850	21200	20926.40	33.05	14618	-42176	21566	21382	21216	21032	20866	21475	21125	18411	6350	5000	16530	50	1	368220661	77142	7.29	0.81	12	0.14	2873.00	25793.00	26400	20230720	-20.64	19220	20231020	9.00	24300	-13.79	20240115	19960	4.96	20240416	26400	-20.64	20230720	19220	9.00	20231020	0.40	N	003490	5000	18411 억	60844956	N	N	1145	N	N
44	20240524	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20950	-250	5	-1.18	9386876350	448588	120.48	21050	21150	20800	27550	14850	21200	20925.38	33.06	25536	-39606	21566	21382	21216	21032	20866	21475	21125	18411	6350	5000	16530	50	1	368220661	77142	7.29	0.81	12	0.12	2873.00	25793.00	26400	20230720	-20.64	19220	20231020	9.00	24300	-13.79	20240115	19960	4.96	20240416	26400	-20.64	20230720	19220	9.00	20231020	0.40	N	003490	5000	18411 억	60855874	N	N	1145	N	N
45	20240524	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-200	5	-0.94	8110905900	387596	104.10	21050	21150	20800	27550	14850	21200	20926.18	33.05	14440	-32151	21566	21382	21216	21032	20866	21475	21125	18411	6350	5000	16530	50	1	368220661	77326	7.31	0.81	12	0.11	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.40	N	003490	5000	18411 억	60844778	N	N	1145	N	N
46	20240524	120142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-200	5	-0.94	7379834250	352741	94.74	21050	21150	20800	27550	14850	21200	20921.39	33.06	17128	-27409	21566	21382	21216	21032	20866	21475	21125	18411	6350	5000	16530	50	1	368220661	77326	7.31	0.81	12	0.10	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.40	N	003490	5000	18411 억	60847466	N	N	1145	N	N
47	20240524	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20900	-300	5	-1.42	6235651700	298192	80.09	21050	21150	20800	27550	14850	21200	20911.52	33.05	4226	-38326	21566	21382	21216	21032	20866	21475	21125	18411	6350	5000	16530	50	1	368220661	76958	7.27	0.81	12	0.08	2873.00	25793.00	26400	20230720	-20.83	19220	20231020	8.74	24300	-13.99	20240115	19960	4.71	20240416	26400	-20.83	20230720	19220	8.74	20231020	0.40	N	003490	5000	18411 억	60834564	N	N	1145	N	N
48	20240524	100142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20900	-300	5	-1.42	5208178550	249071	66.89	21050	21150	20800	27550	14850	21200	20910.41	33.05	8958	-26592	21566	21382	21216	21032	20866	21475	21125	18411	6350	5000	16530	50	1	368220661	76958	7.27	0.81	12	0.07	2873.00	25793.00	26400	20230720	-20.83	19220	20231020	8.74	24300	-13.99	20240115	19960	4.71	20240416	26400	-20.83	20230720	19220	8.74	20231020	0.40	N	003490	5000	18411 억	60839296	N	N	1145	N	N
49	20240524	090142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21000	-200	5	-0.94	753577750	35843	9.63	21050	21150	20950	27550	14850	21200	21024.36	33.04	-18963	-10308	21566	21382	21216	21032	20866	21475	21125	18411	6350	5000	16530	50	1	368220661	77326	7.31	0.81	12	0.01	2873.00	25793.00	26400	20230720	-20.45	19220	20231020	9.26	24300	-13.58	20240115	19960	5.21	20240416	26400	-20.45	20230720	19220	9.26	20231020	0.40	N	003490	5000	18411 억	60811375	N	N	1145	N	N
50	20240523	160142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	50	2	0.24	7877362600	371031	53.79	21050	21400	21050	27450	14850	21150	21231.09	33.03	42878	19474	21516	21332	21166	20982	20816	21250	20900	18411	6300	5000	16490	50	1	368220661	78063	7.38	0.82	12	0.10	2873.00	25793.00	26400	20230720	-19.70	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	26400	-19.70	20230720	19220	10.30	20231020	0.40	N	003490	5000	18411 억	60806951	N	N	1145	N	N
51	20240523	150143	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	150	2	0.71	6501292300	306186	44.39	21050	21400	21050	27450	14850	21150	21233.15	33.04	57292	33340	21516	21332	21166	20982	20816	21250	20900	18411	6300	5000	16490	50	1	368220661	78431	7.41	0.83	12	0.08	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.40	N	003490	5000	18411 억	60821365	N	N	270	N	N
52	20240523	140142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	150	2	0.71	5804837600	273471	39.65	21050	21400	21050	27450	14850	21150	21226.52	33.04	50524	28156	21516	21332	21166	20982	20816	21250	20900	18411	6300	5000	16490	50	1	368220661	78431	7.41	0.83	12	0.07	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.40	N	003490	5000	18411 억	60814597	N	N	270	N	N
53	20240523	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	150	2	0.71	5148775400	242644	35.18	21050	21400	21050	27450	14850	21150	21219.47	33.04	46043	24907	21516	21332	21166	20982	20816	21250	20900	18411	6300	5000	16490	50	1	368220661	78431	7.41	0.83	12	0.07	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.40	N	003490	5000	18411 억	60810116	N	N	270	N	N
54	20240523	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	100	2	0.47	4755908700	224173	32.50	21050	21400	21050	27450	14850	21150	21215.36	33.03	42721	20681	21516	21332	21166	20982	20816	21250	20900	18411	6300	5000	16490	50	1	368220661	78247	7.40	0.82	12	0.06	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	26400	-19.51	20230720	19220	10.56	20231020	0.40	N	003490	5000	18411 억	60806794	N	N	270	N	N
55	20240523	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	150	2	0.71	3673906400	173310	25.13	21050	21400	21050	27450	14850	21150	21198.47	33.03	33232	10988	21516	21332	21166	20982	20816	21250	20900	18411	6300	5000	16490	50	1	368220661	78431	7.41	0.83	12	0.05	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.40	N	003490	5000	18411 억	60797305	N	N	270	N	N
56	20240523	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	50	2	0.24	2787105500	131536	19.07	21050	21400	21050	27450	14850	21150	21188.92	33.03	30737	9114	21516	21332	21166	20982	20816	21250	20900	18411	6300	5000	16490	50	1	368220661	78063	7.38	0.82	12	0.04	2873.00	25793.00	26400	20230720	-19.70	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	26400	-19.70	20230720	19220	10.30	20231020	0.40	N	003490	5000	18411 억	60794810	N	N	270	N	N
57	20240523	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-50	5	-0.24	456494450	21670	3.14	21050	21150	21050	27450	14850	21150	21065.66	33.01	4429	-3352	21516	21332	21166	20982	20816	21250	20900	18411	6300	5000	16490	50	1	368220661	77695	7.34	0.82	12	0.01	2873.00	25793.00	26400	20230720	-20.08	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	26400	-20.08	20230720	19220	9.78	20231020	0.40	N	003490	5000	18411 억	60768502	N	N	270	N	N
58	20240522	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-250	5	-1.17	14557243250	688407	112.71	21300	21350	21000	27800	15000	21400	21146.27	33.01	-166299	74103	21733	21566	21433	21266	21133	21500	21200	18411	6400	5000	16690	50	1	368220661	77879	7.36	0.82	12	0.19	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	26400	-19.89	20230720	19220	10.04	20231020	0.40	N	003490	5000	18411 억	60764073	N	N	270	N	N
59	20240522	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	-200	5	-0.93	13023441600	615906	100.84	21300	21350	21000	27800	15000	21400	21145.17	33.03	-132633	64411	21733	21566	21433	21266	21133	21500	21200	18411	6400	5000	16690	50	1	368220661	78063	7.38	0.82	12	0.17	2873.00	25793.00	26400	20230720	-19.70	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	26400	-19.70	20230720	19220	10.30	20231020	0.40	N	003490	5000	18411 억	60797739	N	N	573	N	N
60	20240522	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	-150	5	-0.70	11504233100	544273	89.11	21300	21350	21000	27800	15000	21400	21136.87	33.03	-132591	34526	21733	21566	21433	21266	21133	21500	21200	18411	6400	5000	16690	50	1	368220661	78247	7.40	0.82	12	0.15	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	26400	-19.51	20230720	19220	10.56	20231020	0.40	N	003490	5000	18411 억	60797781	N	N	573	N	N
61	20240522	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	-150	5	-0.70	10198203050	482764	79.04	21300	21350	21000	27800	15000	21400	21124.60	33.02	-142212	5584	21733	21566	21433	21266	21133	21500	21200	18411	6400	5000	16690	50	1	368220661	78247	7.40	0.82	12	0.13	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	26400	-19.51	20230720	19220	10.56	20231020	0.40	N	003490	5000	18411 억	60788160	N	N	573	N	N
62	20240522	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	-200	5	-0.93	9506192150	450136	73.70	21300	21350	21000	27800	15000	21400	21118.48	33.03	-137722	-7179	21733	21566	21433	21266	21133	21500	21200	18411	6400	5000	16690	50	1	368220661	78063	7.38	0.82	12	0.12	2873.00	25793.00	26400	20230720	-19.70	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	26400	-19.70	20230720	19220	10.30	20231020	0.40	N	003490	5000	18411 억	60792650	N	N	573	N	N
63	20240522	110141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-250	5	-1.17	8108138500	384063	62.88	21300	21350	21000	27800	15000	21400	21111.47	33.03	-126101	-31263	21733	21566	21433	21266	21133	21500	21200	18411	6400	5000	16690	50	1	368220661	77879	7.36	0.82	12	0.10	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	26400	-19.89	20230720	19220	10.04	20231020	0.40	N	003490	5000	18411 억	60804271	N	N	573	N	N
64	20240522	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	-250	5	-1.17	6622353050	313721	51.36	21300	21350	21000	27800	15000	21400	21109.04	33.04	-114477	-54354	21733	21566	21433	21266	21133	21500	21200	18411	6400	5000	16690	50	1	368220661	77879	7.36	0.82	12	0.09	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	26400	-19.89	20230720	19220	10.04	20231020	0.40	N	003490	5000	18411 억	60815895	N	N	573	N	N
65	20240522	090141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21100	-300	5	-1.40	1746797000	82511	13.51	21300	21350	21050	27800	15000	21400	21170.43	33.08	-45708	-41122	21733	21566	21433	21266	21133	21500	21200	18411	6400	5000	16690	50	1	368220661	77695	7.34	0.82	12	0.02	2873.00	25793.00	26400	20230720	-20.08	19220	20231020	9.78	24300	-13.17	20240115	19960	5.71	20240416	26400	-20.08	20230720	19220	9.78	20231020	0.40	N	003490	5000	18411 억	60884664	N	N	573	N	N
66	20240521	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-300	5	-1.38	13059448250	609304	163.13	21500	21600	21300	28200	15200	21700	21433.41	33.09	-109012	48267	21933	21816	21733	21616	21533	21775	21575	18411	6500	5000	16920	50	1	368220661	78799	7.45	0.83	12	0.17	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.40	N	003490	5000	18411 억	60902565	N	N	573	N	N
67	20240521	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-300	5	-1.38	11573062200	539830	144.53	21500	21600	21300	28200	15200	21700	21438.35	33.11	-58771	38513	21933	21816	21733	21616	21533	21775	21575	18411	6500	5000	16920	50	1	368220661	78799	7.45	0.83	12	0.15	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.40	N	003490	5000	18411 억	60952806	N	N	407	N	N
68	20240521	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-300	5	-1.38	9726446850	453588	121.44	21500	21600	21300	28200	15200	21700	21443.35	33.12	-42946	40008	21933	21816	21733	21616	21533	21775	21575	18411	6500	5000	16920	50	1	368220661	78799	7.45	0.83	12	0.12	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.40	N	003490	5000	18411 억	60968631	N	N	407	N	N
69	20240521	130142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-250	5	-1.15	8593616200	400726	107.28	21500	21600	21300	28200	15200	21700	21445.12	33.13	-22482	43005	21933	21816	21733	21616	21533	21775	21575	18411	6500	5000	16920	50	1	368220661	78983	7.47	0.83	12	0.11	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.40	N	003490	5000	18411 억	60989095	N	N	407	N	N
70	20240521	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-250	5	-1.15	7311272050	340929	91.28	21500	21600	21300	28200	15200	21700	21445.15	33.14	-12294	41233	21933	21816	21733	21616	21533	21775	21575	18411	6500	5000	16920	50	1	368220661	78983	7.47	0.83	12	0.09	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.40	N	003490	5000	18411 억	60999283	N	N	407	N	N
71	20240521	110142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21400	-300	5	-1.38	5798158650	270369	72.38	21500	21600	21300	28200	15200	21700	21445.35	33.13	-19798	19123	21933	21816	21733	21616	21533	21775	21575	18411	6500	5000	16920	50	1	368220661	78799	7.45	0.83	12	0.07	2873.00	25793.00	26400	20230720	-18.94	19220	20231020	11.34	24300	-11.93	20240115	19960	7.21	20240416	26400	-18.94	20230720	19220	11.34	20231020	0.40	N	003490	5000	18411 억	60991779	N	N	407	N	N
72	20240521	100141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21450	-250	5	-1.15	4352807650	202934	54.33	21500	21600	21300	28200	15200	21700	21449.38	33.13	-30490	-6042	21933	21816	21733	21616	21533	21775	21575	18411	6500	5000	16920	50	1	368220661	78983	7.47	0.83	12	0.06	2873.00	25793.00	26400	20230720	-18.75	19220	20231020	11.60	24300	-11.73	20240115	19960	7.46	20240416	26400	-18.75	20230720	19220	11.60	20231020	0.40	N	003490	5000	18411 억	60981087	N	N	407	N	N
73	20240521	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	-150	5	-0.69	760810000	35368	9.47	21500	21600	21500	28200	15200	21700	21511.25	33.14	-3468	-8476	21933	21816	21733	21616	21533	21775	21575	18411	6500	5000	16920	50	1	368220661	79352	7.50	0.84	12	0.01	2873.00	25793.00	26400	20230720	-18.37	19220	20231020	12.12	24300	-11.32	20240115	19960	7.97	20240416	26400	-18.37	20230720	19220	12.12	20231020	0.40	N	003490	5000	18411 억	61008109	N	N	407	N	N
74	20240517	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21700	-150	5	-0.69	8583550100	394412	44.53	21750	21900	21650	28400	15300	21850	21763.18	33.14	55085	48081	22350	22100	21850	21600	21350	21975	21475	18411	6550	5000	17040	50	1	368220661	79904	7.55	0.84	12	0.11	2873.00	25793.00	26400	20230720	-17.80	19220	20231020	12.90	24300	-10.70	20240115	19960	8.72	20240416	26400	-17.80	20230720	19220	12.90	20231020	0.40	N	003490	5000	18411 억	60999691	N	N	679	N	N
75	20240517	150142	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21700	-150	5	-0.69	6528931900	299749	33.84	21750	21900	21700	28400	15300	21850	21781.33	33.14	52143	41571	22350	22100	21850	21600	21350	21975	21475	18411	6550	5000	17040	50	1	368220661	79904	7.55	0.84	12	0.08	2873.00	25793.00	26400	20230720	-17.80	19220	20231020	12.90	24300	-10.70	20240115	19960	8.72	20240416	26400	-17.80	20230720	19220	12.90	20231020	0.40	N	003490	5000	18411 억	60996749	N	N	679	N	N
76	20240517	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	-100	5	-0.46	5092895600	233678	26.38	21750	21900	21700	28400	15300	21850	21794.50	33.14	48781	39916	22350	22100	21850	21600	21350	21975	21475	18411	6550	5000	17040	50	1	368220661	80088	7.57	0.84	12	0.06	2873.00	25793.00	26400	20230720	-17.61	19220	20231020	13.16	24300	-10.49	20240115	19960	8.97	20240416	26400	-17.61	20230720	19220	13.16	20231020	0.40	N	003490	5000	18411 억	60993387	N	N	679	N	N
77	20240517	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-50	5	-0.23	4288192850	196759	22.22	21750	21900	21700	28400	15300	21850	21794.14	33.13	29816	22529	22350	22100	21850	21600	21350	21975	21475	18411	6550	5000	17040	50	1	368220661	80272	7.59	0.85	12	0.05	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.40	N	003490	5000	18411 억	60974422	N	N	679	N	N
78	20240517	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-50	5	-0.23	3529491400	161948	18.29	21750	21900	21700	28400	15300	21850	21793.98	33.12	21573	17996	22350	22100	21850	21600	21350	21975	21475	18411	6550	5000	17040	50	1	368220661	80272	7.59	0.85	12	0.04	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.40	N	003490	5000	18411 억	60966179	N	N	679	N	N
79	20240517	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-50	5	-0.23	2865711750	131478	14.84	21750	21900	21700	28400	15300	21850	21796.13	33.12	20601	13912	22350	22100	21850	21600	21350	21975	21475	18411	6550	5000	17040	50	1	368220661	80272	7.59	0.85	12	0.04	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.40	N	003490	5000	18411 억	60965207	N	N	679	N	N
80	20240517	100139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	-50	5	-0.23	1650012650	75703	8.55	21750	21900	21700	28400	15300	21850	21795.86	33.12	22842	17236	22350	22100	21850	21600	21350	21975	21475	18411	6550	5000	17040	50	1	368220661	80272	7.59	0.85	12	0.02	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.40	N	003490	5000	18411 억	60967448	N	N	679	N	N
81	20240517	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	50	2	0.23	223720800	10264	1.16	21750	21900	21750	28400	15300	21850	21796.61	33.11	3125	899	22350	22100	21850	21600	21350	21975	21475	18411	6550	5000	17040	50	1	368220661	80640	7.62	0.85	12	0.00	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.40	N	003490	5000	18411 억	60947731	N	N	679	N	N
82	20240516	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-50	5	-0.23	19315473500	884266	237.04	22000	22100	21600	28450	15350	21900	21843.50	33.07	-145428	45447	22100	22000	21900	21800	21700	21950	21750	18411	6550	5000	17080	50	1	368220661	80456	7.61	0.85	12	0.24	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.40	N	003490	5000	18411 억	60876538	N	N	679	N	N
83	20240516	150139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	50	2	0.23	15881271400	727278	194.95	22000	22100	21600	28450	15350	21900	21836.59	33.11	-83607	31140	22100	22000	21900	21800	21700	21950	21750	18411	6550	5000	17080	50	1	368220661	80824	7.64	0.85	12	0.20	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.40	N	003490	5000	18411 억	60938359	N	N	2597	N	N
84	20240516	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	0	3	0.00	14569272400	667450	178.92	22000	22100	21600	28450	15350	21900	21828.26	33.10	-96508	27355	22100	22000	21900	21800	21700	21950	21750	18411	6550	5000	17080	50	1	368220661	80640	7.62	0.85	12	0.18	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.40	N	003490	5000	18411 억	60925458	N	N	2597	N	N
85	20240516	130141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	-150	5	-0.68	12562260750	575534	154.28	22000	22100	21600	28450	15350	21900	21827.14	33.09	-114906	19486	22100	22000	21900	21800	21700	21950	21750	18411	6550	5000	17080	50	1	368220661	80088	7.57	0.84	12	0.16	2873.00	25793.00	26400	20230720	-17.61	19220	20231020	13.16	24300	-10.49	20240115	19960	8.97	20240416	26400	-17.61	20230720	19220	13.16	20231020	0.40	N	003490	5000	18411 억	60907060	N	N	2597	N	N
86	20240516	120140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21700	-200	5	-0.91	11464388900	525089	140.76	22000	22100	21600	28450	15350	21900	21833.23	33.09	-116113	14562	22100	22000	21900	21800	21700	21950	21750	18411	6550	5000	17080	50	1	368220661	79904	7.55	0.84	12	0.14	2873.00	25793.00	26400	20230720	-17.80	19220	20231020	12.90	24300	-10.70	20240115	19960	8.72	20240416	26400	-17.80	20230720	19220	12.90	20231020	0.40	N	003490	5000	18411 억	60905853	N	N	2597	N	N
87	20240516	110139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21750	-150	5	-0.68	7321796500	333876	89.50	22000	22100	21750	28450	15350	21900	21929.69	33.09	-110108	-18517	22100	22000	21900	21800	21700	21950	21750	18411	6550	5000	17080	50	1	368220661	80088	7.57	0.84	12	0.09	2873.00	25793.00	26400	20230720	-17.61	19220	20231020	13.16	24300	-10.49	20240115	19960	8.97	20240416	26400	-17.61	20230720	19220	13.16	20231020	0.40	N	003490	5000	18411 억	60911858	N	N	2597	N	N
88	20240516	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	50	2	0.23	4945608700	225189	60.36	22000	22100	21850	28450	15350	21900	21962.04	33.12	-60322	19045	22100	22000	21900	21800	21700	21950	21750	18411	6550	5000	17080	50	1	368220661	80824	7.64	0.85	12	0.06	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.40	N	003490	5000	18411 억	60961644	N	N	2597	N	N
89	20240516	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	150	2	0.68	951153200	43198	11.58	22000	22100	21950	28450	15350	21900	22018.45	33.15	5162	18360	22100	22000	21900	21800	21700	21950	21750	18411	6550	5000	17080	50	1	368220661	81193	7.67	0.85	12	0.01	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.40	N	003490	5000	18411 억	61027128	N	N	2597	N	N
90	20240514	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-50	5	-0.23	8139822750	371774	62.87	21950	22000	21800	28500	15400	21950	21894.54	33.15	-32853	-18288	22383	22166	21983	21766	21583	22075	21675	18411	6550	5000	17120	50	1	368220661	80640	7.62	0.85	12	0.10	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.42	N	003490	5000	18411 억	61022435	N	N	2597	N	N
91	20240514	150141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-50	5	-0.23	7465901600	340983	57.67	21950	22000	21800	28500	15400	21950	21895.23	33.15	-30788	-21521	22383	22166	21983	21766	21583	22075	21675	18411	6550	5000	17120	50	1	368220661	80640	7.62	0.85	12	0.09	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.42	N	003490	5000	18411 억	61024500	N	N	8	N	N
92	20240514	140141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	0	3	0.00	5411104150	246954	41.76	21950	22000	21800	28500	15400	21950	21911.38	33.15	-33295	-24333	22383	22166	21983	21766	21583	22075	21675	18411	6550	5000	17120	50	1	368220661	80824	7.64	0.85	12	0.07	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.42	N	003490	5000	18411 억	61021993	N	N	8	N	N
93	20240514	130140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-50	5	-0.23	3952668500	180369	30.50	21950	22000	21800	28500	15400	21950	21914.34	33.15	-32406	-26940	22383	22166	21983	21766	21583	22075	21675	18411	6550	5000	17120	50	1	368220661	80640	7.62	0.85	12	0.05	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.42	N	003490	5000	18411 억	61022882	N	N	8	N	N
94	20240514	120141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-50	5	-0.23	3414717100	155784	26.35	21950	22000	21800	28500	15400	21950	21919.56	33.15	-29085	-23721	22383	22166	21983	21766	21583	22075	21675	18411	6550	5000	17120	50	1	368220661	80640	7.62	0.85	12	0.04	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.42	N	003490	5000	18411 억	61026203	N	N	8	N	N
95	20240514	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	0	3	0.00	2650753050	120860	20.44	21950	22000	21800	28500	15400	21950	21932.42	33.16	-19147	-13581	22383	22166	21983	21766	21583	22075	21675	18411	6550	5000	17120	50	1	368220661	80824	7.64	0.85	12	0.03	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.42	N	003490	5000	18411 억	61036141	N	N	8	N	N
96	20240514	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	0	3	0.00	1740561450	79361	13.42	21950	22000	21800	28500	15400	21950	21932.19	33.16	-11561	-9418	22383	22166	21983	21766	21583	22075	21675	18411	6550	5000	17120	50	1	368220661	80824	7.64	0.85	12	0.02	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.42	N	003490	5000	18411 억	61043727	N	N	8	N	N
97	20240514	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-100	5	-0.46	248297500	11343	1.92	21950	22000	21800	28500	15400	21950	21889.77	33.17	-3128	-4941	22383	22166	21983	21766	21583	22075	21675	18411	6550	5000	17120	50	1	368220661	80456	7.61	0.85	12	0.00	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.42	N	003490	5000	18411 억	61052160	N	N	8	N	N
98	20240513	160141	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	-50	5	-0.23	12913838700	588156	107.24	22150	22200	21800	28600	15400	22000	21956.57	33.16	51452	-210	22266	22132	22066	21932	21866	22100	21900	18411	6600	5000	17160	50	1	368220661	80824	7.64	0.85	12	0.16	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.41	N	003490	5000	18411 억	61031280	N	N	8	N	N
99	20240513	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-100	5	-0.45	11489530250	523153	95.38	22150	22200	21800	28600	15400	22000	21962.08	33.16	50032	-11556	22266	22132	22066	21932	21866	22100	21900	18411	6600	5000	17160	50	1	368220661	80640	7.62	0.85	12	0.14	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.41	N	003490	5000	18411 억	61029860	N	N	655	N	N
100	20240513	140140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21850	-150	5	-0.68	10028550500	456290	83.19	22150	22200	21850	28600	15400	22000	21978.46	33.15	46866	-2974	22266	22132	22066	21932	21866	22100	21900	18411	6600	5000	17160	50	1	368220661	80456	7.61	0.85	12	0.12	2873.00	25793.00	26400	20230720	-17.23	19220	20231020	13.68	24300	-10.08	20240115	19960	9.47	20240416	26400	-17.23	20230720	19220	13.68	20231020	0.41	N	003490	5000	18411 억	61026694	N	N	655	N	N
101	20240513	130140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-100	5	-0.45	8241497850	374713	68.32	22150	22200	21900	28600	15400	22000	21994.16	33.15	42513	-4125	22266	22132	22066	21932	21866	22100	21900	18411	6600	5000	17160	50	1	368220661	80640	7.62	0.85	12	0.10	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.41	N	003490	5000	18411 억	61022341	N	N	655	N	N
102	20240513	120140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-100	5	-0.45	6974281750	316887	57.78	22150	22200	21900	28600	15400	22000	22008.73	33.14	24158	1969	22266	22132	22066	21932	21866	22100	21900	18411	6600	5000	17160	50	1	368220661	80640	7.62	0.85	12	0.09	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.41	N	003490	5000	18411 억	61003986	N	N	655	N	N
103	20240513	110140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	-100	5	-0.45	5847902750	265500	48.41	22150	22200	21900	28600	15400	22000	22026.00	33.14	20043	13074	22266	22132	22066	21932	21866	22100	21900	18411	6600	5000	17160	50	1	368220661	80640	7.62	0.85	12	0.07	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.41	N	003490	5000	18411 억	60999871	N	N	655	N	N
104	20240513	100140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	100	2	0.45	4024096200	182595	33.29	22150	22200	21900	28600	15400	22000	22038.37	33.15	39340	34472	22266	22132	22066	21932	21866	22100	21900	18411	6600	5000	17160	50	1	368220661	81377	7.69	0.86	12	0.05	2873.00	25793.00	26400	20230720	-16.29	19220	20231020	14.98	24300	-9.05	20240115	19960	10.72	20240416	26400	-16.29	20230720	19220	14.98	20231020	0.41	N	003490	5000	18411 억	61019168	N	N	655	N	N
105	20240513	090140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	150	2	0.68	258451950	11671	2.13	22150	22150	22100	28600	15400	22000	22144.81	33.13	4909	2743	22266	22132	22066	21932	21866	22100	21900	18411	6600	5000	17160	50	1	368220661	81561	7.71	0.86	12	0.00	2873.00	25793.00	26400	20230720	-16.10	19220	20231020	15.24	24300	-8.85	20240115	19960	10.97	20240416	26400	-16.10	20230720	19220	15.24	20231020	0.41	N	003490	5000	18411 억	60984737	N	N	655	N	N
106	20240510	160138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	100	2	0.46	12050616150	546248	46.76	22100	22200	22000	28450	15350	21900	22060.84	33.13	59416	83205	22233	22066	21933	21766	21633	22150	21850	18411	6550	5000	17080	50	1	368220661	81009	7.66	0.85	12	0.15	2873.00	25793.00	26400	20230720	-16.67	19220	20231020	14.46	24300	-9.47	20240115	19960	10.22	20240416	26400	-16.67	20230720	19220	14.46	20231020	0.42	N	003490	5000	18411 억	60979828	N	N	655	N	N
107	20240510	150138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	150	2	0.68	10772433900	488234	41.79	22100	22200	22000	28450	15350	21900	22064.08	33.13	63393	80277	22233	22066	21933	21766	21633	22150	21850	18411	6550	5000	17080	50	1	368220661	81193	7.67	0.85	12	0.13	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.42	N	003490	5000	18411 억	60983805	N	N	922	N	N
108	20240510	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	150	2	0.68	8708361400	394617	33.78	22100	22200	22000	28450	15350	21900	22067.88	33.12	53173	46682	22233	22066	21933	21766	21633	22150	21850	18411	6550	5000	17080	50	1	368220661	81193	7.67	0.85	12	0.11	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.42	N	003490	5000	18411 억	60973585	N	N	922	N	N
109	20240510	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	150	2	0.68	7996300500	362287	31.01	22100	22200	22000	28450	15350	21900	22071.73	33.12	39279	42250	22233	22066	21933	21766	21633	22150	21850	18411	6550	5000	17080	50	1	368220661	81193	7.67	0.85	12	0.10	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.42	N	003490	5000	18411 억	60959691	N	N	922	N	N
110	20240510	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22000	100	2	0.46	7241209450	327995	28.07	22100	22200	22000	28450	15350	21900	22077.20	33.12	39412	38447	22233	22066	21933	21766	21633	22150	21850	18411	6550	5000	17080	50	1	368220661	81009	7.66	0.85	12	0.09	2873.00	25793.00	26400	20230720	-16.67	19220	20231020	14.46	24300	-9.47	20240115	19960	10.22	20240416	26400	-16.67	20230720	19220	14.46	20231020	0.42	N	003490	5000	18411 억	60959824	N	N	922	N	N
111	20240510	110137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	200	2	0.91	6279988350	284352	24.34	22100	22200	22000	28450	15350	21900	22085.26	33.11	22278	32198	22233	22066	21933	21766	21633	22150	21850	18411	6550	5000	17080	50	1	368220661	81377	7.69	0.86	12	0.08	2873.00	25793.00	26400	20230720	-16.29	19220	20231020	14.98	24300	-9.05	20240115	19960	10.72	20240416	26400	-16.29	20230720	19220	14.98	20231020	0.42	N	003490	5000	18411 억	60942690	N	N	922	N	N
112	20240510	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22100	200	2	0.91	4361823750	197384	16.90	22100	22200	22000	28450	15350	21900	22098.17	33.10	11079	20109	22233	22066	21933	21766	21633	22150	21850	18411	6550	5000	17080	50	1	368220661	81377	7.69	0.86	12	0.05	2873.00	25793.00	26400	20230720	-16.29	19220	20231020	14.98	24300	-9.05	20240115	19960	10.72	20240416	26400	-16.29	20230720	19220	14.98	20231020	0.42	N	003490	5000	18411 억	60931491	N	N	922	N	N
113	20240510	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22150	250	2	1.14	433334550	19596	1.68	22100	22150	22100	28450	15350	21900	22113.45	33.10	2501	8076	22233	22066	21933	21766	21633	22150	21850	18411	6550	5000	17080	50	1	368220661	81561	7.71	0.86	12	0.01	2873.00	25793.00	26400	20230720	-16.10	19220	20231020	15.24	24300	-8.85	20240115	19960	10.97	20240416	26400	-16.10	20230720	19220	15.24	20231020	0.42	N	003490	5000	18411 억	60922913	N	N	922	N	N
114	20240509	160140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	100	2	0.46	25565200250	1164494	200.43	21850	22100	21800	28300	15300	21800	21953.96	33.05	-9818	123221	22000	21900	21700	21600	21400	21950	21650	18411	6500	5000	17000	50	1	368220661	80640	7.62	0.85	12	0.32	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.43	N	003490	5000	18411 억	60831295	N	N	922	N	N
115	20240509	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	150	2	0.69	20494968700	932990	160.58	21850	22100	21800	28300	15300	21800	21966.98	33.07	30938	88752	22000	21900	21700	21600	21400	21950	21650	18411	6500	5000	17000	50	1	368220661	80824	7.64	0.85	12	0.25	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.43	N	003490	5000	18411 억	60872051	N	N	310	N	N
116	20240509	140138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	100	2	0.46	18522014200	842956	145.09	21850	22100	21800	28300	15300	21800	21972.69	33.08	50977	101557	22000	21900	21700	21600	21400	21950	21650	18411	6500	5000	17000	50	1	368220661	80640	7.62	0.85	12	0.23	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.43	N	003490	5000	18411 억	60892090	N	N	310	N	N
117	20240509	130138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21900	100	2	0.46	15663852600	712442	122.62	21850	22100	21800	28300	15300	21800	21986.14	33.09	61362	111864	22000	21900	21700	21600	21400	21950	21650	18411	6500	5000	17000	50	1	368220661	80640	7.62	0.85	12	0.19	2873.00	25793.00	26400	20230720	-17.05	19220	20231020	13.94	24300	-9.88	20240115	19960	9.72	20240416	26400	-17.05	20230720	19220	13.94	20231020	0.43	N	003490	5000	18411 억	60902475	N	N	310	N	N
118	20240509	120138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	150	2	0.69	12990987000	590413	101.62	21850	22100	21800	28300	15300	21800	22003.22	33.10	87149	120223	22000	21900	21700	21600	21400	21950	21650	18411	6500	5000	17000	50	1	368220661	80824	7.64	0.85	12	0.16	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.43	N	003490	5000	18411 억	60928262	N	N	310	N	N
119	20240509	110137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	150	2	0.69	10762239150	488866	84.14	21850	22100	21800	28300	15300	21800	22014.70	33.10	93990	116138	22000	21900	21700	21600	21400	21950	21650	18411	6500	5000	17000	50	1	368220661	80824	7.64	0.85	12	0.13	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.43	N	003490	5000	18411 억	60935103	N	N	310	N	N
120	20240509	100137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22050	250	2	1.15	7996950950	363313	62.53	21850	22100	21800	28300	15300	21800	22011.19	33.10	90438	98036	22000	21900	21700	21600	21400	21950	21650	18411	6500	5000	17000	50	1	368220661	81193	7.67	0.85	12	0.10	2873.00	25793.00	26400	20230720	-16.48	19220	20231020	14.72	24300	-9.26	20240115	19960	10.47	20240416	26400	-16.48	20230720	19220	14.72	20231020	0.43	N	003490	5000	18411 억	60931551	N	N	310	N	N
121	20240509	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21950	150	2	0.69	864947900	39530	6.80	21850	21950	21800	28300	15300	21800	21880.80	33.05	1754	-557	22000	21900	21700	21600	21400	21950	21650	18411	6500	5000	17000	50	1	368220661	80824	7.64	0.85	12	0.01	2873.00	25793.00	26400	20230720	-16.86	19220	20231020	14.20	24300	-9.67	20240115	19960	9.97	20240416	26400	-16.86	20230720	19220	14.20	20231020	0.43	N	003490	5000	18411 억	60842867	N	N	310	N	N
122	20240508	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21800	300	2	1.40	12324417300	568828	82.90	21500	21800	21500	27950	15050	21500	21666.08	33.04	111186	134820	21700	21600	21500	21400	21300	21600	21400	18411	6450	5000	16770	50	1	368220661	80272	7.59	0.85	12	0.15	2873.00	25793.00	26400	20230720	-17.42	19220	20231020	13.42	24300	-10.29	20240115	19960	9.22	20240416	26400	-17.42	20230720	19220	13.42	20231020	0.43	N	003490	5000	18411 억	60813442	N	N	310	N	N
123	20240508	150137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	150	2	0.70	10020502950	462881	67.46	21500	21700	21500	27950	15050	21500	21648.12	33.04	114166	98947	21700	21600	21500	21400	21300	21600	21400	18411	6450	5000	16770	50	1	368220661	79720	7.54	0.84	12	0.13	2873.00	25793.00	26400	20230720	-17.99	19220	20231020	12.64	24300	-10.91	20240115	19960	8.47	20240416	26400	-17.99	20230720	19220	12.64	20231020	0.43	N	003490	5000	18411 억	60816422	N	N	209	N	N
124	20240508	140137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21700	200	2	0.93	8191595400	378549	55.17	21500	21700	21500	27950	15050	21500	21639.46	33.02	87273	77904	21700	21600	21500	21400	21300	21600	21400	18411	6450	5000	16770	50	1	368220661	79904	7.55	0.84	12	0.10	2873.00	25793.00	26400	20230720	-17.80	19220	20231020	12.90	24300	-10.70	20240115	19960	8.72	20240416	26400	-17.80	20230720	19220	12.90	20231020	0.43	N	003490	5000	18411 억	60789529	N	N	209	N	N
125	20240508	130136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21700	200	2	0.93	6728669000	311010	45.33	21500	21700	21500	27950	15050	21500	21634.90	33.01	69304	72142	21700	21600	21500	21400	21300	21600	21400	18411	6450	5000	16770	50	1	368220661	79904	7.55	0.84	12	0.08	2873.00	25793.00	26400	20230720	-17.80	19220	20231020	12.90	24300	-10.70	20240115	19960	8.72	20240416	26400	-17.80	20230720	19220	12.90	20231020	0.43	N	003490	5000	18411 억	60771560	N	N	209	N	N
126	20240508	120137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	150	2	0.70	5340609750	246913	35.98	21500	21700	21500	27950	15050	21500	21629.52	33.01	66598	65866	21700	21600	21500	21400	21300	21600	21400	18411	6450	5000	16770	50	1	368220661	79720	7.54	0.84	12	0.07	2873.00	25793.00	26400	20230720	-17.99	19220	20231020	12.64	24300	-10.91	20240115	19960	8.47	20240416	26400	-17.99	20230720	19220	12.64	20231020	0.43	N	003490	5000	18411 억	60768854	N	N	209	N	N
127	20240508	110144	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21650	150	2	0.70	4595985850	212506	30.97	21500	21700	21500	27950	15050	21500	21627.56	33.01	59914	62719	21700	21600	21500	21400	21300	21600	21400	18411	6450	5000	16770	50	1	368220661	79720	7.54	0.84	12	0.06	2873.00	25793.00	26400	20230720	-17.99	19220	20231020	12.64	24300	-10.91	20240115	19960	8.47	20240416	26400	-17.99	20230720	19220	12.64	20231020	0.43	N	003490	5000	18411 억	60762170	N	N	209	N	N
128	20240508	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21700	200	2	0.93	3155437150	145992	21.28	21500	21700	21500	27950	15050	21500	21613.77	33.01	56743	55099	21700	21600	21500	21400	21300	21600	21400	18411	6450	5000	16770	50	1	368220661	79904	7.55	0.84	12	0.04	2873.00	25793.00	26400	20230720	-17.80	19220	20231020	12.90	24300	-10.70	20240115	19960	8.72	20240416	26400	-17.80	20230720	19220	12.90	20231020	0.43	N	003490	5000	18411 억	60758999	N	N	209	N	N
129	20240508	090136	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21550	50	2	0.23	239453600	11128	1.62	21500	21600	21500	27950	15050	21500	21518.12	32.98	6869	3955	21700	21600	21500	21400	21300	21600	21400	18411	6450	5000	16770	50	1	368220661	79352	7.50	0.84	12	0.00	2873.00	25793.00	26400	20230720	-18.37	19220	20231020	12.12	24300	-11.32	20240115	19960	7.97	20240416	26400	-18.37	20230720	19220	12.12	20231020	0.43	N	003490	5000	18411 억	60709125	N	N	209	N	N
130	20240503	160139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	100	2	0.47	7955914000	373478	58.67	21400	21400	21250	27550	14850	21200	21302.23	32.95	13688	-2060	21533	21366	21133	20966	20733	21450	21050	18411	6350	5000	16530	50	1	368220661	78431	7.41	0.83	12	0.10	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.42	N	003490	5000	18411 억	60652141	N	N	1	N	N
131	20240503	150140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	50	2	0.24	7029099550	329965	51.83	21400	21400	21250	27550	14850	21200	21302.56	32.95	17696	451	21533	21366	21133	20966	20733	21450	21050	18411	6350	5000	16530	50	1	368220661	78247	7.40	0.82	12	0.09	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	26400	-19.51	20230720	19220	10.56	20231020	0.42	N	003490	5000	18411 억	60656149	N	N	1	N	N
132	20240503	140139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	50	2	0.24	5825846750	273435	42.95	21400	21400	21250	27550	14850	21200	21306.15	32.96	23333	4657	21533	21366	21133	20966	20733	21450	21050	18411	6350	5000	16530	50	1	368220661	78247	7.40	0.82	12	0.07	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	26400	-19.51	20230720	19220	10.56	20231020	0.42	N	003490	5000	18411 억	60661786	N	N	1	N	N
133	20240503	130140	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	150	2	0.71	4823959550	226408	35.57	21400	21400	21250	27550	14850	21200	21306.49	32.96	31235	12139	21533	21366	21133	20966	20733	21450	21050	18411	6350	5000	16530	50	1	368220661	78615	7.43	0.83	12	0.06	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	26400	-19.13	20230720	19220	11.08	20231020	0.42	N	003490	5000	18411 억	60669688	N	N	1	N	N
134	20240503	120139	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21350	150	2	0.71	4246281800	199340	31.31	21400	21400	21250	27550	14850	21200	21301.70	32.96	28978	9597	21533	21366	21133	20966	20733	21450	21050	18411	6350	5000	16530	50	1	368220661	78615	7.43	0.83	12	0.05	2873.00	25793.00	26400	20230720	-19.13	19220	20231020	11.08	24300	-12.14	20240115	19960	6.96	20240416	26400	-19.13	20230720	19220	11.08	20231020	0.42	N	003490	5000	18411 억	60667431	N	N	1	N	N
135	20240503	110138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	100	2	0.47	3146288400	147670	23.20	21400	21400	21250	27550	14850	21200	21306.21	32.96	24995	5059	21533	21366	21133	20966	20733	21450	21050	18411	6350	5000	16530	50	1	368220661	78431	7.41	0.83	12	0.04	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.42	N	003490	5000	18411 억	60663448	N	N	1	N	N
136	20240503	100138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21300	100	2	0.47	1964822150	92200	14.48	21400	21400	21250	27550	14850	21200	21310.44	32.96	32856	12184	21533	21366	21133	20966	20733	21450	21050	18411	6350	5000	16530	50	1	368220661	78431	7.41	0.83	12	0.03	2873.00	25793.00	26400	20230720	-19.32	19220	20231020	10.82	24300	-12.35	20240115	19960	6.71	20240416	26400	-19.32	20230720	19220	10.82	20231020	0.42	N	003490	5000	18411 억	60671309	N	N	1	N	N
137	20240503	090138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	50	2	0.24	274293400	12851	2.02	21400	21400	21250	27550	14850	21200	21344.13	32.95	21146	931	21533	21366	21133	20966	20733	21450	21050	18411	6350	5000	16530	50	1	368220661	78247	7.40	0.82	12	0.00	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	26400	-19.51	20230720	19220	10.56	20231020	0.42	N	003490	5000	18411 억	60659599	N	N	1	N	N
138	20240502	160137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	250	2	1.19	13444129350	635200	93.32	21000	21300	20900	27200	14700	20950	21165.40	32.89	-126588	-43950	21383	21166	21033	20816	20683	21100	20750	18411	6250	5000	16340	50	1	368220661	78063	7.38	0.82	12	0.17	2873.00	25793.00	26400	20230720	-19.70	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	26400	-19.70	20230720	19220	10.30	20231020	0.43	N	003490	5000	18411 억	60540446	N	N	1	N	N
139	20240502	150138	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	300	2	1.43	10571687550	500003	73.45	21000	21300	20900	27200	14700	20950	21143.49	32.92	-63247	-1712	21383	21166	21033	20816	20683	21100	20750	18411	6250	5000	16340	50	1	368220661	78247	7.40	0.82	12	0.14	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	26400	-19.51	20230720	19220	10.56	20231020	0.43	N	003490	5000	18411 억	60603787	N	N	17334	N	N
140	20240502	140137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21250	300	2	1.43	9290390400	439719	64.60	21000	21300	20900	27200	14700	20950	21128.27	32.93	-57111	4729	21383	21166	21033	20816	20683	21100	20750	18411	6250	5000	16340	50	1	368220661	78247	7.40	0.82	12	0.12	2873.00	25793.00	26400	20230720	-19.51	19220	20231020	10.56	24300	-12.55	20240115	19960	6.46	20240416	26400	-19.51	20230720	19220	10.56	20231020	0.43	N	003490	5000	18411 억	60609923	N	N	17334	N	N
141	20240502	130137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	200	2	0.95	7025538250	333025	48.92	21000	21250	20900	27200	14700	20950	21096.41	32.92	-62477	-2412	21383	21166	21033	20816	20683	21100	20750	18411	6250	5000	16340	50	1	368220661	77879	7.36	0.82	12	0.09	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	26400	-19.89	20230720	19220	10.04	20231020	0.43	N	003490	5000	18411 억	60604557	N	N	17334	N	N
142	20240502	120137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	250	2	1.19	6208767450	294411	43.25	21000	21250	20900	27200	14700	20950	21089.07	32.92	-62435	-2528	21383	21166	21033	20816	20683	21100	20750	18411	6250	5000	16340	50	1	368220661	78063	7.38	0.82	12	0.08	2873.00	25793.00	26400	20230720	-19.70	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	26400	-19.70	20230720	19220	10.30	20231020	0.43	N	003490	5000	18411 억	60604599	N	N	17334	N	N
143	20240502	110137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21200	250	2	1.19	5249405700	249088	36.59	21000	21250	20900	27200	14700	20950	21074.82	32.92	-63060	-5787	21383	21166	21033	20816	20683	21100	20750	18411	6250	5000	16340	50	1	368220661	78063	7.38	0.82	12	0.07	2873.00	25793.00	26400	20230720	-19.70	19220	20231020	10.30	24300	-12.76	20240115	19960	6.21	20240416	26400	-19.70	20230720	19220	10.30	20231020	0.43	N	003490	5000	18411 억	60603974	N	N	17334	N	N
144	20240502	100137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	21150	200	2	0.95	3256689250	154978	22.77	21000	21150	20900	27200	14700	20950	21014.14	32.93	-60720	-4633	21383	21166	21033	20816	20683	21100	20750	18411	6250	5000	16340	50	1	368220661	77879	7.36	0.82	12	0.04	2873.00	25793.00	26400	20230720	-19.89	19220	20231020	10.04	24300	-12.96	20240115	19960	5.96	20240416	26400	-19.89	20230720	19220	10.04	20231020	0.43	N	003490	5000	18411 억	60606314	N	N	17334	N	N
145	20240502	090137	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	20900	-50	5	-0.24	623349750	29733	4.37	21000	21050	20900	27200	14700	20950	20965.24	32.91	-80097	-13638	21383	21166	21033	20816	20683	21100	20750	18411	6250	5000	16340	50	1	368220661	76958	7.27	0.81	12	0.01	2873.00	25793.00	26400	20230720	-20.83	19220	20231020	8.74	24300	-13.99	20240115	19960	4.71	20240416	26400	-20.83	20230720	19220	8.74	20231020	0.43	N	003490	5000	18411 억	60586937	N	N	17334	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History