KissMeData/003490/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160147	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20500	600	2	3.02	23373719700	1147098	135.09	20050	20550	20050	25850	13930	19900	20376.38	32.10	176300	275550	20653	20276	19923	19546	19193	20465	19735	18411	5950	5000	15520	50	1	368220661	75485	4.38	0.84	12	0.31	4680.00	24353.00	26650	20221114	-23.08	19220	20231020	6.66	26400	-22.35	20230720	19220	6.66	20231020	26650	-23.08	20221114	19220	6.66	20231020	0.46	Y	003490	5000	18411 억	59084547	N	N	20388	N	N
3	20231031	150148	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20500	600	2	3.02	20416882800	1002728	118.09	20050	20550	20050	25850	13930	19900	20361.39	32.14	250432	271764	20653	20276	19923	19546	19193	20465	19735	18411	5950	5000	15520	50	1	368220661	75485	4.38	0.84	12	0.27	4680.00	24353.00	26650	20221114	-23.08	19220	20231020	6.66	26400	-22.35	20230720	19220	6.66	20231020	26650	-23.08	20221114	19220	6.66	20231020	0.46	Y	003490	5000	18411 억	59158679	N	N	85542	N	N
4	20231031	140151	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20500	600	2	3.02	16970286800	834232	98.25	20050	20500	20050	25850	13930	19900	20342.47	32.15	263703	271403	20653	20276	19923	19546	19193	20465	19735	18411	5950	5000	15520	50	1	368220661	75485	4.38	0.84	12	0.23	4680.00	24353.00	26650	20221114	-23.08	19220	20231020	6.66	26400	-22.35	20230720	19220	6.66	20231020	26650	-23.08	20221114	19220	6.66	20231020	0.46	Y	003490	5000	18411 억	59171950	N	N	85542	N	N
5	20231031	130149	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20400	500	2	2.51	13675252600	672834	79.24	20050	20500	20050	25850	13930	19900	20324.93	32.11	206537	210940	20653	20276	19923	19546	19193	20465	19735	18411	5950	5000	15520	50	1	368220661	75117	4.36	0.84	12	0.18	4680.00	24353.00	26650	20221114	-23.45	19220	20231020	6.14	26400	-22.73	20230720	19220	6.14	20231020	26650	-23.45	20221114	19220	6.14	20231020	0.46	Y	003490	5000	18411 억	59114784	N	N	85542	N	N
6	20231031	120148	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20350	450	2	2.26	11672547850	574289	67.63	20050	20500	20050	25850	13930	19900	20325.30	32.11	197555	203324	20653	20276	19923	19546	19193	20465	19735	18411	5950	5000	15520	50	1	368220661	74933	4.35	0.84	12	0.16	4680.00	24353.00	26650	20221114	-23.64	19220	20231020	5.88	26400	-22.92	20230720	19220	5.88	20231020	26650	-23.64	20221114	19220	5.88	20231020	0.46	Y	003490	5000	18411 억	59105802	N	N	85542	N	N
7	20231031	110149	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20350	450	2	2.26	9834698250	483976	57.00	20050	20500	20050	25850	13930	19900	20320.73	32.10	186432	187704	20653	20276	19923	19546	19193	20465	19735	18411	5950	5000	15520	50	1	368220661	74933	4.35	0.84	12	0.13	4680.00	24353.00	26650	20221114	-23.64	19220	20231020	5.88	26400	-22.92	20230720	19220	5.88	20231020	26650	-23.64	20221114	19220	5.88	20231020	0.46	Y	003490	5000	18411 억	59094679	N	N	85542	N	N
8	20231031	100149	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20300	400	2	2.01	6953972150	342101	40.29	20050	20500	20050	25850	13930	19900	20327.39	32.08	149116	149229	20653	20276	19923	19546	19193	20465	19735	18411	5950	5000	15520	50	1	368220661	74749	4.34	0.83	12	0.09	4680.00	24353.00	26650	20221114	-23.83	19220	20231020	5.62	26400	-23.11	20230720	19220	5.62	20231020	26650	-23.83	20221114	19220	5.62	20231020	0.46	Y	003490	5000	18411 억	59057363	N	N	85542	N	N
9	20231031	090148	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20300	400	2	2.01	897475250	44376	5.23	20050	20400	20050	25850	13930	19900	20225.17	32.01	20895	19593	20653	20276	19923	19546	19193	20465	19735	18411	5950	5000	15520	50	1	368220661	74749	4.34	0.83	12	0.01	4680.00	24353.00	26650	20221114	-23.83	19220	20231020	5.62	26400	-23.11	20230720	19220	5.62	20231020	26650	-23.83	20221114	19220	5.62	20231020	0.46	Y	003490	5000	18411 억	58929142	N	N	85542	N	N
10	20231030	160147	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19900	230	2	1.17	16835594360	844538	191.46	19600	20300	19570	25550	13770	19670	19934.71	31.98	-156034	-79380	20043	19856	19683	19496	19323	19770	19410	18411	5880	5000	15340	10	1	368220661	73276	4.25	0.82	12	0.23	4680.00	24353.00	26650	20221114	-25.33	19220	20231020	3.54	26400	-24.62	20230720	19220	3.54	20231020	26650	-25.33	20221114	19220	3.54	20231020	0.46	Y	003490	5000	18411 억	58872187	N	N	85542	N	N
11	20231030	150145	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19900	230	2	1.17	14889948610	746760	169.30	19600	20300	19570	25550	13770	19670	19939.41	32.00	-116593	-86288	20043	19856	19683	19496	19323	19770	19410	18411	5880	5000	15340	10	1	368220661	73276	4.25	0.82	12	0.20	4680.00	24353.00	26650	20221114	-25.33	19220	20231020	3.54	26400	-24.62	20230720	19220	3.54	20231020	26650	-25.33	20221114	19220	3.54	20231020	0.46	Y	003490	5000	18411 억	58911628	N	N	68663	N	N
12	20231030	140145	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19870	200	2	1.02	13588486190	681304	154.46	19600	20300	19570	25550	13770	19670	19944.82	32.02	-96536	-77366	20043	19856	19683	19496	19323	19770	19410	18411	5880	5000	15340	10	1	368220661	73165	4.25	0.82	12	0.19	4680.00	24353.00	26650	20221114	-25.44	19220	20231020	3.38	26400	-24.73	20230720	19220	3.38	20231020	26650	-25.44	20221114	19220	3.38	20231020	0.46	Y	003490	5000	18411 억	58931685	N	N	68663	N	N
13	20231030	130145	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19900	230	2	1.17	12000533840	601394	136.34	19600	20300	19570	25550	13770	19670	19954.53	32.03	-66778	-50822	20043	19856	19683	19496	19323	19770	19410	18411	5880	5000	15340	10	1	368220661	73276	4.25	0.82	12	0.16	4680.00	24353.00	26650	20221114	-25.33	19220	20231020	3.54	26400	-24.62	20230720	19220	3.54	20231020	26650	-25.33	20221114	19220	3.54	20231020	0.46	Y	003490	5000	18411 억	58961443	N	N	68663	N	N
14	20231030	120144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19890	220	2	1.12	11023661170	552284	125.21	19600	20300	19570	25550	13770	19670	19960.13	32.04	-46302	-31906	20043	19856	19683	19496	19323	19770	19410	18411	5880	5000	15340	10	1	368220661	73239	4.25	0.82	12	0.15	4680.00	24353.00	26650	20221114	-25.37	19220	20231020	3.49	26400	-24.66	20230720	19220	3.49	20231020	26650	-25.37	20221114	19220	3.49	20231020	0.46	Y	003490	5000	18411 억	58981919	N	N	68663	N	N
15	20231030	110144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19820	150	2	0.76	9761380450	488681	110.79	19600	20300	19570	25550	13770	19670	19974.96	32.04	-43194	-32065	20043	19856	19683	19496	19323	19770	19410	18411	5880	5000	15340	10	1	368220661	72981	4.24	0.81	12	0.13	4680.00	24353.00	26650	20221114	-25.63	19220	20231020	3.12	26400	-24.92	20230720	19220	3.12	20231020	26650	-25.63	20221114	19220	3.12	20231020	0.46	Y	003490	5000	18411 억	58985027	N	N	68663	N	N
16	20231030	100144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19870	200	2	1.02	8070992060	403489	91.47	19600	20300	19570	25550	13770	19670	20003.01	32.05	-24091	-16107	20043	19856	19683	19496	19323	19770	19410	18411	5880	5000	15340	10	1	368220661	73165	4.25	0.82	12	0.11	4680.00	24353.00	26650	20221114	-25.44	19220	20231020	3.38	26400	-24.73	20230720	19220	3.38	20231020	26650	-25.44	20221114	19220	3.38	20231020	0.46	Y	003490	5000	18411 억	59004130	N	N	68663	N	N
17	20231030	090143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19680	10	2	0.05	405612190	20671	4.69	19600	19720	19570	25550	13770	19670	19622.27	32.07	9133	9051	20043	19856	19683	19496	19323	19770	19410	18411	5880	5000	15340	10	1	368220661	72466	4.21	0.81	12	0.01	4680.00	24353.00	26650	20221114	-26.15	19220	20231020	2.39	26400	-25.45	20230720	19220	2.39	20231020	26650	-26.15	20221114	19220	2.39	20231020	0.46	Y	003490	5000	18411 억	59037354	N	N	68663	N	N
18	20231027	160147	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19670	80	2	0.41	8656148620	440177	70.43	19810	19870	19510	25450	13720	19590	19665.16	32.06	-30266	13469	20050	19820	19590	19360	19130	19705	19245	18411	5860	5000	15280	10	1	368220661	72429	4.20	0.81	12	0.12	4680.00	24353.00	26650	20221114	-26.19	19220	20231020	2.34	26400	-25.49	20230720	19220	2.34	20231020	26650	-26.19	20221114	19220	2.34	20231020	0.47	Y	003490	5000	18411 억	59010940	N	N	68663	N	N
19	20231027	150144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19650	60	2	0.31	7542810940	383570	61.37	19810	19870	19510	25450	13720	19590	19664.77	32.07	-7393	6822	20050	19820	19590	19360	19130	19705	19245	18411	5860	5000	15280	10	1	368220661	72355	4.20	0.81	12	0.10	4680.00	24353.00	26650	20221114	-26.27	19220	20231020	2.24	26400	-25.57	20230720	19220	2.24	20231020	26650	-26.27	20221114	19220	2.24	20231020	0.47	Y	003490	5000	18411 억	59033813	N	N	95864	N	N
20	20231027	140145	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19670	80	2	0.41	6574962480	334375	53.50	19810	19870	19510	25450	13720	19590	19663.46	32.07	-3411	4056	20050	19820	19590	19360	19130	19705	19245	18411	5860	5000	15280	10	1	368220661	72429	4.20	0.81	12	0.09	4680.00	24353.00	26650	20221114	-26.19	19220	20231020	2.34	26400	-25.49	20230720	19220	2.34	20231020	26650	-26.19	20221114	19220	2.34	20231020	0.47	Y	003490	5000	18411 억	59037795	N	N	95864	N	N
21	20231027	130143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19640	50	2	0.26	5691524660	289410	46.31	19810	19870	19510	25450	13720	19590	19665.98	32.07	-1157	4048	20050	19820	19590	19360	19130	19705	19245	18411	5860	5000	15280	10	1	368220661	72319	4.20	0.81	12	0.08	4680.00	24353.00	26650	20221114	-26.30	19220	20231020	2.19	26400	-25.61	20230720	19220	2.19	20231020	26650	-26.30	20221114	19220	2.19	20231020	0.47	Y	003490	5000	18411 억	59040049	N	N	95864	N	N
22	20231027	120144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19710	120	2	0.61	4968814930	252650	40.43	19810	19870	19510	25450	13720	19590	19666.81	32.08	6102	9211	20050	19820	19590	19360	19130	19705	19245	18411	5860	5000	15280	10	1	368220661	72576	4.21	0.81	12	0.07	4680.00	24353.00	26650	20221114	-26.04	19220	20231020	2.55	26400	-25.34	20230720	19220	2.55	20231020	26650	-26.04	20221114	19220	2.55	20231020	0.47	Y	003490	5000	18411 억	59047308	N	N	95864	N	N
23	20231027	110144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19680	90	2	0.46	4435654110	225608	36.10	19810	19870	19510	25450	13720	19590	19660.91	32.08	4663	6672	20050	19820	19590	19360	19130	19705	19245	18411	5860	5000	15280	10	1	368220661	72466	4.21	0.81	12	0.06	4680.00	24353.00	26650	20221114	-26.15	19220	20231020	2.39	26400	-25.45	20230720	19220	2.39	20231020	26650	-26.15	20221114	19220	2.39	20231020	0.47	Y	003490	5000	18411 억	59045869	N	N	95864	N	N
24	20231027	100145	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19560	-30	5	-0.15	3112765740	158245	25.32	19810	19870	19510	25450	13720	19590	19670.58	32.08	1067	2228	20050	19820	19590	19360	19130	19705	19245	18411	5860	5000	15280	10	1	368220661	72024	4.18	0.80	12	0.04	4680.00	24353.00	26650	20221114	-26.60	19220	20231020	1.77	26400	-25.91	20230720	19220	1.77	20231020	26650	-26.60	20221114	19220	1.77	20231020	0.47	Y	003490	5000	18411 억	59042273	N	N	95864	N	N
25	20231027	090144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19690	100	2	0.51	312613050	15819	2.53	19810	19870	19610	25450	13720	19590	19762.68	32.07	-3302	-2039	20050	19820	19590	19360	19130	19705	19245	18411	5860	5000	15280	10	1	368220661	72503	4.21	0.81	12	0.00	4680.00	24353.00	26650	20221114	-26.12	19220	20231020	2.45	26400	-25.42	20230720	19220	2.45	20231020	26650	-26.12	20221114	19220	2.45	20231020	0.47	Y	003490	5000	18411 억	59037904	N	N	95864	N	N
26	20231026	160142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19590	-300	5	-1.51	12231964430	623649	98.44	19690	19820	19360	25850	13930	19890	19613.56	32.06	68002	121313	20283	20086	19953	19756	19623	20185	19855	18411	5960	5000	15510	10	1	368220661	72134	4.19	0.80	12	0.17	4680.00	24353.00	26650	20221114	-26.49	19220	20231020	1.93	26400	-25.80	20230720	19220	1.93	20231020	26650	-26.49	20221114	19220	1.93	20231020	0.47	Y	003490	5000	18411 억	59016974	N	N	95864	N	N
27	20231026	150143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19580	-310	5	-1.56	10616994780	541217	85.43	19690	19820	19360	25850	13930	19890	19616.89	32.07	83517	92548	20283	20086	19953	19756	19623	20185	19855	18411	5960	5000	15510	10	1	368220661	72098	4.18	0.80	12	0.15	4680.00	24353.00	26650	20221114	-26.53	19220	20231020	1.87	26400	-25.83	20230720	19220	1.87	20231020	26650	-26.53	20221114	19220	1.87	20231020	0.47	Y	003490	5000	18411 억	59032489	N	N	76056	N	N
28	20231026	140142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19680	-210	5	-1.06	8887602970	453152	71.53	19690	19820	19360	25850	13930	19890	19612.85	32.06	67785	75311	20283	20086	19953	19756	19623	20185	19855	18411	5960	5000	15510	10	1	368220661	72466	4.21	0.81	12	0.12	4680.00	24353.00	26650	20221114	-26.15	19220	20231020	2.39	26400	-25.45	20230720	19220	2.39	20231020	26650	-26.15	20221114	19220	2.39	20231020	0.47	Y	003490	5000	18411 억	59016757	N	N	76056	N	N
29	20231026	130143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19590	-300	5	-1.51	6744237950	343986	54.30	19690	19820	19360	25850	13930	19890	19606.14	32.05	44461	47399	20283	20086	19953	19756	19623	20185	19855	18411	5960	5000	15510	10	1	368220661	72134	4.19	0.80	12	0.09	4680.00	24353.00	26650	20221114	-26.49	19220	20231020	1.93	26400	-25.80	20230720	19220	1.93	20231020	26650	-26.49	20221114	19220	1.93	20231020	0.47	Y	003490	5000	18411 억	58993433	N	N	76056	N	N
30	20231026	120143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19600	-290	5	-1.46	5667750620	289089	45.63	19690	19820	19360	25850	13930	19890	19605.56	32.04	28847	29961	20283	20086	19953	19756	19623	20185	19855	18411	5960	5000	15510	10	1	368220661	72171	4.19	0.80	12	0.08	4680.00	24353.00	26650	20221114	-26.45	19220	20231020	1.98	26400	-25.76	20230720	19220	1.98	20231020	26650	-26.45	20221114	19220	1.98	20231020	0.47	Y	003490	5000	18411 억	58977819	N	N	76056	N	N
31	20231026	110144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19650	-240	5	-1.21	4331399510	220940	34.87	19690	19800	19360	25850	13930	19890	19604.42	32.03	11168	11473	20283	20086	19953	19756	19623	20185	19855	18411	5960	5000	15510	10	1	368220661	72355	4.20	0.81	12	0.06	4680.00	24353.00	26650	20221114	-26.27	19220	20231020	2.24	26400	-25.57	20230720	19220	2.24	20231020	26650	-26.27	20221114	19220	2.24	20231020	0.47	Y	003490	5000	18411 억	58960140	N	N	76056	N	N
32	20231026	100143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19710	-180	5	-0.90	3361743040	171712	27.10	19690	19750	19360	25850	13930	19890	19577.80	32.03	3154	4322	20283	20086	19953	19756	19623	20185	19855	18411	5960	5000	15510	10	1	368220661	72576	4.21	0.81	12	0.05	4680.00	24353.00	26650	20221114	-26.04	19220	20231020	2.55	26400	-25.34	20230720	19220	2.55	20231020	26650	-26.04	20221114	19220	2.55	20231020	0.47	Y	003490	5000	18411 억	58952126	N	N	76056	N	N
33	20231026	090143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19450	-440	5	-2.21	762788670	39045	6.16	19690	19690	19360	25850	13930	19890	19536.14	32.01	-18749	-17868	20283	20086	19953	19756	19623	20185	19855	18411	5960	5000	15510	10	1	368220661	71619	4.16	0.80	12	0.01	4680.00	24353.00	26650	20221114	-27.02	19220	20231020	1.20	26400	-26.33	20230720	19220	1.20	20231020	26650	-27.02	20221114	19220	1.20	20231020	0.47	Y	003490	5000	18411 억	58930223	N	N	76056	N	N
34	20231025	160142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19890	70	2	0.35	12598418930	631700	107.80	19850	20150	19820	25750	13880	19820	19943.77	31.99	-91096	10271	20226	20022	19646	19442	19066	20125	19545	18411	5930	5000	15450	10	1	368220661	73239	4.25	0.82	12	0.17	4680.00	24353.00	26650	20221114	-25.37	19220	20231020	3.49	26400	-24.66	20230720	19220	3.49	20231020	26650	-25.37	20221114	19220	3.49	20231020	0.47	Y	003490	5000	18411 억	58889110	N	N	76056	N	N
35	20231025	150143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19900	80	2	0.40	10573277010	529912	90.43	19850	20150	19820	25750	13880	19820	19952.90	32.03	-17553	-11279	20226	20022	19646	19442	19066	20125	19545	18411	5930	5000	15450	10	1	368220661	73276	4.25	0.82	12	0.14	4680.00	24353.00	26650	20221114	-25.33	19220	20231020	3.54	26400	-24.62	20230720	19220	3.54	20231020	26650	-25.33	20221114	19220	3.54	20231020	0.47	Y	003490	5000	18411 억	58962653	N	N	20114	N	N
36	20231025	140142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19970	150	2	0.76	9159549810	458999	78.33	19850	20150	19820	25750	13880	19820	19955.50	32.04	651	-6484	20226	20022	19646	19442	19066	20125	19545	18411	5930	5000	15450	10	1	368220661	73534	4.27	0.82	12	0.12	4680.00	24353.00	26650	20221114	-25.07	19220	20231020	3.90	26400	-24.36	20230720	19220	3.90	20231020	26650	-25.07	20221114	19220	3.90	20231020	0.47	Y	003490	5000	18411 억	58980857	N	N	20114	N	N
37	20231025	130144	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19980	160	2	0.81	8171267290	409546	69.89	19850	20150	19820	25750	13880	19820	19952.02	32.04	-2779	-14240	20226	20022	19646	19442	19066	20125	19545	18411	5930	5000	15450	10	1	368220661	73570	4.27	0.82	12	0.11	4680.00	24353.00	26650	20221114	-25.03	19220	20231020	3.95	26400	-24.32	20230720	19220	3.95	20231020	26650	-25.03	20221114	19220	3.95	20231020	0.47	Y	003490	5000	18411 억	58977427	N	N	20114	N	N
38	20231025	120143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20000	180	2	0.91	6956436050	348728	59.51	19850	20150	19820	25750	13880	19820	19948.04	32.04	-605	-600	20226	20022	19646	19442	19066	20125	19545	18411	5930	5000	15450	50	1	368220661	73644	4.27	0.82	12	0.09	4680.00	24353.00	26650	20221114	-24.95	19220	20231020	4.06	26400	-24.24	20230720	19220	4.06	20231020	26650	-24.95	20221114	19220	4.06	20231020	0.47	Y	003490	5000	18411 억	58979601	N	N	20114	N	N
39	20231025	110143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20050	230	2	1.16	6004003820	301153	51.39	19850	20150	19820	25750	13880	19820	19936.73	32.04	-5222	5089	20226	20022	19646	19442	19066	20125	19545	18411	5930	5000	15450	50	1	368220661	73828	4.28	0.82	12	0.08	4680.00	24353.00	26650	20221114	-24.77	19220	20231020	4.32	26400	-24.05	20230720	19220	4.32	20231020	26650	-24.77	20221114	19220	4.32	20231020	0.47	Y	003490	5000	18411 억	58974984	N	N	20114	N	N
40	20231025	100142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20050	230	2	1.16	3431136790	172464	29.43	19850	20050	19820	25750	13880	19820	19894.81	32.05	14823	21600	20226	20022	19646	19442	19066	20125	19545	18411	5930	5000	15450	50	1	368220661	73828	4.28	0.82	12	0.05	4680.00	24353.00	26650	20221114	-24.77	19220	20231020	4.32	26400	-24.05	20230720	19220	4.32	20231020	26650	-24.77	20221114	19220	4.32	20231020	0.47	Y	003490	5000	18411 억	58995029	N	N	20114	N	N
41	20231025	090142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19870	50	2	0.25	176868150	8909	1.52	19850	19890	19830	25750	13880	19820	19852.84	32.04	-693	-1610	20226	20022	19646	19442	19066	20125	19545	18411	5930	5000	15450	10	1	368220661	73165	4.25	0.82	12	0.00	4680.00	24353.00	26650	20221114	-25.44	19220	20231020	3.38	26400	-24.73	20230720	19220	3.38	20231020	26650	-25.44	20221114	19220	3.38	20231020	0.47	Y	003490	5000	18411 억	58979513	N	N	20114	N	N
42	20231024	160140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19820	250	2	1.28	11451826110	584907	104.56	19760	19850	19270	25400	13700	19570	19578.45	32.04	-101741	-76277	19850	19710	19510	19370	19170	19780	19440	18411	5830	5000	15260	10	1	368220661	72981	4.24	0.81	12	0.16	4680.00	24353.00	26650	20221114	-25.63	19220	20231020	3.12	26400	-24.92	20230720	19220	3.12	20231020	26650	-25.63	20221114	19220	3.12	20231020	0.48	Y	003490	5000	18411 억	58970155	N	N	20114	N	N
43	20231024	150142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19760	190	2	0.97	10239266280	523695	93.62	19760	19780	19270	25400	13700	19570	19551.96	32.04	-91207	-76158	19850	19710	19510	19370	19170	19780	19440	18411	5830	5000	15260	10	1	368220661	72760	4.22	0.81	12	0.14	4680.00	24353.00	26650	20221114	-25.85	19220	20231020	2.81	26400	-25.15	20230720	19220	2.81	20231020	26650	-25.85	20221114	19220	2.81	20231020	0.48	Y	003490	5000	18411 억	58980689	N	N	27543	N	N
44	20231024	140141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19680	110	2	0.56	8457440340	433328	77.46	19760	19780	19270	25400	13700	19570	19517.41	32.05	-84539	-69819	19850	19710	19510	19370	19170	19780	19440	18411	5830	5000	15260	10	1	368220661	72466	4.21	0.81	12	0.12	4680.00	24353.00	26650	20221114	-26.15	19220	20231020	2.39	26400	-25.45	20230720	19220	2.39	20231020	26650	-26.15	20221114	19220	2.39	20231020	0.48	Y	003490	5000	18411 억	58987357	N	N	27543	N	N
45	20231024	130143	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19550	-20	5	-0.10	7071527000	362609	64.82	19760	19780	19270	25400	13700	19570	19501.80	32.06	-66497	-53558	19850	19710	19510	19370	19170	19780	19440	18411	5830	5000	15260	10	1	368220661	71987	4.18	0.80	12	0.10	4680.00	24353.00	26650	20221114	-26.64	19220	20231020	1.72	26400	-25.95	20230720	19220	1.72	20231020	26650	-26.64	20221114	19220	1.72	20231020	0.48	Y	003490	5000	18411 억	59005399	N	N	27543	N	N
46	20231024	120142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19540	-30	5	-0.15	6560192160	336439	60.14	19760	19780	19270	25400	13700	19570	19498.91	32.06	-61795	-53195	19850	19710	19510	19370	19170	19780	19440	18411	5830	5000	15260	10	1	368220661	71950	4.18	0.80	12	0.09	4680.00	24353.00	26650	20221114	-26.68	19220	20231020	1.66	26400	-25.98	20230720	19220	1.66	20231020	26650	-26.68	20221114	19220	1.66	20231020	0.48	Y	003490	5000	18411 억	59010101	N	N	27543	N	N
47	20231024	110142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19330	-240	5	-1.23	5263471440	269829	48.24	19760	19780	19270	25400	13700	19570	19506.69	32.07	-40910	-40966	19850	19710	19510	19370	19170	19780	19440	18411	5830	5000	15260	10	1	368220661	71177	4.13	0.79	12	0.07	4680.00	24353.00	26650	20221114	-27.47	19220	20231020	0.57	26400	-26.78	20230720	19220	0.57	20231020	26650	-27.47	20221114	19220	0.57	20231020	0.48	Y	003490	5000	18411 억	59030986	N	N	27543	N	N
48	20231024	100141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19470	-100	5	-0.51	3248949850	165766	29.63	19760	19780	19470	25400	13700	19570	19599.62	32.08	-20064	-19084	19850	19710	19510	19370	19170	19780	19440	18411	5830	5000	15260	10	1	368220661	71693	4.16	0.80	12	0.05	4680.00	24353.00	26650	20221114	-26.94	19220	20231020	1.30	26400	-26.25	20230720	19220	1.30	20231020	26650	-26.94	20221114	19220	1.30	20231020	0.48	Y	003490	5000	18411 억	59051832	N	N	27543	N	N
49	20231024	090142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19730	160	2	0.82	386028030	19602	3.50	19760	19780	19580	25400	13700	19570	19693.30	32.09	-271	68	19850	19710	19510	19370	19170	19780	19440	18411	5830	5000	15260	10	1	368220661	72650	4.22	0.81	12	0.01	4680.00	24353.00	26650	20221114	-25.97	19220	20231020	2.65	26400	-25.27	20230720	19220	2.65	20231020	26650	-25.97	20221114	19220	2.65	20231020	0.48	Y	003490	5000	18411 억	59071625	N	N	27543	N	N
50	20231023	160140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19570	220	2	1.14	10875409580	557373	73.96	19350	19650	19310	25150	13550	19350	19511.91	32.08	-69708	-33047	19756	19552	19386	19182	19016	19470	19100	18411	5800	5000	15090	10	1	368220661	72061	4.18	0.80	12	0.15	4680.00	24353.00	26650	20221114	-26.57	19220	20231020	1.82	26400	-25.87	20230720	19220	1.82	20231020	26650	-26.57	20221114	19220	1.82	20231020	0.48	Y	003490	5000	18411 억	59049791	N	N	27543	N	N
51	20231023	150140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19490	140	2	0.72	8980350840	460411	61.10	19350	19650	19310	25150	13550	19350	19505.10	32.10	-24320	-11270	19756	19552	19386	19182	19016	19470	19100	18411	5800	5000	15090	10	1	368220661	71766	4.16	0.80	12	0.13	4680.00	24353.00	26650	20221114	-26.87	19220	20231020	1.40	26400	-26.17	20230720	19220	1.40	20231020	26650	-26.87	20221114	19220	1.40	20231020	0.48	Y	003490	5000	18411 억	59095179	N	N	34665	N	N
52	20231023	140140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19460	110	2	0.57	7690125480	394154	52.30	19350	19650	19310	25150	13550	19350	19510.49	32.12	-810	5713	19756	19552	19386	19182	19016	19470	19100	18411	5800	5000	15090	10	1	368220661	71656	4.16	0.80	12	0.11	4680.00	24353.00	26650	20221114	-26.98	19220	20231020	1.25	26400	-26.29	20230720	19220	1.25	20231020	26650	-26.98	20221114	19220	1.25	20231020	0.48	Y	003490	5000	18411 억	59118689	N	N	34665	N	N
53	20231023	130142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19520	170	2	0.88	6592175060	337809	44.83	19350	19650	19310	25150	13550	19350	19514.54	32.13	21000	24437	19756	19552	19386	19182	19016	19470	19100	18411	5800	5000	15090	10	1	368220661	71877	4.17	0.80	12	0.09	4680.00	24353.00	26650	20221114	-26.75	19220	20231020	1.56	26400	-26.06	20230720	19220	1.56	20231020	26650	-26.75	20221114	19220	1.56	20231020	0.48	Y	003490	5000	18411 억	59140499	N	N	34665	N	N
54	20231023	120140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19540	190	2	0.98	5882705220	301489	40.01	19350	19650	19310	25150	13550	19350	19512.21	32.13	25320	26495	19756	19552	19386	19182	19016	19470	19100	18411	5800	5000	15090	10	1	368220661	71950	4.18	0.80	12	0.08	4680.00	24353.00	26650	20221114	-26.68	19220	20231020	1.66	26400	-25.98	20230720	19220	1.66	20231020	26650	-26.68	20221114	19220	1.66	20231020	0.48	Y	003490	5000	18411 억	59144819	N	N	34665	N	N
55	20231023	110141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19620	270	2	1.40	4791480900	245690	32.60	19350	19650	19310	25150	13550	19350	19502.19	32.13	26052	26222	19756	19552	19386	19182	19016	19470	19100	18411	5800	5000	15090	10	1	368220661	72245	4.19	0.81	12	0.07	4680.00	24353.00	26650	20221114	-26.38	19220	20231020	2.08	26400	-25.68	20230720	19220	2.08	20231020	26650	-26.38	20221114	19220	2.08	20231020	0.48	Y	003490	5000	18411 억	59145551	N	N	34665	N	N
56	20231023	100140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19590	240	2	1.24	3554066560	182544	24.22	19350	19650	19310	25150	13550	19350	19469.69	32.13	27458	25564	19756	19552	19386	19182	19016	19470	19100	18411	5800	5000	15090	10	1	368220661	72134	4.19	0.80	12	0.05	4680.00	24353.00	26650	20221114	-26.49	19220	20231020	1.93	26400	-25.80	20230720	19220	1.93	20231020	26650	-26.49	20221114	19220	1.93	20231020	0.48	Y	003490	5000	18411 억	59146957	N	N	34665	N	N
57	20231023	090141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19340	-10	5	-0.05	653832640	33789	4.48	19350	19400	19310	25150	13550	19350	19350.46	32.12	-2384	-4229	19756	19552	19386	19182	19016	19470	19100	18411	5800	5000	15090	10	1	368220661	71214	4.13	0.79	12	0.01	4680.00	24353.00	26650	20221114	-27.43	19220	20231020	0.62	26400	-26.74	20230720	19220	0.62	20231020	26650	-27.43	20221114	19220	0.62	20231020	0.48	Y	003490	5000	18411 억	59117115	N	N	34665	N	N
58	20231020	160141	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19350	-280	5	-1.43	14492730910	748631	79.37	19430	19590	19220	25500	13750	19630	19358.99	32.11	-74716	-81674	20290	19960	19770	19440	19250	19865	19345	18411	5870	5000	15310	10	1	368220661	71251	4.13	0.79	12	0.20	4680.00	24353.00	26650	20221114	-27.39	19220	20231020	0.68	26400	-26.70	20230720	19220	0.68	20231020	26650	-27.39	20221114	19220	0.68	20231020	0.47	Y	003490	5000	18411 억	59097423	N	N	34665	N	N
59	20231020	150140	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19370	-260	5	-1.32	12945111040	668685	70.90	19430	19590	19220	25500	13750	19630	19359.06	32.12	-54916	-86498	20290	19960	19770	19440	19250	19865	19345	18411	5870	5000	15310	10	1	368220661	71324	4.14	0.80	12	0.18	4680.00	24353.00	26650	20221114	-27.32	19220	20231020	0.78	26400	-26.63	20230720	19220	0.78	20231020	26650	-27.32	20221114	19220	0.78	20231020	0.47	Y	003490	5000	18411 억	59117223	N	N	121244	N	N
60	20231020	140141	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19470	-160	5	-0.82	10905062830	563557	59.75	19430	19590	19220	25500	13750	19630	19350.41	32.12	-46900	-70734	20290	19960	19770	19440	19250	19865	19345	18411	5870	5000	15310	10	1	368220661	71693	4.16	0.80	12	0.15	4680.00	24353.00	26650	20221114	-26.94	19220	20231020	1.30	26400	-26.25	20230720	19220	1.30	20231020	26650	-26.94	20221114	19220	1.30	20231020	0.47	Y	003490	5000	18411 억	59125239	N	N	121244	N	N
61	20231020	130137	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19410	-220	5	-1.12	9441625410	488284	51.77	19430	19590	19220	25500	13750	19630	19336.34	32.12	-39895	-56734	20290	19960	19770	19440	19250	19865	19345	18411	5870	5000	15310	10	1	368220661	71472	4.15	0.80	12	0.13	4680.00	24353.00	26650	20221114	-27.17	19220	20231020	0.99	26400	-26.48	20230720	19220	0.99	20231020	26650	-27.17	20221114	19220	0.99	20231020	0.47	Y	003490	5000	18411 억	59132244	N	N	121244	N	N
62	20231020	120139	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19400	-230	5	-1.17	8458687710	437615	46.40	19430	19590	19220	25500	13750	19630	19329.06	32.13	-34330	-45617	20290	19960	19770	19440	19250	19865	19345	18411	5870	5000	15310	10	1	368220661	71435	4.15	0.80	12	0.12	4680.00	24353.00	26650	20221114	-27.20	19220	20231020	0.94	26400	-26.52	20230720	19220	0.94	20231020	26650	-27.20	20221114	19220	0.94	20231020	0.47	Y	003490	5000	18411 억	59137809	N	N	121244	N	N
63	20231020	110141	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19360	-270	5	-1.38	7007536890	362630	38.45	19430	19590	19220	25500	13750	19630	19324.20	32.12	-41862	-51321	20290	19960	19770	19440	19250	19865	19345	18411	5870	5000	15310	10	1	368220661	71288	4.14	0.79	12	0.10	4680.00	24353.00	26650	20221114	-27.35	19220	20231020	0.73	26400	-26.67	20230720	19220	0.73	20231020	26650	-27.35	20221114	19220	0.73	20231020	0.47	Y	003490	5000	18411 억	59130277	N	N	121244	N	N
64	20231020	100139	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19280	-350	5	-1.78	5250935440	271588	28.80	19430	19590	19220	25500	13750	19630	19334.19	32.11	-64091	-69502	20290	19960	19770	19440	19250	19865	19345	18411	5870	5000	15310	10	1	368220661	70993	4.12	0.79	12	0.07	4680.00	24353.00	26650	20221114	-27.65	19220	20231020	0.31	26400	-26.97	20230720	19220	0.31	20231020	26650	-27.65	20221114	19220	0.31	20231020	0.47	Y	003490	5000	18411 억	59108048	N	N	121244	N	N
65	20231020	090141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19500	-130	5	-0.66	387227780	19889	2.11	19430	19590	19430	25500	13750	19630	19469.41	32.15	5625	3796	20290	19960	19770	19440	19250	19865	19345	18411	5870	5000	15310	10	1	368220661	71803	4.17	0.80	12	0.01	4680.00	24353.00	26650	20221114	-26.83	19380	20231016	0.62	26400	-26.14	20230720	19380	0.62	20231016	26650	-26.83	20221114	19380	0.62	20231016	0.47	Y	003490	5000	18411 억	59177764	N	N	121244	N	N
66	20231019	160139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19630	-520	5	-2.58	18440150220	935796	131.60	19990	20100	19580	26150	14150	20150	19705.46	32.14	-158547	-150096	20416	20282	20016	19882	19616	20350	19950	18411	6000	5000	15710	10	1	368220661	72282	4.19	0.81	12	0.25	4680.00	24353.00	26650	20221114	-26.34	19380	20231016	1.29	26400	-25.64	20230720	19380	1.29	20231016	26650	-26.34	20221114	19380	1.29	20231016	0.48	Y	003490	5000	18411 억	59162936	N	N	121244	N	N
67	20231019	150140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19610	-540	5	-2.68	16051627600	814013	114.48	19990	20100	19590	26150	14150	20150	19719.12	32.15	-139550	-139098	20416	20282	20016	19882	19616	20350	19950	18411	6000	5000	15710	10	1	368220661	72208	4.19	0.81	12	0.22	4680.00	24353.00	26650	20221114	-26.42	19380	20231016	1.19	26400	-25.72	20230720	19380	1.19	20231016	26650	-26.42	20221114	19380	1.19	20231016	0.48	Y	003490	5000	18411 억	59181933	N	N	141971	N	N
68	20231019	140140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19670	-480	5	-2.38	12463776380	631274	88.78	19990	20100	19650	26150	14150	20150	19743.84	32.15	-142037	-138477	20416	20282	20016	19882	19616	20350	19950	18411	6000	5000	15710	10	1	368220661	72429	4.20	0.81	12	0.17	4680.00	24353.00	26650	20221114	-26.19	19380	20231016	1.50	26400	-25.49	20230720	19380	1.50	20231016	26650	-26.19	20221114	19380	1.50	20231016	0.48	Y	003490	5000	18411 억	59179446	N	N	141971	N	N
69	20231019	130139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19660	-490	5	-2.43	10697008570	541532	76.16	19990	20100	19650	26150	14150	20150	19753.23	32.15	-142321	-135916	20416	20282	20016	19882	19616	20350	19950	18411	6000	5000	15710	10	1	368220661	72392	4.20	0.81	12	0.15	4680.00	24353.00	26650	20221114	-26.23	19380	20231016	1.44	26400	-25.53	20230720	19380	1.44	20231016	26650	-26.23	20221114	19380	1.44	20231016	0.48	Y	003490	5000	18411 억	59179162	N	N	141971	N	N
70	20231019	120140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19700	-450	5	-2.23	8777677210	444007	62.44	19990	20100	19650	26150	14150	20150	19769.22	32.17	-109652	-103341	20416	20282	20016	19882	19616	20350	19950	18411	6000	5000	15710	10	1	368220661	72539	4.21	0.81	12	0.12	4680.00	24353.00	26650	20221114	-26.08	19380	20231016	1.65	26400	-25.38	20230720	19380	1.65	20231016	26650	-26.08	20221114	19380	1.65	20231016	0.48	Y	003490	5000	18411 억	59211831	N	N	141971	N	N
71	20231019	110139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19760	-390	5	-1.94	6512848800	329246	46.30	19990	20100	19650	26150	14150	20150	19781.09	32.17	-99811	-91232	20416	20282	20016	19882	19616	20350	19950	18411	6000	5000	15710	10	1	368220661	72760	4.22	0.81	12	0.09	4680.00	24353.00	26650	20221114	-25.85	19380	20231016	1.96	26400	-25.15	20230720	19380	1.96	20231016	26650	-25.85	20221114	19380	1.96	20231016	0.48	Y	003490	5000	18411 억	59221672	N	N	141971	N	N
72	20231019	100139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19790	-360	5	-1.79	3972430300	200814	28.24	19990	20100	19650	26150	14150	20150	19781.62	32.20	-56973	-44848	20416	20282	20016	19882	19616	20350	19950	18411	6000	5000	15710	10	1	368220661	72871	4.23	0.81	12	0.05	4680.00	24353.00	26650	20221114	-25.74	19380	20231016	2.12	26400	-25.04	20230720	19380	2.12	20231016	26650	-25.74	20221114	19380	2.12	20231016	0.48	Y	003490	5000	18411 억	59264510	N	N	141971	N	N
73	20231019	090139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19710	-440	5	-2.18	457820230	23034	3.24	19990	19990	19700	26150	14150	20150	19875.73	32.22	-21422	-8057	20416	20282	20016	19882	19616	20350	19950	18411	6000	5000	15710	10	1	368220661	72576	4.21	0.81	12	0.01	4680.00	24353.00	26650	20221114	-26.04	19380	20231016	1.70	26400	-25.34	20230720	19380	1.70	20231016	26650	-26.04	20221114	19380	1.70	20231016	0.48	Y	003490	5000	18411 억	59300061	N	N	141971	N	N
74	20231018	160139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20150	270	2	1.36	12568412560	629396	85.34	19880	20150	19750	25800	13920	19880	19967.75	32.23	60459	-23883	20046	19962	19886	19802	19726	20005	19845	18411	5920	5000	15500	50	1	368220661	74196	4.31	0.83	12	0.17	4680.00	24353.00	26650	20221114	-24.39	19380	20231016	3.97	26400	-23.67	20230720	19380	3.97	20231016	26650	-24.39	20221114	19380	3.97	20231016	0.47	Y	003490	5000	18411 억	59321483	N	N	64121	N	N
75	20231018	150139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20100	220	2	1.11	10786037760	540802	73.33	19880	20150	19750	25800	13920	19880	19944.52	32.18	-22697	-37542	20046	19962	19886	19802	19726	20005	19845	18411	5920	5000	15500	50	1	368220661	74012	4.29	0.83	12	0.15	4680.00	24353.00	26650	20221114	-24.58	19380	20231016	3.72	26400	-23.86	20230720	19380	3.72	20231016	26650	-24.58	20221114	19380	3.72	20231016	0.47	Y	003490	5000	18411 억	59238327	N	N	86742	N	N
76	20231018	140138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20050	170	2	0.86	8979131360	450883	61.14	19880	20100	19750	25800	13920	19880	19914.55	32.19	-4193	-19957	20046	19962	19886	19802	19726	20005	19845	18411	5920	5000	15500	50	1	368220661	73828	4.28	0.82	12	0.12	4680.00	24353.00	26650	20221114	-24.77	19380	20231016	3.46	26400	-24.05	20230720	19380	3.46	20231016	26650	-24.77	20221114	19380	3.46	20231016	0.47	Y	003490	5000	18411 억	59256831	N	N	86742	N	N
77	20231018	130139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20050	170	2	0.86	7904679460	397338	53.88	19880	20100	19750	25800	13920	19880	19894.09	32.19	-1020	-11567	20046	19962	19886	19802	19726	20005	19845	18411	5920	5000	15500	50	1	368220661	73828	4.28	0.82	12	0.11	4680.00	24353.00	26650	20221114	-24.77	19380	20231016	3.46	26400	-24.05	20230720	19380	3.46	20231016	26650	-24.77	20221114	19380	3.46	20231016	0.47	Y	003490	5000	18411 억	59260004	N	N	86742	N	N
78	20231018	120139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19960	80	2	0.40	5875246040	295978	40.13	19880	19970	19750	25800	13920	19880	19850.28	32.18	-19664	-26108	20046	19962	19886	19802	19726	20005	19845	18411	5920	5000	15500	10	1	368220661	73497	4.26	0.82	12	0.08	4680.00	24353.00	26650	20221114	-25.10	19380	20231016	2.99	26400	-24.39	20230720	19380	2.99	20231016	26650	-25.10	20221114	19380	2.99	20231016	0.47	Y	003490	5000	18411 억	59241360	N	N	86742	N	N
79	20231018	110139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19870	-10	5	-0.05	4265555760	215143	29.17	19880	19930	19750	25800	13920	19880	19826.61	32.18	-24914	-29761	20046	19962	19886	19802	19726	20005	19845	18411	5920	5000	15500	10	1	368220661	73165	4.25	0.82	12	0.06	4680.00	24353.00	26650	20221114	-25.44	19380	20231016	2.53	26400	-24.73	20230720	19380	2.53	20231016	26650	-25.44	20221114	19380	2.53	20231016	0.47	Y	003490	5000	18411 억	59236110	N	N	86742	N	N
80	20231018	100139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19810	-70	5	-0.35	2835045810	142939	19.38	19880	19930	19750	25800	13920	19880	19833.96	32.19	-13688	-18152	20046	19962	19886	19802	19726	20005	19845	18411	5920	5000	15500	10	1	368220661	72945	4.23	0.81	12	0.04	4680.00	24353.00	26650	20221114	-25.67	19380	20231016	2.22	26400	-24.96	20230720	19380	2.22	20231016	26650	-25.67	20221114	19380	2.22	20231016	0.47	Y	003490	5000	18411 억	59247336	N	N	86742	N	N
81	20231018	090138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19840	-40	5	-0.20	173411610	8727	1.18	19880	19890	19840	25800	13920	19880	19870.70	32.19	-2837	-3595	20046	19962	19886	19802	19726	20005	19845	18411	5920	5000	15500	10	1	368220661	73055	4.24	0.81	12	0.00	4680.00	24353.00	26650	20221114	-25.55	19380	20231016	2.37	26400	-24.85	20230720	19380	2.37	20231016	26650	-25.55	20221114	19380	2.37	20231016	0.47	Y	003490	5000	18411 억	59258187	N	N	86742	N	N
82	20231017	160140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19880	100	2	0.51	14668261140	736653	39.04	19870	19970	19810	25700	13850	19780	19912.23	32.17	28411	23959	20540	20160	19770	19390	19000	19965	19195	18411	5920	5000	15420	10	1	368220661	73202	4.25	0.82	12	0.20	4680.00	24353.00	26650	20221114	-25.40	19380	20231016	2.58	26400	-24.70	20230720	19380	2.58	20231016	26650	-25.40	20221114	19380	2.58	20231016	0.47	Y	003490	5000	18411 억	59223018	N	N	86742	N	N
83	20231017	150139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19900	120	2	0.61	12673052480	636293	33.72	19870	19970	19810	25700	13850	19780	19917.02	32.19	52053	28281	20540	20160	19770	19390	19000	19965	19195	18411	5920	5000	15420	10	1	368220661	73276	4.25	0.82	12	0.17	4680.00	24353.00	26650	20221114	-25.33	19380	20231016	2.68	26400	-24.62	20230720	19380	2.68	20231016	26650	-25.33	20221114	19380	2.68	20231016	0.47	Y	003490	5000	18411 억	59246660	N	N	262872	N	N
84	20231017	140139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19930	150	2	0.76	10621953440	533233	28.26	19870	19970	19810	25700	13850	19780	19919.93	32.17	24743	20843	20540	20160	19770	19390	19000	19965	19195	18411	5920	5000	15420	10	1	368220661	73386	4.26	0.82	12	0.14	4680.00	24353.00	26650	20221114	-25.22	19380	20231016	2.84	26400	-24.51	20230720	19380	2.84	20231016	26650	-25.22	20221114	19380	2.84	20231016	0.47	Y	003490	5000	18411 억	59219350	N	N	262872	N	N
85	20231017	130139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19950	170	2	0.86	9293046700	466576	24.72	19870	19970	19810	25700	13850	19780	19917.56	32.17	18252	14651	20540	20160	19770	19390	19000	19965	19195	18411	5920	5000	15420	10	1	368220661	73460	4.26	0.82	12	0.13	4680.00	24353.00	26650	20221114	-25.14	19380	20231016	2.94	26400	-24.43	20230720	19380	2.94	20231016	26650	-25.14	20221114	19380	2.94	20231016	0.47	Y	003490	5000	18411 억	59212859	N	N	262872	N	N
86	20231017	120139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19900	120	2	0.61	7289794290	366068	19.40	19870	19970	19810	25700	13850	19780	19913.80	32.16	6414	2731	20540	20160	19770	19390	19000	19965	19195	18411	5920	5000	15420	10	1	368220661	73276	4.25	0.82	12	0.10	4680.00	24353.00	26650	20221114	-25.33	19380	20231016	2.68	26400	-24.62	20230720	19380	2.68	20231016	26650	-25.33	20221114	19380	2.68	20231016	0.47	Y	003490	5000	18411 억	59201021	N	N	262872	N	N
87	20231017	110137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19880	100	2	0.51	6230445850	312826	16.58	19870	19970	19810	25700	13850	19780	19916.68	32.16	1328	-1586	20540	20160	19770	19390	19000	19965	19195	18411	5920	5000	15420	10	1	368220661	73202	4.25	0.82	12	0.08	4680.00	24353.00	26650	20221114	-25.40	19380	20231016	2.58	26400	-24.70	20230720	19380	2.58	20231016	26650	-25.40	20221114	19380	2.58	20231016	0.47	Y	003490	5000	18411 억	59195935	N	N	262872	N	N
88	20231017	100137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19880	100	2	0.51	4719590800	236859	12.55	19870	19970	19810	25700	13850	19780	19925.78	32.16	5541	3704	20540	20160	19770	19390	19000	19965	19195	18411	5920	5000	15420	10	1	368220661	73202	4.25	0.82	12	0.06	4680.00	24353.00	26650	20221114	-25.40	19380	20231016	2.58	26400	-24.70	20230720	19380	2.58	20231016	26650	-25.40	20221114	19380	2.58	20231016	0.47	Y	003490	5000	18411 억	59200148	N	N	262872	N	N
89	20231017	090139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	19930	150	2	0.76	643408210	32372	1.72	19870	19940	19810	25700	13850	19780	19875.67	32.16	-351	691	20540	20160	19770	19390	19000	19965	19195	18411	5920	5000	15420	10	1	368220661	73386	4.26	0.82	12	0.01	4680.00	24353.00	26650	20221114	-25.22	19380	20231016	2.84	26400	-24.51	20230720	19380	2.84	20231016	26650	-25.22	20221114	19380	2.84	20231016	0.47	Y	003490	5000	18411 억	59194256	N	N	262872	N	N
90	20231016	160138	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19780	-370	5	-1.84	36970731270	1882679	172.37	20150	20150	19380	26150	14150	20150	19636.87	32.09	-176476	-159179	20783	20466	20233	19916	19683	20350	19800	18411	6000	5000	15710	10	1	368220661	72834	4.23	0.81	12	0.51	4680.00	24353.00	26650	20221114	-25.78	19380	20231016	2.06	26400	-25.08	20230720	19380	2.06	20231016	26650	-25.78	20221114	19380	2.06	20231016	0.46	Y	003490	5000	18411 억	59066443	N	N	262872	N	N
91	20231016	150137	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19500	-650	5	-3.23	31827910550	1621860	148.49	20150	20150	19380	26150	14150	20150	19624.30	32.13	-103294	-93542	20783	20466	20233	19916	19683	20350	19800	18411	6000	5000	15710	10	1	368220661	71803	4.17	0.80	12	0.44	4680.00	24353.00	26650	20221114	-26.83	19380	20231016	0.62	26400	-26.14	20230720	19380	0.62	20231016	26650	-26.83	20221114	19380	0.62	20231016	0.46	Y	003490	5000	18411 억	59139625	N	N	129606	N	N
92	20231016	140138	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19380	-770	5	-3.82	28643405280	1458255	133.51	20150	20150	19380	26150	14150	20150	19642.21	32.10	-159661	-118325	20783	20466	20233	19916	19683	20350	19800	18411	6000	5000	15710	10	1	368220661	71361	4.14	0.80	12	0.40	4680.00	24353.00	26650	20221114	-27.28	19380	20231016	0.00	26400	-26.59	20230720	19380	0.00	20231016	26650	-27.28	20221114	19380	0.00	20231016	0.46	Y	003490	5000	18411 억	59083258	N	N	129606	N	N
93	20231016	130138	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19460	-690	5	-3.42	24405386820	1239995	113.53	20150	20150	19450	26150	14150	20150	19681.81	32.10	-146953	-113646	20783	20466	20233	19916	19683	20350	19800	18411	6000	5000	15710	10	1	368220661	71656	4.16	0.80	12	0.34	4680.00	24353.00	26650	20221114	-26.98	19450	20231016	0.05	26400	-26.29	20230720	19450	0.05	20231016	26650	-26.98	20221114	19450	0.05	20231016	0.46	Y	003490	5000	18411 억	59095966	N	N	129606	N	N
94	20231016	120140	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19540	-610	5	-3.03	19726080330	999842	91.54	20150	20150	19510	26150	14150	20150	19729.16	32.11	-142524	-116640	20783	20466	20233	19916	19683	20350	19800	18411	6000	5000	15710	10	1	368220661	71950	4.18	0.80	12	0.27	4680.00	24353.00	26650	20221114	-26.68	19510	20231016	0.15	26400	-25.98	20230720	19510	0.15	20231016	26650	-26.68	20221114	19510	0.15	20231016	0.46	Y	003490	5000	18411 억	59100395	N	N	129606	N	N
95	20231016	110138	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19650	-500	5	-2.48	15489711100	783376	71.72	20150	20150	19550	26150	14150	20150	19772.98	32.12	-126337	-107336	20783	20466	20233	19916	19683	20350	19800	18411	6000	5000	15710	10	1	368220661	72355	4.20	0.81	12	0.21	4680.00	24353.00	26650	20221114	-26.27	19550	20231016	0.51	26400	-25.57	20230720	19550	0.51	20231016	26650	-26.27	20221114	19550	0.51	20231016	0.46	Y	003490	5000	18411 억	59116582	N	N	129606	N	N
96	20231016	100136	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	19580	-570	5	-2.83	12050020650	608545	55.71	20150	20150	19550	26150	14150	20150	19801.31	32.12	-125836	-106158	20783	20466	20233	19916	19683	20350	19800	18411	6000	5000	15710	10	1	368220661	72098	4.18	0.80	12	0.17	4680.00	24353.00	26650	20221114	-26.53	19550	20231016	0.15	26400	-25.83	20230720	19550	0.15	20231016	26650	-26.53	20221114	19550	0.15	20231016	0.46	Y	003490	5000	18411 억	59117083	N	N	129606	N	N
97	20231016	090137	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	20050	-100	5	-0.50	415583950	20654	1.89	20150	20150	20000	26150	14150	20150	20121.10	32.18	-14876	-1717	20783	20466	20233	19916	19683	20350	19800	18411	6000	5000	15710	50	1	368220661	73828	4.28	0.82	12	0.01	4680.00	24353.00	26650	20221114	-24.77	20000	20231016	0.25	26400	-24.05	20230720	20000	0.25	20231016	26650	-24.77	20221114	20000	0.25	20231016	0.46	Y	003490	5000	18411 억	59228043	N	N	129606	N	N
98	20231012	160138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20600	150	2	0.73	20604560100	1004045	101.21	20750	20750	20350	26550	14350	20450	20521.50	32.17	-67920	-86994	21016	20732	20566	20282	20116	20650	20200	18411	6100	5000	15950	50	1	368220661	75853	4.40	0.85	12	0.27	4680.00	24353.00	26650	20221114	-22.70	20300	20231010	1.48	26400	-21.97	20230720	20300	1.48	20231010	26650	-22.70	20221114	20300	1.48	20231010	0.46	Y	003490	5000	18411 억	59220230	N	N	181061	N	N
99	20231012	150137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20500	50	2	0.24	15481139950	755179	76.12	20750	20750	20350	26550	14350	20450	20499.96	32.20	-13819	-25359	21016	20732	20566	20282	20116	20650	20200	18411	6100	5000	15950	50	1	368220661	75485	4.38	0.84	12	0.21	4680.00	24353.00	26650	20221114	-23.08	20300	20231010	0.99	26400	-22.35	20230720	20300	0.99	20231010	26650	-23.08	20221114	20300	0.99	20231010	0.46	Y	003490	5000	18411 억	59274331	N	N	147983	N	N
100	20231012	140137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20500	50	2	0.24	12610931650	615260	62.02	20750	20750	20350	26550	14350	20450	20496.92	32.19	-39587	-45465	21016	20732	20566	20282	20116	20650	20200	18411	6100	5000	15950	50	1	368220661	75485	4.38	0.84	12	0.17	4680.00	24353.00	26650	20221114	-23.08	20300	20231010	0.99	26400	-22.35	20230720	20300	0.99	20231010	26650	-23.08	20221114	20300	0.99	20231010	0.46	Y	003490	5000	18411 억	59248563	N	N	147983	N	N
101	20231012	130137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20550	100	2	0.49	10850021350	529466	53.37	20750	20750	20350	26550	14350	20450	20492.39	32.19	-41919	-45290	21016	20732	20566	20282	20116	20650	20200	18411	6100	5000	15950	50	1	368220661	75669	4.39	0.84	12	0.14	4680.00	24353.00	26650	20221114	-22.89	20300	20231010	1.23	26400	-22.16	20230720	20300	1.23	20231010	26650	-22.89	20221114	20300	1.23	20231010	0.46	Y	003490	5000	18411 억	59246231	N	N	147983	N	N
102	20231012	120139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20450	0	3	0.00	9402943050	458899	46.26	20750	20750	20350	26550	14350	20450	20490.23	32.19	-35874	-44866	21016	20732	20566	20282	20116	20650	20200	18411	6100	5000	15950	50	1	368220661	75301	4.37	0.84	12	0.12	4680.00	24353.00	26650	20221114	-23.26	20300	20231010	0.74	26400	-22.54	20230720	20300	0.74	20231010	26650	-23.26	20221114	20300	0.74	20231010	0.46	Y	003490	5000	18411 억	59252276	N	N	147983	N	N
103	20231012	110139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20500	50	2	0.24	8080911500	394323	39.75	20750	20750	20350	26550	14350	20450	20493.13	32.19	-34428	-32970	21016	20732	20566	20282	20116	20650	20200	18411	6100	5000	15950	50	1	368220661	75485	4.38	0.84	12	0.11	4680.00	24353.00	26650	20221114	-23.08	20300	20231010	0.99	26400	-22.35	20230720	20300	0.99	20231010	26650	-23.08	20221114	20300	0.99	20231010	0.46	Y	003490	5000	18411 억	59253722	N	N	147983	N	N
104	20231012	100138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20500	50	2	0.24	6410530700	312702	31.52	20750	20750	20350	26550	14350	20450	20500.45	32.18	-46265	-36393	21016	20732	20566	20282	20116	20650	20200	18411	6100	5000	15950	50	1	368220661	75485	4.38	0.84	12	0.08	4680.00	24353.00	26650	20221114	-23.08	20300	20231010	0.99	26400	-22.35	20230720	20300	0.99	20231010	26650	-23.08	20221114	20300	0.99	20231010	0.46	Y	003490	5000	18411 억	59241885	N	N	147983	N	N
105	20231012	090138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20650	200	2	0.98	552468800	26671	2.69	20750	20750	20550	26550	14350	20450	20714.51	32.21	-4465	-407	21016	20732	20566	20282	20116	20650	20200	18411	6100	5000	15950	50	1	368220661	76038	4.41	0.85	12	0.01	4680.00	24353.00	26650	20221114	-22.51	20300	20231010	1.72	26400	-21.78	20230720	20300	1.72	20231010	26650	-22.51	20221114	20300	1.72	20231010	0.46	Y	003490	5000	18411 억	59283685	N	N	147983	N	N
106	20231011	160139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20450	-50	5	-0.24	20367859150	989750	60.45	20650	20850	20400	26650	14350	20500	20579.35	32.19	-158719	-200848	21100	20800	20550	20250	20000	20775	20225	18411	6150	5000	15990	50	1	368220661	75301	4.37	0.84	12	0.27	4680.00	24353.00	26650	20221114	-23.26	20300	20231010	0.74	26400	-22.54	20230720	20300	0.74	20231010	26650	-23.26	20221114	20300	0.74	20231010	0.46	Y	003490	5000	18411 억	59247096	N	N	147833	N	N
107	20231011	150137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20450	-50	5	-0.24	18225396400	884998	54.05	20650	20850	20400	26650	14350	20500	20593.77	32.22	-101692	-170697	21100	20800	20550	20250	20000	20775	20225	18411	6150	5000	15990	50	1	368220661	75301	4.37	0.84	12	0.24	4680.00	24353.00	26650	20221114	-23.26	20300	20231010	0.74	26400	-22.54	20230720	20300	0.74	20231010	26650	-23.26	20221114	20300	0.74	20231010	0.46	Y	003490	5000	18411 억	59304123	N	N	107195	N	N
108	20231011	140138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20600	100	2	0.49	13402837900	649502	39.67	20650	20850	20500	26650	14350	20500	20635.66	32.23	-87147	-152659	21100	20800	20550	20250	20000	20775	20225	18411	6150	5000	15990	50	1	368220661	75853	4.40	0.85	12	0.18	4680.00	24353.00	26650	20221114	-22.70	20300	20231010	1.48	26400	-21.97	20230720	20300	1.48	20231010	26650	-22.70	20221114	20300	1.48	20231010	0.46	Y	003490	5000	18411 억	59318668	N	N	107195	N	N
109	20231011	130137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20550	50	2	0.24	9812229050	474982	29.01	20650	20850	20500	26650	14350	20500	20658.27	32.23	-71566	-102992	21100	20800	20550	20250	20000	20775	20225	18411	6150	5000	15990	50	1	368220661	75669	4.39	0.84	12	0.13	4680.00	24353.00	26650	20221114	-22.89	20300	20231010	1.23	26400	-22.16	20230720	20300	1.23	20231010	26650	-22.89	20221114	20300	1.23	20231010	0.46	Y	003490	5000	18411 억	59334249	N	N	107195	N	N
110	20231011	120140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20600	100	2	0.49	7881528000	381224	23.28	20650	20850	20500	26650	14350	20500	20674.49	32.24	-61233	-86110	21100	20800	20550	20250	20000	20775	20225	18411	6150	5000	15990	50	1	368220661	75853	4.40	0.85	12	0.10	4680.00	24353.00	26650	20221114	-22.70	20300	20231010	1.48	26400	-21.97	20230720	20300	1.48	20231010	26650	-22.70	20221114	20300	1.48	20231010	0.46	Y	003490	5000	18411 억	59344582	N	N	107195	N	N
111	20231011	110138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20600	100	2	0.49	6376735450	308104	18.82	20650	20850	20500	26650	14350	20500	20697.01	32.24	-58333	-75531	21100	20800	20550	20250	20000	20775	20225	18411	6150	5000	15990	50	1	368220661	75853	4.40	0.85	12	0.08	4680.00	24353.00	26650	20221114	-22.70	20300	20231010	1.48	26400	-21.97	20230720	20300	1.48	20231010	26650	-22.70	20221114	20300	1.48	20231010	0.46	Y	003490	5000	18411 억	59347482	N	N	107195	N	N
112	20231011	100137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20650	150	2	0.73	4798105350	231594	14.14	20650	20850	20500	26650	14350	20500	20718.20	32.25	-46517	-55604	21100	20800	20550	20250	20000	20775	20225	18411	6150	5000	15990	50	1	368220661	76038	4.41	0.85	12	0.06	4680.00	24353.00	26650	20221114	-22.51	20300	20231010	1.72	26400	-21.78	20230720	20300	1.72	20231010	26650	-22.51	20221114	20300	1.72	20231010	0.46	Y	003490	5000	18411 억	59359298	N	N	107195	N	N
113	20231011	090138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20600	100	2	0.49	658037400	31908	1.95	20650	20700	20500	26650	14350	20500	20624.87	32.27	-13006	-13610	21100	20800	20550	20250	20000	20775	20225	18411	6150	5000	15990	50	1	368220661	75853	4.40	0.85	12	0.01	4680.00	24353.00	26650	20221114	-22.70	20300	20231010	1.48	26400	-21.97	20230720	20300	1.48	20231010	26650	-22.70	20221114	20300	1.48	20231010	0.46	Y	003490	5000	18411 억	59392809	N	N	107195	N	N
114	20231010	160138	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	20500	-550	5	-2.61	33593966800	1634731	398.16	20500	20850	20300	27350	14750	21050	20550.16	32.21	59112	116201	21316	21182	21116	20982	20916	21150	20950	18411	6300	5000	16410	50	1	368220661	75485	4.38	0.84	12	0.44	4680.00	24353.00	26650	20221114	-23.08	20300	20231010	0.99	26400	-22.35	20230720	20300	0.99	20231010	26650	-23.08	20221114	20300	0.99	20231010	0.46	Y	003490	5000	18411 억	59294529	N	N	107195	N	N
115	20231010	150138	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	20400	-650	5	-3.09	27893978500	1355777	330.21	20500	20850	20350	27350	14750	21050	20574.15	32.24	118373	105053	21316	21182	21116	20982	20916	21150	20950	18411	6300	5000	16410	50	1	368220661	75117	4.36	0.84	12	0.37	4680.00	24353.00	26650	20221114	-23.45	20350	20231010	0.25	26400	-22.73	20230720	20350	0.25	20231010	26650	-23.45	20221114	20350	0.25	20231010	0.46	Y	003490	5000	18411 억	59353790	N	N	33079	N	N
116	20231010	140137	55	40.00	KOSPI200	신저가	운수.창고	N	N	N	Y	40	N	20400	-650	5	-3.09	23037570600	1117670	272.22	20500	20850	20350	27350	14750	21050	20612.13	32.21	50567	68379	21316	21182	21116	20982	20916	21150	20950	18411	6300	5000	16410	50	1	368220661	75117	4.36	0.84	12	0.30	4680.00	24353.00	26650	20221114	-23.45	20350	20231010	0.25	26400	-22.73	20230720	20350	0.25	20231010	26650	-23.45	20221114	20350	0.25	20231010	0.46	Y	003490	5000	18411 억	59285984	N	N	33079	N	N
117	20231010	130137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20500	-550	5	-2.61	18083045200	875401	213.21	20500	20850	20500	27350	14750	21050	20656.86	32.23	84349	109609	21316	21182	21116	20982	20916	21150	20950	18411	6300	5000	16410	50	1	368220661	75485	4.38	0.84	12	0.24	4680.00	24353.00	26650	20221114	-23.08	20400	20221017	0.49	26400	-22.35	20230720	20500	0.00	20231010	26650	-23.08	20221114	20400	0.49	20221017	0.46	Y	003490	5000	18411 억	59319766	N	N	33079	N	N
118	20231010	120137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20650	-400	5	-1.90	14896322850	720485	175.48	20500	20850	20500	27350	14750	21050	20675.39	32.22	80449	94764	21316	21182	21116	20982	20916	21150	20950	18411	6300	5000	16410	50	1	368220661	76038	4.41	0.85	12	0.20	4680.00	24353.00	26650	20221114	-22.51	20400	20221017	1.23	26400	-21.78	20230720	20500	0.73	20231010	26650	-22.51	20221114	20400	1.23	20221017	0.46	Y	003490	5000	18411 억	59315866	N	N	33079	N	N
119	20231010	110135	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20650	-400	5	-1.90	12982908500	627805	152.91	20500	20850	20500	27350	14750	21050	20679.82	32.22	73387	82686	21316	21182	21116	20982	20916	21150	20950	18411	6300	5000	16410	50	1	368220661	76038	4.41	0.85	12	0.17	4680.00	24353.00	26650	20221114	-22.51	20400	20221017	1.23	26400	-21.78	20230720	20500	0.73	20231010	26650	-22.51	20221114	20400	1.23	20221017	0.46	Y	003490	5000	18411 억	59308804	N	N	33079	N	N
120	20231010	100136	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20750	-300	5	-1.43	8895797650	430313	104.81	20500	20850	20500	27350	14750	21050	20672.83	32.22	66010	75791	21316	21182	21116	20982	20916	21150	20950	18411	6300	5000	16410	50	1	368220661	76406	4.43	0.85	12	0.12	4680.00	24353.00	26650	20221114	-22.14	20400	20221017	1.72	26400	-21.40	20230720	20500	1.22	20231010	26650	-22.14	20221114	20400	1.72	20221017	0.46	Y	003490	5000	18411 억	59301427	N	N	33079	N	N
121	20231010	090137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	20700	-350	5	-1.66	2048257500	99639	24.27	20500	20850	20500	27350	14750	21050	20556.63	32.19	13088	27804	21316	21182	21116	20982	20916	21150	20950	18411	6300	5000	16410	50	1	368220661	76222	4.42	0.85	12	0.03	4680.00	24353.00	26650	20221114	-22.33	20400	20221017	1.47	26400	-21.59	20230720	20500	0.98	20231010	26650	-22.33	20221114	20400	1.47	20221017	0.46	Y	003490	5000	18411 억	59248505	N	N	33079	N	N
122	20231006	160137	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21050	-150	5	-0.71	8634821900	408893	56.28	21200	21250	21050	27550	14850	21200	21117.85	32.18	-84618	-62306	21466	21332	21216	21082	20966	21275	21025	18411	6350	5000	16530	50	1	368220661	77510	4.50	0.86	12	0.11	4680.00	24353.00	26650	20221114	-21.01	20400	20221017	3.19	26400	-20.27	20230720	21000	0.24	20231004	26650	-21.01	20221114	20400	3.19	20221017	0.47	Y	003490	5000	18411 억	59227902	N	N	33079	N	N
123	20231006	150134	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21050	-150	5	-0.71	7706899000	364823	50.21	21200	21250	21050	27550	14850	21200	21125.04	32.19	-58855	-50723	21466	21332	21216	21082	20966	21275	21025	18411	6350	5000	16530	50	1	368220661	77510	4.50	0.86	12	0.10	4680.00	24353.00	26650	20221114	-21.01	20400	20221017	3.19	26400	-20.27	20230720	21000	0.24	20231004	26650	-21.01	20221114	20400	3.19	20221017	0.47	Y	003490	5000	18411 억	59253665	N	N	64411	N	N
124	20231006	140136	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21050	-150	5	-0.71	6578187750	311241	42.84	21200	21250	21050	27550	14850	21200	21135.35	32.20	-49809	-40203	21466	21332	21216	21082	20966	21275	21025	18411	6350	5000	16530	50	1	368220661	77510	4.50	0.86	12	0.08	4680.00	24353.00	26650	20221114	-21.01	20400	20221017	3.19	26400	-20.27	20230720	21000	0.24	20231004	26650	-21.01	20221114	20400	3.19	20221017	0.47	Y	003490	5000	18411 억	59262711	N	N	64411	N	N
125	20231006	130135	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21050	-150	5	-0.71	5673855150	268304	36.93	21200	21250	21050	27550	14850	21200	21147.11	32.20	-39809	-35754	21466	21332	21216	21082	20966	21275	21025	18411	6350	5000	16530	50	1	368220661	77510	4.50	0.86	12	0.07	4680.00	24353.00	26650	20221114	-21.01	20400	20221017	3.19	26400	-20.27	20230720	21000	0.24	20231004	26650	-21.01	20221114	20400	3.19	20221017	0.47	Y	003490	5000	18411 억	59272711	N	N	64411	N	N
126	20231006	120135	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21100	-100	5	-0.47	4880471050	230725	31.75	21200	21250	21050	27550	14850	21200	21152.76	32.20	-33605	-32309	21466	21332	21216	21082	20966	21275	21025	18411	6350	5000	16530	50	1	368220661	77695	4.51	0.87	12	0.06	4680.00	24353.00	26650	20221114	-20.83	20400	20221017	3.43	26400	-20.08	20230720	21000	0.48	20231004	26650	-20.83	20221114	20400	3.43	20221017	0.47	Y	003490	5000	18411 억	59278915	N	N	64411	N	N
127	20231006	110134	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21200	0	3	0.00	3841394600	181494	24.98	21200	21250	21050	27550	14850	21200	21165.41	32.21	-22709	-26580	21466	21332	21216	21082	20966	21275	21025	18411	6350	5000	16530	50	1	368220661	78063	4.53	0.87	12	0.05	4680.00	24353.00	26650	20221114	-20.45	20400	20221017	3.92	26400	-19.70	20230720	21000	0.95	20231004	26650	-20.45	20221114	20400	3.92	20221017	0.47	Y	003490	5000	18411 억	59289811	N	N	64411	N	N
128	20231006	100135	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21200	0	3	0.00	2664340050	125930	17.33	21200	21250	21050	27550	14850	21200	21157.31	32.21	-14649	-27780	21466	21332	21216	21082	20966	21275	21025	18411	6350	5000	16530	50	1	368220661	78063	4.53	0.87	12	0.03	4680.00	24353.00	26650	20221114	-20.45	20400	20221017	3.92	26400	-19.70	20230720	21000	0.95	20231004	26650	-20.45	20221114	20400	3.92	20221017	0.47	Y	003490	5000	18411 억	59297871	N	N	64411	N	N
129	20231006	090134	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21200	0	3	0.00	440889850	20792	2.86	21200	21250	21150	27550	14850	21200	21204.78	32.22	3145	-11746	21466	21332	21216	21082	20966	21275	21025	18411	6350	5000	16530	50	1	368220661	78063	4.53	0.87	12	0.01	4680.00	24353.00	26650	20221114	-20.45	20400	20221017	3.92	26400	-19.70	20230720	21000	0.95	20231004	26650	-20.45	20221114	20400	3.92	20221017	0.47	Y	003490	5000	18411 억	59315665	N	N	64411	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History