KissMeData/003490/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 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	20241031	160150	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23900	-150	5	-0.62	34498536850	1436132	104.04	24050	24250	23800	31250	16850	24050	24022.19	34.28	-319660	-110336	24516	24282	24116	23882	23716	24200	23800	18411	7200	5000	18750	50	1	368220661	88005	8.32	0.93	12	0.39	2873.00	25793.00	24350	20241030	-1.85	19270	20231024	24.03	24350	-1.85	20241030	19400	23.20	20240805	24350	-1.85	20241030	19400	23.20	20240805	0.34	N	003490	5000	18411 억	63100498	N	N	1189	N	N
3	20241031	150153	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24000	-50	5	-0.21	26125638650	1086029	78.68	24050	24250	23800	31250	16850	24050	24056.12	34.42	-61465	-74415	24516	24282	24116	23882	23716	24200	23800	18411	7200	5000	18750	50	1	368220661	88373	8.35	0.93	12	0.29	2873.00	25793.00	24350	20241030	-1.44	19270	20231024	24.55	24350	-1.44	20241030	19400	23.71	20240805	24350	-1.44	20241030	19400	23.71	20240805	0.34	N	003490	5000	18411 억	63358693	N	N	2148	N	N
4	20241031	140152	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24100	50	2	0.21	18045616300	748696	54.24	24050	24250	23800	31250	16850	24050	24102.75	34.47	27453	7181	24516	24282	24116	23882	23716	24200	23800	18411	7200	5000	18750	50	1	368220661	88741	8.39	0.93	12	0.20	2873.00	25793.00	24350	20241030	-1.03	19270	20231024	25.06	24350	-1.03	20241030	19400	24.23	20240805	24350	-1.03	20241030	19400	24.23	20240805	0.34	N	003490	5000	18411 억	63447611	N	N	2148	N	N
5	20241031	130152	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24100	50	2	0.21	14708601850	610156	44.20	24050	24250	23800	31250	16850	24050	24106.32	34.49	64692	62413	24516	24282	24116	23882	23716	24200	23800	18411	7200	5000	18750	50	1	368220661	88741	8.39	0.93	12	0.17	2873.00	25793.00	24350	20241030	-1.03	19270	20231024	25.06	24350	-1.03	20241030	19400	24.23	20240805	24350	-1.03	20241030	19400	24.23	20240805	0.34	N	003490	5000	18411 억	63484850	N	N	2148	N	N
6	20241031	120151	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24100	50	2	0.21	11986204900	497354	36.03	24050	24250	23800	31250	16850	24050	24099.98	34.48	42108	33822	24516	24282	24116	23882	23716	24200	23800	18411	7200	5000	18750	50	1	368220661	88741	8.39	0.93	12	0.14	2873.00	25793.00	24350	20241030	-1.03	19270	20231024	25.06	24350	-1.03	20241030	19400	24.23	20240805	24350	-1.03	20241030	19400	24.23	20240805	0.34	N	003490	5000	18411 억	63462266	N	N	2148	N	N
7	20241031	110151	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24150	100	2	0.42	9153177550	379788	27.51	24050	24250	23800	31250	16850	24050	24100.79	34.47	31802	25280	24516	24282	24116	23882	23716	24200	23800	18411	7200	5000	18750	50	1	368220661	88925	8.41	0.94	12	0.10	2873.00	25793.00	24350	20241030	-0.82	19270	20231024	25.32	24350	-0.82	20241030	19400	24.48	20240805	24350	-0.82	20241030	19400	24.48	20240805	0.34	N	003490	5000	18411 억	63451960	N	N	2148	N	N
8	20241031	100151	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24200	150	2	0.62	6528690100	271048	19.64	24050	24250	23800	31250	16850	24050	24086.88	34.46	17007	19096	24516	24282	24116	23882	23716	24200	23800	18411	7200	5000	18750	50	1	368220661	89109	8.42	0.94	12	0.07	2873.00	25793.00	24350	20241030	-0.62	19270	20231024	25.58	24350	-0.62	20241030	19400	24.74	20240805	24350	-0.62	20241030	19400	24.74	20240805	0.34	N	003490	5000	18411 억	63437165	N	N	2148	N	N
9	20241031	090152	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23950	-100	5	-0.42	568805600	23725	1.72	24050	24050	23850	31250	16850	24050	23974.03	34.45	-12236	-9161	24516	24282	24116	23882	23716	24200	23800	18411	7200	5000	18750	50	1	368220661	88189	8.34	0.93	12	0.01	2873.00	25793.00	24350	20241030	-1.64	19270	20231024	24.29	24350	-1.64	20241030	19400	23.45	20240805	24350	-1.64	20241030	19400	23.45	20240805	0.34	N	003490	5000	18411 억	63407922	N	N	2148	N	N
10	20241030	160151	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	24050	-100	5	-0.41	33293082550	1376403	78.82	24150	24350	23950	31350	16950	24150	24188.86	34.45	43389	80326	24483	24316	24033	23866	23583	24400	23950	18411	7200	5000	18830	50	1	368220661	88557	8.37	0.93	12	0.37	2873.00	25793.00	24350	20241030	-1.23	19270	20231024	24.81	24350	-1.23	20241030	19400	23.97	20240805	24350	-1.23	20241030	19400	23.97	20240805	0.35	N	003490	5000	18411 억	63419883	N	N	2147	N	N
11	20241030	150153	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	24050	-100	5	-0.41	31267917600	1292212	73.99	24150	24350	23950	31350	16950	24150	24197.20	34.45	31261	66062	24483	24316	24033	23866	23583	24400	23950	18411	7200	5000	18830	50	1	368220661	88557	8.37	0.93	12	0.35	2873.00	25793.00	24350	20241030	-1.23	19270	20231024	24.81	24350	-1.23	20241030	19400	23.97	20240805	24350	-1.23	20241030	19400	23.97	20240805	0.35	N	003490	5000	18411 억	63407755	N	N	34200	N	N
12	20241030	140152	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	24150	0	3	0.00	25661837600	1059199	60.65	24150	24350	24000	31350	16950	24150	24227.59	34.45	42322	70856	24483	24316	24033	23866	23583	24400	23950	18411	7200	5000	18830	50	1	368220661	88925	8.41	0.94	12	0.29	2873.00	25793.00	24350	20241030	-0.82	19270	20231024	25.32	24350	-0.82	20241030	19400	24.48	20240805	24350	-0.82	20241030	19400	24.48	20240805	0.35	N	003490	5000	18411 억	63418816	N	N	34200	N	N
13	20241030	130153	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	24250	100	2	0.41	21726478300	896919	51.36	24150	24350	24000	31350	16950	24150	24223.46	34.48	96063	123644	24483	24316	24033	23866	23583	24400	23950	18411	7200	5000	18830	50	1	368220661	89294	8.44	0.94	12	0.24	2873.00	25793.00	24350	20241030	-0.41	19270	20231024	25.84	24350	-0.41	20241030	19400	25.00	20240805	24350	-0.41	20241030	19400	25.00	20240805	0.35	N	003490	5000	18411 억	63472557	N	N	34200	N	N
14	20241030	120152	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	24300	150	2	0.62	15935780550	658490	37.71	24150	24300	24000	31350	16950	24150	24200.49	34.46	54607	73673	24483	24316	24033	23866	23583	24400	23950	18411	7200	5000	18830	50	1	368220661	89478	8.46	0.94	12	0.18	2873.00	25793.00	24300	20240115	0.00	19270	20231024	26.10	24300	0.00	20240115	19400	25.26	20240805	24300	0.00	20240115	19400	25.26	20240805	0.35	N	003490	5000	18411 억	63431101	N	N	34200	N	N
15	20241030	110152	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	24250	100	2	0.41	13105860800	541849	31.03	24150	24300	24000	31350	16950	24150	24187.29	34.45	42306	62181	24483	24316	24033	23866	23583	24400	23950	18411	7200	5000	18830	50	1	368220661	89294	8.44	0.94	12	0.15	2873.00	25793.00	24300	20240115	-0.21	19270	20231024	25.84	24300	0.00	20240115	19400	25.00	20240805	24300	-0.21	20240115	19400	25.00	20240805	0.35	N	003490	5000	18411 억	63418800	N	N	34200	N	N
16	20241030	100151	55	20.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	24200	50	2	0.21	7859549700	325359	18.63	24150	24300	24000	31350	16950	24150	24156.55	34.43	-2871	2030	24483	24316	24033	23866	23583	24400	23950	18411	7200	5000	18830	50	1	368220661	89109	8.42	0.94	12	0.09	2873.00	25793.00	24300	20240115	-0.41	19270	20231024	25.58	24300	0.00	20240115	19400	24.74	20240805	24300	-0.41	20240115	19400	24.74	20240805	0.35	N	003490	5000	18411 억	63373623	N	N	34200	N	N
17	20241030	090152	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24050	-100	5	-0.41	641317800	26611	1.52	24150	24150	24000	31350	16950	24150	24099.71	34.42	-9326	-9176	24483	24316	24033	23866	23583	24400	23950	18411	7200	5000	18830	50	1	368220661	88557	8.37	0.93	12	0.01	2873.00	25793.00	24300	20240115	-1.03	19270	20231024	24.81	24300	-1.03	20240115	19400	23.97	20240805	24300	-1.03	20240115	19400	23.97	20240805	0.35	N	003490	5000	18411 억	63367168	N	N	34200	N	N
18	20241029	160148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24150	450	2	1.90	41580671150	1728128	171.55	23800	24200	23750	30800	16600	23700	24061.04	34.43	393037	388325	24100	23900	23600	23400	23100	24000	23500	18411	7100	5000	18480	50	1	368220661	88925	8.41	0.94	12	0.47	2873.00	25793.00	24300	20240115	-0.62	19220	20231020	25.65	24300	-0.62	20240115	19400	24.48	20240805	24300	-0.62	20240115	19400	24.48	20240805	0.35	N	003490	5000	18411 억	63380345	N	N	34200	N	N
19	20241029	150151	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24150	450	2	1.90	38217112050	1588818	157.73	23800	24200	23750	30800	16600	23700	24053.80	34.40	341697	336597	24100	23900	23600	23400	23100	24000	23500	18411	7100	5000	18480	50	1	368220661	88925	8.41	0.94	12	0.43	2873.00	25793.00	24300	20240115	-0.62	19220	20231020	25.65	24300	-0.62	20240115	19400	24.48	20240805	24300	-0.62	20240115	19400	24.48	20240805	0.35	N	003490	5000	18411 억	63329005	N	N	335	N	N
20	20241029	140148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24100	400	2	1.69	33128460400	1377826	136.78	23800	24200	23750	30800	16600	23700	24044.01	34.39	310736	300827	24100	23900	23600	23400	23100	24000	23500	18411	7100	5000	18480	50	1	368220661	88741	8.39	0.93	12	0.37	2873.00	25793.00	24300	20240115	-0.82	19220	20231020	25.39	24300	-0.82	20240115	19400	24.23	20240805	24300	-0.82	20240115	19400	24.23	20240805	0.35	N	003490	5000	18411 억	63298044	N	N	335	N	N
21	20241029	130149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24050	350	2	1.48	28836475700	1199525	119.08	23800	24200	23750	30800	16600	23700	24039.91	34.37	273166	264212	24100	23900	23600	23400	23100	24000	23500	18411	7100	5000	18480	50	1	368220661	88557	8.37	0.93	12	0.33	2873.00	25793.00	24300	20240115	-1.03	19220	20231020	25.13	24300	-1.03	20240115	19400	23.97	20240805	24300	-1.03	20240115	19400	23.97	20240805	0.35	N	003490	5000	18411 억	63260474	N	N	335	N	N
22	20241029	120150	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24000	300	2	1.27	26236186350	1091393	108.34	23800	24200	23750	30800	16600	23700	24039.17	34.36	251834	240793	24100	23900	23600	23400	23100	24000	23500	18411	7100	5000	18480	50	1	368220661	88373	8.35	0.93	12	0.30	2873.00	25793.00	24300	20240115	-1.23	19220	20231020	24.87	24300	-1.23	20240115	19400	23.71	20240805	24300	-1.23	20240115	19400	23.71	20240805	0.35	N	003490	5000	18411 억	63239142	N	N	335	N	N
23	20241029	110145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23900	200	2	0.84	23933044550	995364	98.81	23800	24200	23750	30800	16600	23700	24044.51	34.35	241879	236232	24100	23900	23600	23400	23100	24000	23500	18411	7100	5000	18480	50	1	368220661	88005	8.32	0.93	12	0.27	2873.00	25793.00	24300	20240115	-1.65	19220	20231020	24.35	24300	-1.65	20240115	19400	23.20	20240805	24300	-1.65	20240115	19400	23.20	20240805	0.35	N	003490	5000	18411 억	63229187	N	N	335	N	N
24	20241029	100150	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	24050	350	2	1.48	19897729550	827259	82.12	23800	24200	23750	30800	16600	23700	24052.60	34.35	241061	231664	24100	23900	23600	23400	23100	24000	23500	18411	7100	5000	18480	50	1	368220661	88557	8.37	0.93	12	0.22	2873.00	25793.00	24300	20240115	-1.03	19220	20231020	25.13	24300	-1.03	20240115	19400	23.97	20240805	24300	-1.03	20240115	19400	23.97	20240805	0.35	N	003490	5000	18411 억	63228369	N	N	335	N	N
25	20241028	160148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23700	400	2	1.72	23617333800	999114	151.25	23300	23800	23300	30250	16350	23300	23638.57	34.21	133265	222915	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	87268	8.25	0.92	12	0.27	2873.00	25793.00	24300	20240115	-2.47	19220	20231020	23.31	24300	-2.47	20240115	19400	22.16	20240805	24300	-2.47	20240115	19400	22.16	20240805	0.36	N	003490	5000	18411 억	62968960	N	N	335	N	N
26	20241028	150149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23700	400	2	1.72	20874171350	883367	133.72	23300	23800	23300	30250	16350	23300	23630.65	34.23	164134	209028	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	87268	8.25	0.92	12	0.24	2873.00	25793.00	24300	20240115	-2.47	19220	20231020	23.31	24300	-2.47	20240115	19400	22.16	20240805	24300	-2.47	20240115	19400	22.16	20240805	0.36	N	003490	5000	18411 억	62999829	N	N	433	N	N
27	20241028	140149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23650	350	2	1.50	15936250200	674846	102.16	23300	23800	23300	30250	16350	23300	23615.16	34.18	88090	123887	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	87084	8.23	0.92	12	0.18	2873.00	25793.00	24300	20240115	-2.67	19220	20231020	23.05	24300	-2.67	20240115	19400	21.91	20240805	24300	-2.67	20240115	19400	21.91	20240805	0.36	N	003490	5000	18411 억	62923785	N	N	433	N	N
28	20241028	130149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23650	350	2	1.50	14867277100	629613	95.31	23300	23800	23300	30250	16350	23300	23613.90	34.18	78131	104728	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	87084	8.23	0.92	12	0.17	2873.00	25793.00	24300	20240115	-2.67	19220	20231020	23.05	24300	-2.67	20240115	19400	21.91	20240805	24300	-2.67	20240115	19400	21.91	20240805	0.36	N	003490	5000	18411 억	62913826	N	N	433	N	N
29	20241028	120150	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23600	300	2	1.29	13716140650	580846	87.93	23300	23800	23300	30250	16350	23300	23614.67	34.17	69045	93443	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	86900	8.21	0.91	12	0.16	2873.00	25793.00	24300	20240115	-2.88	19220	20231020	22.79	24300	-2.88	20240115	19400	21.65	20240805	24300	-2.88	20240115	19400	21.65	20240805	0.36	N	003490	5000	18411 억	62904740	N	N	433	N	N
30	20241028	110142	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23600	300	2	1.29	12102735850	512438	77.57	23300	23800	23300	30250	16350	23300	23618.63	34.17	61982	80820	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	86900	8.21	0.91	12	0.14	2873.00	25793.00	24300	20240115	-2.88	19220	20231020	22.79	24300	-2.88	20240115	19400	21.65	20240805	24300	-2.88	20240115	19400	21.65	20240805	0.36	N	003490	5000	18411 억	62897677	N	N	433	N	N
31	20241028	100148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23600	300	2	1.29	9882526200	418444	63.34	23300	23800	23300	30250	16350	23300	23618.15	34.16	52253	66169	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	86900	8.21	0.91	12	0.11	2873.00	25793.00	24300	20240115	-2.88	19220	20231020	22.79	24300	-2.88	20240115	19400	21.65	20240805	24300	-2.88	20240115	19400	21.65	20240805	0.36	N	003490	5000	18411 억	62887948	N	N	433	N	N
32	20241028	090148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	541918850	23226	3.52	23300	23450	23300	30250	16350	23300	23334.02	34.14	-343	1089	23866	23582	23416	23132	22966	23500	23050	18411	6950	5000	18170	50	1	368220661	86164	8.14	0.91	12	0.01	2873.00	25793.00	24300	20240115	-3.70	19220	20231020	21.75	24300	-3.70	20240115	19400	20.62	20240805	24300	-3.70	20240115	19400	20.62	20240805	0.36	N	003490	5000	18411 억	62835352	N	N	433	N	N
33	20241025	160147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23300	-150	5	-0.64	15244922550	651865	89.79	23450	23700	23250	30450	16450	23450	23386.91	34.13	26203	43074	23816	23632	23366	23182	22916	23725	23275	18411	7000	5000	18290	50	1	368220661	85795	8.11	0.90	12	0.18	2873.00	25793.00	24300	20240115	-4.12	19220	20231020	21.23	24300	-4.12	20240115	19400	20.10	20240805	24300	-4.12	20240115	19360	20.35	20231026	0.36	N	003490	5000	18411 억	62827924	N	N	433	N	N
34	20241025	150148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23300	-150	5	-0.64	14112852350	603292	83.10	23450	23700	23250	30450	16450	23450	23393.07	34.13	27198	27954	23816	23632	23366	23182	22916	23725	23275	18411	7000	5000	18290	50	1	368220661	85795	8.11	0.90	12	0.16	2873.00	25793.00	24300	20240115	-4.12	19220	20231020	21.23	24300	-4.12	20240115	19400	20.10	20240805	24300	-4.12	20240115	19360	20.35	20231026	0.36	N	003490	5000	18411 억	62828919	N	N	934	N	N
35	20241025	140149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23350	-100	5	-0.43	11805615950	504167	69.45	23450	23700	23250	30450	16450	23450	23416.08	34.14	37382	26057	23816	23632	23366	23182	22916	23725	23275	18411	7000	5000	18290	50	1	368220661	85980	8.13	0.91	12	0.14	2873.00	25793.00	24300	20240115	-3.91	19220	20231020	21.49	24300	-3.91	20240115	19400	20.36	20240805	24300	-3.91	20240115	19360	20.61	20231026	0.36	N	003490	5000	18411 억	62839103	N	N	934	N	N
36	20241025	130149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23350	-100	5	-0.43	11001534200	469692	64.70	23450	23700	23250	30450	16450	23450	23422.87	34.13	24367	21112	23816	23632	23366	23182	22916	23725	23275	18411	7000	5000	18290	50	1	368220661	85980	8.13	0.91	12	0.13	2873.00	25793.00	24300	20240115	-3.91	19220	20231020	21.49	24300	-3.91	20240115	19400	20.36	20240805	24300	-3.91	20240115	19360	20.61	20231026	0.36	N	003490	5000	18411 억	62826088	N	N	934	N	N
37	20241025	120149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23400	-50	5	-0.21	9514546800	405956	55.92	23450	23700	23250	30450	16450	23450	23437.38	34.13	30395	24592	23816	23632	23366	23182	22916	23725	23275	18411	7000	5000	18290	50	1	368220661	86164	8.14	0.91	12	0.11	2873.00	25793.00	24300	20240115	-3.70	19220	20231020	21.75	24300	-3.70	20240115	19400	20.62	20240805	24300	-3.70	20240115	19360	20.87	20231026	0.36	N	003490	5000	18411 억	62832116	N	N	934	N	N
38	20241025	110148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23350	-100	5	-0.43	7840773200	334314	46.05	23450	23700	23300	30450	16450	23450	23453.32	34.13	25323	16355	23816	23632	23366	23182	22916	23725	23275	18411	7000	5000	18290	50	1	368220661	85980	8.13	0.91	12	0.09	2873.00	25793.00	24300	20240115	-3.91	19220	20231020	21.49	24300	-3.91	20240115	19400	20.36	20240805	24300	-3.91	20240115	19360	20.61	20231026	0.36	N	003490	5000	18411 억	62827044	N	N	934	N	N
39	20241025	100149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23400	-50	5	-0.21	5245355950	223193	30.74	23450	23700	23350	30450	16450	23450	23501.44	34.12	8134	3166	23816	23632	23366	23182	22916	23725	23275	18411	7000	5000	18290	50	1	368220661	86164	8.14	0.91	12	0.06	2873.00	25793.00	24300	20240115	-3.70	19220	20231020	21.75	24300	-3.70	20240115	19400	20.62	20240805	24300	-3.70	20240115	19360	20.87	20231026	0.36	N	003490	5000	18411 억	62809855	N	N	934	N	N
40	20241025	090148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23450	0	3	0.00	348603000	14895	2.05	23450	23450	23350	30450	16450	23450	23404.03	34.12	2740	-488	23816	23632	23366	23182	22916	23725	23275	18411	7000	5000	18290	50	1	368220661	86348	8.16	0.91	12	0.00	2873.00	25793.00	24300	20240115	-3.50	19220	20231020	22.01	24300	-3.50	20240115	19400	20.88	20240805	24300	-3.50	20240115	19360	21.13	20231026	0.36	N	003490	5000	18411 억	62804461	N	N	934	N	N
41	20241024	160147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23450	150	2	0.64	16883779250	721405	63.59	23150	23550	23100	30250	16350	23300	23403.99	34.10	112926	120855	24100	23700	23300	22900	22500	23500	22700	18411	6950	5000	18170	50	1	368220661	86348	8.16	0.91	12	0.20	2873.00	25793.00	24300	20240115	-3.50	19220	20231020	22.01	24300	-3.50	20240115	19400	20.88	20240805	24300	-3.50	20240115	19270	21.69	20231024	0.37	N	003490	5000	18411 억	62761070	N	N	934	N	N
42	20241024	150148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	14412440550	615805	54.29	23150	23550	23100	30250	16350	23300	23404.27	34.10	121181	91983	24100	23700	23300	22900	22500	23500	22700	18411	6950	5000	18170	50	1	368220661	86164	8.14	0.91	12	0.17	2873.00	25793.00	24300	20240115	-3.70	19220	20231020	21.75	24300	-3.70	20240115	19400	20.62	20240805	24300	-3.70	20240115	19270	21.43	20231024	0.37	N	003490	5000	18411 억	62769325	N	N	19	N	N
43	20241024	140147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23450	150	2	0.64	12776177400	545926	48.13	23150	23550	23100	30250	16350	23300	23402.81	34.09	108726	74862	24100	23700	23300	22900	22500	23500	22700	18411	6950	5000	18170	50	1	368220661	86348	8.16	0.91	12	0.15	2873.00	25793.00	24300	20240115	-3.50	19220	20231020	22.01	24300	-3.50	20240115	19400	20.88	20240805	24300	-3.50	20240115	19270	21.69	20231024	0.37	N	003490	5000	18411 억	62756870	N	N	19	N	N
44	20241024	130148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23450	150	2	0.64	10470553900	447625	39.46	23150	23550	23100	30250	16350	23300	23391.40	34.08	84795	49834	24100	23700	23300	22900	22500	23500	22700	18411	6950	5000	18170	50	1	368220661	86348	8.16	0.91	12	0.12	2873.00	25793.00	24300	20240115	-3.50	19220	20231020	22.01	24300	-3.50	20240115	19400	20.88	20240805	24300	-3.50	20240115	19270	21.69	20231024	0.37	N	003490	5000	18411 억	62732939	N	N	19	N	N
45	20241024	120148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	8859138250	378820	33.39	23150	23550	23100	30250	16350	23300	23386.20	34.07	70620	43759	24100	23700	23300	22900	22500	23500	22700	18411	6950	5000	18170	50	1	368220661	86164	8.14	0.91	12	0.10	2873.00	25793.00	24300	20240115	-3.70	19220	20231020	21.75	24300	-3.70	20240115	19400	20.62	20240805	24300	-3.70	20240115	19270	21.43	20231024	0.37	N	003490	5000	18411 억	62718764	N	N	19	N	N
46	20241024	110148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23400	100	2	0.43	7586496200	324376	28.60	23150	23550	23100	30250	16350	23300	23388.04	34.06	54023	26078	24100	23700	23300	22900	22500	23500	22700	18411	6950	5000	18170	50	1	368220661	86164	8.14	0.91	12	0.09	2873.00	25793.00	24300	20240115	-3.70	19220	20231020	21.75	24300	-3.70	20240115	19400	20.62	20240805	24300	-3.70	20240115	19270	21.43	20231024	0.37	N	003490	5000	18411 억	62702167	N	N	19	N	N
47	20241024	100148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23500	200	2	0.86	5813848200	248641	21.92	23150	23550	23100	30250	16350	23300	23382.58	34.06	53977	28219	24100	23700	23300	22900	22500	23500	22700	18411	6950	5000	18170	50	1	368220661	86532	8.18	0.91	12	0.07	2873.00	25793.00	24300	20240115	-3.29	19220	20231020	22.27	24300	-3.29	20240115	19400	21.13	20240805	24300	-3.29	20240115	19270	21.95	20231024	0.37	N	003490	5000	18411 억	62702121	N	N	19	N	N
48	20241024	090139	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23200	-100	5	-0.43	352687500	15210	1.34	23150	23300	23100	30250	16350	23300	23186.06	34.04	3488	4623	24100	23700	23300	22900	22500	23500	22700	18411	6950	5000	18170	50	1	368220661	85427	8.08	0.90	12	0.00	2873.00	25793.00	24300	20240115	-4.53	19220	20231020	20.71	24300	-4.53	20240115	19400	19.59	20240805	24300	-4.53	20240115	19270	20.39	20231024	0.37	N	003490	5000	18411 억	62651632	N	N	19	N	N
49	20241023	160149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23300	-250	5	-1.06	26295921400	1128864	110.86	23600	23700	22900	30600	16500	23550	23294.13	34.02	-15308	90637	23783	23666	23433	23316	23083	23725	23375	18411	7050	5000	18360	50	1	368220661	85795	8.11	0.90	12	0.31	2873.00	25793.00	24300	20240115	-4.12	19220	20231020	21.23	24300	-4.12	20240115	19400	20.10	20240805	24300	-4.12	20240115	19270	20.91	20231024	0.38	N	003490	5000	18411 억	62630490	N	N	19	N	N
50	20241023	150148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23300	-250	5	-1.06	23890564750	1025667	100.72	23600	23700	22900	30600	16500	23550	23292.69	34.06	47335	88056	23783	23666	23433	23316	23083	23725	23375	18411	7050	5000	18360	50	1	368220661	85795	8.11	0.90	12	0.28	2873.00	25793.00	24300	20240115	-4.12	19220	20231020	21.23	24300	-4.12	20240115	19400	20.10	20240805	24300	-4.12	20240115	19270	20.91	20231024	0.38	N	003490	5000	18411 억	62693133	N	N	718	N	N
51	20241023	140150	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23400	-150	5	-0.64	20261662800	870310	85.47	23600	23700	22900	30600	16500	23550	23280.95	34.05	35730	74554	23783	23666	23433	23316	23083	23725	23375	18411	7050	5000	18360	50	1	368220661	86164	8.14	0.91	12	0.24	2873.00	25793.00	24300	20240115	-3.70	19220	20231020	21.75	24300	-3.70	20240115	19400	20.62	20240805	24300	-3.70	20240115	19270	21.43	20231024	0.38	N	003490	5000	18411 억	62681528	N	N	718	N	N
52	20241023	130148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23350	-200	5	-0.85	16089597750	691708	67.93	23600	23700	22900	30600	16500	23550	23260.65	34.05	32199	62256	23783	23666	23433	23316	23083	23725	23375	18411	7050	5000	18360	50	1	368220661	85980	8.13	0.91	12	0.19	2873.00	25793.00	24300	20240115	-3.91	19220	20231020	21.49	24300	-3.91	20240115	19400	20.36	20240805	24300	-3.91	20240115	19270	21.17	20231024	0.38	N	003490	5000	18411 억	62677997	N	N	718	N	N
53	20241023	120147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23300	-250	5	-1.06	14081610300	605784	59.49	23600	23700	22900	30600	16500	23550	23245.23	34.05	35618	50381	23783	23666	23433	23316	23083	23725	23375	18411	7050	5000	18360	50	1	368220661	85795	8.11	0.90	12	0.16	2873.00	25793.00	24300	20240115	-4.12	19220	20231020	21.23	24300	-4.12	20240115	19400	20.10	20240805	24300	-4.12	20240115	19270	20.91	20231024	0.38	N	003490	5000	18411 억	62681416	N	N	718	N	N
54	20241023	110148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23250	-300	5	-1.27	11473020200	493797	48.49	23600	23700	22900	30600	16500	23550	23234.24	34.04	19644	27383	23783	23666	23433	23316	23083	23725	23375	18411	7050	5000	18360	50	1	368220661	85611	8.09	0.90	12	0.13	2873.00	25793.00	24300	20240115	-4.32	19220	20231020	20.97	24300	-4.32	20240115	19400	19.85	20240805	24300	-4.32	20240115	19270	20.65	20231024	0.38	N	003490	5000	18411 억	62665442	N	N	718	N	N
55	20241023	100148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23250	-300	5	-1.27	8177766550	352099	34.58	23600	23700	22900	30600	16500	23550	23225.70	34.02	-20369	-30764	23783	23666	23433	23316	23083	23725	23375	18411	7050	5000	18360	50	1	368220661	85611	8.09	0.90	12	0.10	2873.00	25793.00	24300	20240115	-4.32	19220	20231020	20.97	24300	-4.32	20240115	19400	19.85	20240805	24300	-4.32	20240115	19270	20.65	20231024	0.38	N	003490	5000	18411 억	62625429	N	N	718	N	N
56	20241023	090148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23500	-50	5	-0.21	697506550	29567	2.90	23600	23700	23500	30600	16500	23550	23590.80	34.04	19799	-13322	23783	23666	23433	23316	23083	23725	23375	18411	7050	5000	18360	50	1	368220661	86532	8.18	0.91	12	0.01	2873.00	25793.00	24300	20240115	-3.29	19220	20231020	22.27	24300	-3.29	20240115	19400	21.13	20240805	24300	-3.29	20240115	19270	21.95	20231024	0.38	N	003490	5000	18411 억	62665597	N	N	718	N	N
57	20241022	160146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23550	-50	5	-0.21	23747472700	1014180	63.84	23550	23550	23200	30650	16550	23600	23415.07	34.01	124460	179234	24066	23832	23466	23232	22866	23950	23350	18411	7050	5000	18400	50	1	368220661	86716	8.20	0.91	12	0.28	2873.00	25793.00	24300	20240115	-3.09	19220	20231020	22.53	24300	-3.09	20240115	19400	21.39	20240805	24300	-3.09	20240115	19270	22.21	20231024	0.39	N	003490	5000	18411 억	62601071	N	N	718	N	N
58	20241022	150147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23500	-100	5	-0.42	21093173200	901424	56.74	23550	23550	23200	30650	16550	23600	23399.83	34.03	157642	155988	24066	23832	23466	23232	22866	23950	23350	18411	7050	5000	18400	50	1	368220661	86532	8.18	0.91	12	0.24	2873.00	25793.00	24300	20240115	-3.29	19220	20231020	22.27	24300	-3.29	20240115	19400	21.13	20240805	24300	-3.29	20240115	19270	21.95	20231024	0.39	N	003490	5000	18411 억	62634253	N	N	270	N	N
59	20241022	140148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23450	-150	5	-0.64	17840011450	763021	48.03	23550	23550	23200	30650	16550	23600	23380.76	34.02	143456	142793	24066	23832	23466	23232	22866	23950	23350	18411	7050	5000	18400	50	1	368220661	86348	8.16	0.91	12	0.21	2873.00	25793.00	24300	20240115	-3.50	19220	20231020	22.01	24300	-3.50	20240115	19400	20.88	20240805	24300	-3.50	20240115	19270	21.69	20231024	0.39	N	003490	5000	18411 억	62620067	N	N	270	N	N
60	20241022	130148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23550	-50	5	-0.21	15304163300	655189	41.24	23550	23550	23200	30650	16550	23600	23358.39	34.01	128891	117724	24066	23832	23466	23232	22866	23950	23350	18411	7050	5000	18400	50	1	368220661	86716	8.20	0.91	12	0.18	2873.00	25793.00	24300	20240115	-3.09	19220	20231020	22.53	24300	-3.09	20240115	19400	21.39	20240805	24300	-3.09	20240115	19270	22.21	20231024	0.39	N	003490	5000	18411 억	62605502	N	N	270	N	N
61	20241022	120148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23400	-200	5	-0.85	13527742550	579414	36.47	23550	23550	23200	30650	16550	23600	23347.28	33.99	95575	86038	24066	23832	23466	23232	22866	23950	23350	18411	7050	5000	18400	50	1	368220661	86164	8.14	0.91	12	0.16	2873.00	25793.00	24300	20240115	-3.70	19220	20231020	21.75	24300	-3.70	20240115	19400	20.62	20240805	24300	-3.70	20240115	19270	21.43	20231024	0.39	N	003490	5000	18411 억	62572186	N	N	270	N	N
62	20241022	110147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23450	-150	5	-0.64	11870006700	508495	32.01	23550	23550	23200	30650	16550	23600	23343.40	33.99	93588	79840	24066	23832	23466	23232	22866	23950	23350	18411	7050	5000	18400	50	1	368220661	86348	8.16	0.91	12	0.14	2873.00	25793.00	24300	20240115	-3.50	19220	20231020	22.01	24300	-3.50	20240115	19400	20.88	20240805	24300	-3.50	20240115	19270	21.69	20231024	0.39	N	003490	5000	18411 억	62570199	N	N	270	N	N
63	20241022	100148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23350	-250	5	-1.06	8765922650	375757	23.65	23550	23550	23200	30650	16550	23600	23328.69	33.98	77003	65399	24066	23832	23466	23232	22866	23950	23350	18411	7050	5000	18400	50	1	368220661	85980	8.13	0.91	12	0.10	2873.00	25793.00	24300	20240115	-3.91	19220	20231020	21.49	24300	-3.91	20240115	19400	20.36	20240805	24300	-3.91	20240115	19270	21.17	20231024	0.39	N	003490	5000	18411 억	62553614	N	N	270	N	N
64	20241022	090147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23450	-150	5	-0.64	690677700	29395	1.85	23550	23550	23350	30650	16550	23600	23496.37	33.94	-3734	-7966	24066	23832	23466	23232	22866	23950	23350	18411	7050	5000	18400	50	1	368220661	86348	8.16	0.91	12	0.01	2873.00	25793.00	24300	20240115	-3.50	19220	20231020	22.01	24300	-3.50	20240115	19400	20.88	20240805	24300	-3.50	20240115	19270	21.69	20231024	0.39	N	003490	5000	18411 억	62472877	N	N	270	N	N
65	20241021	160147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23600	450	2	1.94	37285419500	1584014	125.65	23200	23700	23100	30050	16250	23150	23538.48	33.92	278289	313853	23516	23332	23016	22832	22516	23425	22925	18411	6900	5000	18050	50	1	368220661	86900	8.21	0.91	12	0.43	2873.00	25793.00	24300	20240115	-2.88	19220	20231020	22.79	24300	-2.88	20240115	19400	21.65	20240805	24300	-2.88	20240115	19270	22.47	20231024	0.40	N	003490	5000	18411 억	62441058	N	N	270	N	N
66	20241021	150148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23550	400	2	1.73	35017414850	1487889	118.03	23200	23700	23100	30050	16250	23150	23534.97	33.92	281574	294948	23516	23332	23016	22832	22516	23425	22925	18411	6900	5000	18050	50	1	368220661	86716	8.20	0.91	12	0.40	2873.00	25793.00	24300	20240115	-3.09	19220	20231020	22.53	24300	-3.09	20240115	19400	21.39	20240805	24300	-3.09	20240115	19270	22.21	20231024	0.40	N	003490	5000	18411 억	62444343	N	N	4700	N	N
67	20241021	140147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23650	500	2	2.16	29906922600	1271616	100.87	23200	23700	23100	30050	16250	23150	23518.83	33.92	268919	243469	23516	23332	23016	22832	22516	23425	22925	18411	6900	5000	18050	50	1	368220661	87084	8.23	0.92	12	0.35	2873.00	25793.00	24300	20240115	-2.67	19220	20231020	23.05	24300	-2.67	20240115	19400	21.91	20240805	24300	-2.67	20240115	19270	22.73	20231024	0.40	N	003490	5000	18411 억	62431688	N	N	4700	N	N
68	20241021	130147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23650	500	2	2.16	26628642000	1132935	89.87	23200	23700	23100	30050	16250	23150	23504.13	33.90	241082	214255	23516	23332	23016	22832	22516	23425	22925	18411	6900	5000	18050	50	1	368220661	87084	8.23	0.92	12	0.31	2873.00	25793.00	24300	20240115	-2.67	19220	20231020	23.05	24300	-2.67	20240115	19400	21.91	20240805	24300	-2.67	20240115	19270	22.73	20231024	0.40	N	003490	5000	18411 억	62403851	N	N	4700	N	N
69	20241021	120147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23650	500	2	2.16	23116369500	984192	78.07	23200	23700	23100	30050	16250	23150	23487.67	33.88	198890	197710	23516	23332	23016	22832	22516	23425	22925	18411	6900	5000	18050	50	1	368220661	87084	8.23	0.92	12	0.27	2873.00	25793.00	24300	20240115	-2.67	19220	20231020	23.05	24300	-2.67	20240115	19400	21.91	20240805	24300	-2.67	20240115	19270	22.73	20231024	0.40	N	003490	5000	18411 억	62361659	N	N	4700	N	N
70	20241021	110146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23600	450	2	1.94	18437075650	786083	62.36	23200	23700	23100	30050	16250	23150	23454.37	33.86	172918	171642	23516	23332	23016	22832	22516	23425	22925	18411	6900	5000	18050	50	1	368220661	86900	8.21	0.91	12	0.21	2873.00	25793.00	24300	20240115	-2.88	19220	20231020	22.79	24300	-2.88	20240115	19400	21.65	20240805	24300	-2.88	20240115	19270	22.47	20231024	0.40	N	003490	5000	18411 억	62335687	N	N	4700	N	N
71	20241021	100147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23500	350	2	1.51	14649650150	625089	49.59	23200	23700	23100	30050	16250	23150	23436.11	33.86	156945	153420	23516	23332	23016	22832	22516	23425	22925	18411	6900	5000	18050	50	1	368220661	86532	8.18	0.91	12	0.17	2873.00	25793.00	24300	20240115	-3.29	19220	20231020	22.27	24300	-3.29	20240115	19400	21.13	20240805	24300	-3.29	20240115	19270	21.95	20231024	0.40	N	003490	5000	18411 억	62319714	N	N	4700	N	N
72	20241021	090147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23250	100	2	0.43	642680950	27647	2.19	23200	23350	23200	30050	16250	23150	23245.99	33.77	-1977	-3823	23516	23332	23016	22832	22516	23425	22925	18411	6900	5000	18050	50	1	368220661	85611	8.09	0.90	12	0.01	2873.00	25793.00	24300	20240115	-4.32	19220	20231020	20.97	24300	-4.32	20240115	19400	19.85	20240805	24300	-4.32	20240115	19270	20.65	20231024	0.40	N	003490	5000	18411 억	62160792	N	N	4700	N	N
73	20241018	160146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23150	300	2	1.31	28747727450	1246749	84.58	22950	23200	22700	29700	16000	22850	23057.82	33.74	296475	402217	23450	23150	22700	22400	21950	23300	22550	18411	6850	5000	17820	50	1	368220661	85243	8.06	0.90	12	0.34	2873.00	25793.00	24300	20240115	-4.73	19220	20231020	20.45	24300	-4.73	20240115	19400	19.33	20240805	24300	-4.73	20240115	19220	20.45	20231020	0.39	N	003490	5000	18411 억	62111201	N	N	4700	N	N
74	20241018	150150	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23150	300	2	1.31	25564059950	1109190	75.24	22950	23200	22700	29700	16000	22850	23047.50	33.75	315752	340633	23450	23150	22700	22400	21950	23300	22550	18411	6850	5000	17820	50	1	368220661	85243	8.06	0.90	12	0.30	2873.00	25793.00	24300	20240115	-4.73	19220	20231020	20.45	24300	-4.73	20240115	19400	19.33	20240805	24300	-4.73	20240115	19220	20.45	20231020	0.39	N	003490	5000	18411 억	62130478	N	N	5997	N	N
75	20241018	140150	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23050	200	2	0.88	20521866700	891158	60.45	22950	23200	22700	29700	16000	22850	23028.32	33.71	240317	252585	23450	23150	22700	22400	21950	23300	22550	18411	6850	5000	17820	50	1	368220661	84875	8.02	0.89	12	0.24	2873.00	25793.00	24300	20240115	-5.14	19220	20231020	19.93	24300	-5.14	20240115	19400	18.81	20240805	24300	-5.14	20240115	19220	19.93	20231020	0.39	N	003490	5000	18411 억	62055043	N	N	5997	N	N
76	20241018	130147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23100	250	2	1.09	17319649450	752231	51.03	22950	23200	22700	29700	16000	22850	23024.38	33.69	206249	212020	23450	23150	22700	22400	21950	23300	22550	18411	6850	5000	17820	50	1	368220661	85059	8.04	0.90	12	0.20	2873.00	25793.00	24300	20240115	-4.94	19220	20231020	20.19	24300	-4.94	20240115	19400	19.07	20240805	24300	-4.94	20240115	19220	20.19	20231020	0.39	N	003490	5000	18411 억	62020975	N	N	5997	N	N
77	20241018	120150	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23100	250	2	1.09	14538033750	631730	42.85	22950	23200	22700	29700	16000	22850	23013.05	33.69	196056	191789	23450	23150	22700	22400	21950	23300	22550	18411	6850	5000	17820	50	1	368220661	85059	8.04	0.90	12	0.17	2873.00	25793.00	24300	20240115	-4.94	19220	20231020	20.19	24300	-4.94	20240115	19400	19.07	20240805	24300	-4.94	20240115	19220	20.19	20231020	0.39	N	003490	5000	18411 억	62010782	N	N	5997	N	N
78	20241018	110149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23100	250	2	1.09	11928658700	518687	35.19	22950	23200	22700	29700	16000	22850	22997.80	33.67	171753	162101	23450	23150	22700	22400	21950	23300	22550	18411	6850	5000	17820	50	1	368220661	85059	8.04	0.90	12	0.14	2873.00	25793.00	24300	20240115	-4.94	19220	20231020	20.19	24300	-4.94	20240115	19400	19.07	20240805	24300	-4.94	20240115	19220	20.19	20231020	0.39	N	003490	5000	18411 억	61986479	N	N	5997	N	N
79	20241018	100147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	23050	200	2	0.88	6290652650	274598	18.63	22950	23100	22700	29700	16000	22850	22908.59	33.63	81762	68244	23450	23150	22700	22400	21950	23300	22550	18411	6850	5000	17820	50	1	368220661	84875	8.02	0.89	12	0.07	2873.00	25793.00	24300	20240115	-5.14	19220	20231020	19.93	24300	-5.14	20240115	19400	18.81	20240805	24300	-5.14	20240115	19220	19.93	20231020	0.39	N	003490	5000	18411 억	61896488	N	N	5997	N	N
80	20241018	090147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22850	0	3	0.00	765667600	33405	2.27	22950	22950	22850	29700	16000	22850	22920.76	33.57	-13043	-9474	23450	23150	22700	22400	21950	23300	22550	18411	6850	5000	17820	50	1	368220661	84138	7.95	0.89	12	0.01	2873.00	25793.00	24300	20240115	-5.97	19220	20231020	18.89	24300	-5.97	20240115	19400	17.78	20240805	24300	-5.97	20240115	19220	18.89	20231020	0.39	N	003490	5000	18411 억	61801683	N	N	5997	N	N
81	20241017	160146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22850	750	2	3.39	33301109350	1468645	251.22	22350	23000	22250	28700	15500	22100	22674.19	33.55	202825	346222	22400	22250	22050	21900	21700	22325	21975	18411	6600	5000	17230	50	1	368220661	84138	7.95	0.89	12	0.40	2873.00	25793.00	24300	20240115	-5.97	19220	20231020	18.89	24300	-5.97	20240115	19400	17.78	20240805	24300	-5.97	20240115	19220	18.89	20231020	0.39	N	003490	5000	18411 억	61749571	N	N	5997	N	N
82	20241017	150147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22950	850	2	3.85	28456586300	1257216	215.05	22350	22950	22250	28700	15500	22100	22634.61	33.57	239620	315452	22400	22250	22050	21900	21700	22325	21975	18411	6600	5000	17230	50	1	368220661	84507	7.99	0.89	12	0.34	2873.00	25793.00	24300	20240115	-5.56	19220	20231020	19.41	24300	-5.56	20240115	19400	18.30	20240805	24300	-5.56	20240115	19220	19.41	20231020	0.39	N	003490	5000	18411 억	61786366	N	N	2113	N	N
83	20241017	140146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22700	600	2	2.71	19103722250	847125	144.91	22350	22700	22250	28700	15500	22100	22551.25	33.51	129394	191576	22400	22250	22050	21900	21700	22325	21975	18411	6600	5000	17230	50	1	368220661	83586	7.90	0.88	12	0.23	2873.00	25793.00	24300	20240115	-6.58	19220	20231020	18.11	24300	-6.58	20240115	19400	17.01	20240805	24300	-6.58	20240115	19220	18.11	20231020	0.39	N	003490	5000	18411 억	61676140	N	N	2113	N	N
84	20241017	130146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22600	500	2	2.26	16234336200	720418	123.23	22350	22650	22250	28700	15500	22100	22534.61	33.49	106462	155485	22400	22250	22050	21900	21700	22325	21975	18411	6600	5000	17230	50	1	368220661	83218	7.87	0.88	12	0.20	2873.00	25793.00	24300	20240115	-7.00	19220	20231020	17.59	24300	-7.00	20240115	19400	16.49	20240805	24300	-7.00	20240115	19220	17.59	20231020	0.39	N	003490	5000	18411 억	61653208	N	N	2113	N	N
85	20241017	120147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22600	500	2	2.26	14481367050	642929	109.98	22350	22650	22250	28700	15500	22100	22524.06	33.49	96731	134302	22400	22250	22050	21900	21700	22325	21975	18411	6600	5000	17230	50	1	368220661	83218	7.87	0.88	12	0.17	2873.00	25793.00	24300	20240115	-7.00	19220	20231020	17.59	24300	-7.00	20240115	19400	16.49	20240805	24300	-7.00	20240115	19220	17.59	20231020	0.39	N	003490	5000	18411 억	61643477	N	N	2113	N	N
86	20241017	110147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22650	550	2	2.49	12639248750	561466	96.04	22350	22650	22250	28700	15500	22100	22511.16	33.48	87723	122536	22400	22250	22050	21900	21700	22325	21975	18411	6600	5000	17230	50	1	368220661	83402	7.88	0.88	12	0.15	2873.00	25793.00	24300	20240115	-6.79	19220	20231020	17.85	24300	-6.79	20240115	19400	16.75	20240805	24300	-6.79	20240115	19220	17.85	20231020	0.39	N	003490	5000	18411 억	61634469	N	N	2113	N	N
87	20241017	100147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22600	500	2	2.26	8651952100	384723	65.81	22350	22600	22250	28700	15500	22100	22488.79	33.48	75368	74000	22400	22250	22050	21900	21700	22325	21975	18411	6600	5000	17230	50	1	368220661	83218	7.87	0.88	12	0.10	2873.00	25793.00	24300	20240115	-7.00	19220	20231020	17.59	24300	-7.00	20240115	19400	16.49	20240805	24300	-7.00	20240115	19220	17.59	20231020	0.39	N	003490	5000	18411 억	61622114	N	N	2113	N	N
88	20241017	090147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22350	250	2	1.13	1007636700	45096	7.71	22350	22400	22250	28700	15500	22100	22344.30	33.43	-3898	-4219	22400	22250	22050	21900	21700	22325	21975	18411	6600	5000	17230	50	1	368220661	82297	7.78	0.87	12	0.01	2873.00	25793.00	24300	20240115	-8.02	19220	20231020	16.29	24300	-8.02	20240115	19400	15.21	20240805	24300	-8.02	20240115	19220	16.29	20231020	0.39	N	003490	5000	18411 억	61542848	N	N	2113	N	N
89	20241016	160146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22100	0	3	0.00	12803687350	581550	80.89	21950	22200	21850	28700	15500	22100	22016.21	33.44	83179	10462	22333	22216	22033	21916	21733	22275	21975	18411	6600	5000	17230	50	1	368220661	81377	7.69	0.86	12	0.16	2873.00	25793.00	24300	20240115	-9.05	19220	20231020	14.98	24300	-9.05	20240115	19400	13.92	20240805	24300	-9.05	20240115	19220	14.98	20231020	0.40	N	003490	5000	18411 억	61545174	N	N	2113	N	N
90	20241016	150147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22100	0	3	0.00	10047234350	456806	63.54	21950	22200	21850	28700	15500	22100	21994.25	33.44	96454	19043	22333	22216	22033	21916	21733	22275	21975	18411	6600	5000	17230	50	1	368220661	81377	7.69	0.86	12	0.12	2873.00	25793.00	24300	20240115	-9.05	19220	20231020	14.98	24300	-9.05	20240115	19400	13.92	20240805	24300	-9.05	20240115	19220	14.98	20231020	0.40	N	003490	5000	18411 억	61558449	N	N	1157	N	N
91	20241016	140147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22100	0	3	0.00	9012469400	409914	57.02	21950	22200	21850	28700	15500	22100	21985.91	33.44	86549	10356	22333	22216	22033	21916	21733	22275	21975	18411	6600	5000	17230	50	1	368220661	81377	7.69	0.86	12	0.11	2873.00	25793.00	24300	20240115	-9.05	19220	20231020	14.98	24300	-9.05	20240115	19400	13.92	20240805	24300	-9.05	20240115	19220	14.98	20231020	0.40	N	003490	5000	18411 억	61548544	N	N	1157	N	N
92	20241016	130146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22050	-50	5	-0.23	6848325200	311921	43.39	21950	22100	21850	28700	15500	22100	21954.76	33.41	45283	-33704	22333	22216	22033	21916	21733	22275	21975	18411	6600	5000	17230	50	1	368220661	81193	7.67	0.85	12	0.08	2873.00	25793.00	24300	20240115	-9.26	19220	20231020	14.72	24300	-9.26	20240115	19400	13.66	20240805	24300	-9.26	20240115	19220	14.72	20231020	0.40	N	003490	5000	18411 억	61507278	N	N	1157	N	N
93	20241016	120146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	-150	5	-0.68	6120517600	278832	38.78	21950	22100	21850	28700	15500	22100	21949.91	33.41	28387	-34047	22333	22216	22033	21916	21733	22275	21975	18411	6600	5000	17230	50	1	368220661	80824	7.64	0.85	12	0.08	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61490382	N	N	1157	N	N
94	20241016	110146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22000	-100	5	-0.45	4702270600	214228	29.80	21950	22100	21850	28700	15500	22100	21949.00	33.40	18098	-31699	22333	22216	22033	21916	21733	22275	21975	18411	6600	5000	17230	50	1	368220661	81009	7.66	0.85	12	0.06	2873.00	25793.00	24300	20240115	-9.47	19220	20231020	14.46	24300	-9.47	20240115	19400	13.40	20240805	24300	-9.47	20240115	19220	14.46	20231020	0.40	N	003490	5000	18411 억	61480093	N	N	1157	N	N
95	20241016	100146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	-150	5	-0.68	3216561750	146596	20.39	21950	22100	21850	28700	15500	22100	21940.37	33.39	-7194	-36641	22333	22216	22033	21916	21733	22275	21975	18411	6600	5000	17230	50	1	368220661	80824	7.64	0.85	12	0.04	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61454801	N	N	1157	N	N
96	20241016	090147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	-150	5	-0.68	301634350	13731	1.91	21950	22050	21950	28700	15500	22100	21954.70	33.39	-3992	-3092	22333	22216	22033	21916	21733	22275	21975	18411	6600	5000	17230	50	1	368220661	80824	7.64	0.85	12	0.00	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61458003	N	N	1157	N	N
97	20241015	160146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22100	250	2	1.14	13526835900	614915	138.96	22000	22150	21850	28400	15300	21850	21997.40	33.37	107622	181230	22050	21950	21750	21650	21450	22000	21700	18411	6550	5000	17040	50	1	368220661	81377	7.69	0.86	12	0.17	2873.00	25793.00	24300	20240115	-9.05	19220	20231020	14.98	24300	-9.05	20240115	19400	13.92	20240805	24300	-9.05	20240115	19220	14.98	20231020	0.40	N	003490	5000	18411 억	61417289	N	N	1157	N	N
98	20241015	150147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22050	200	2	0.92	11272050300	512829	115.89	22000	22150	21850	28400	15300	21850	21980.13	33.45	254295	162421	22050	21950	21750	21650	21450	22000	21700	18411	6550	5000	17040	50	1	368220661	81193	7.67	0.85	12	0.14	2873.00	25793.00	24300	20240115	-9.26	19220	20231020	14.72	24300	-9.26	20240115	19400	13.66	20240805	24300	-9.26	20240115	19220	14.72	20231020	0.40	N	003490	5000	18411 억	61563962	N	N	3	N	N
99	20241015	140147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22100	250	2	1.14	9346992150	425545	96.16	22000	22150	21850	28400	15300	21850	21964.76	33.42	208376	128599	22050	21950	21750	21650	21450	22000	21700	18411	6550	5000	17040	50	1	368220661	81377	7.69	0.86	12	0.12	2873.00	25793.00	24300	20240115	-9.05	19220	20231020	14.98	24300	-9.05	20240115	19400	13.92	20240805	24300	-9.05	20240115	19220	14.98	20231020	0.40	N	003490	5000	18411 억	61518043	N	N	3	N	N
100	20241015	130147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	100	2	0.46	7425535800	338194	76.43	22000	22150	21850	28400	15300	21850	21956.44	33.38	126158	79736	22050	21950	21750	21650	21450	22000	21700	18411	6550	5000	17040	50	1	368220661	80824	7.64	0.85	12	0.09	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61435825	N	N	3	N	N
101	20241015	120146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	100	2	0.46	6702313300	305185	68.97	22000	22150	21850	28400	15300	21850	21961.48	33.37	114847	67984	22050	21950	21750	21650	21450	22000	21700	18411	6550	5000	17040	50	1	368220661	80824	7.64	0.85	12	0.08	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61424514	N	N	3	N	N
102	20241015	110147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	100	2	0.46	5779159050	263058	59.45	22000	22150	21850	28400	15300	21850	21969.14	33.36	96152	52494	22050	21950	21750	21650	21450	22000	21700	18411	6550	5000	17040	50	1	368220661	80824	7.64	0.85	12	0.07	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61405819	N	N	3	N	N
103	20241015	100147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21900	50	2	0.23	4254882450	193422	43.71	22000	22150	21850	28400	15300	21850	21997.92	33.35	69696	31192	22050	21950	21750	21650	21450	22000	21700	18411	6550	5000	17040	50	1	368220661	80640	7.62	0.85	12	0.05	2873.00	25793.00	24300	20240115	-9.88	19220	20231020	13.94	24300	-9.88	20240115	19400	12.89	20240805	24300	-9.88	20240115	19220	13.94	20231020	0.40	N	003490	5000	18411 억	61379363	N	N	3	N	N
104	20241015	090146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	100	2	0.46	343543250	15645	3.54	22000	22000	21900	28400	15300	21850	21958.66	33.30	-5548	-6564	22050	21950	21750	21650	21450	22000	21700	18411	6550	5000	17040	50	1	368220661	80824	7.64	0.85	12	0.00	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.40	N	003490	5000	18411 억	61304119	N	N	3	N	N
105	20241014	160144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21850	150	2	0.69	9579351500	441062	85.60	21650	21850	21550	28200	15200	21700	21718.39	33.31	62642	102025	22233	21966	21783	21516	21333	21875	21425	18411	6500	5000	16920	50	1	368220661	80456	7.61	0.85	12	0.12	2873.00	25793.00	24300	20240115	-10.08	19220	20231020	13.68	24300	-10.08	20240115	19400	12.63	20240805	24300	-10.08	20240115	19220	13.68	20231020	0.40	N	003490	5000	18411 억	61309667	N	N	3	N	N
106	20241014	150144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21850	150	2	0.69	8162306200	376199	73.01	21650	21850	21550	28200	15200	21700	21696.78	33.30	51082	85000	22233	21966	21783	21516	21333	21875	21425	18411	6500	5000	16920	50	1	368220661	80456	7.61	0.85	12	0.10	2873.00	25793.00	24300	20240115	-10.08	19220	20231020	13.68	24300	-10.08	20240115	19400	12.63	20240805	24300	-10.08	20240115	19220	13.68	20231020	0.40	N	003490	5000	18411 억	61298107	N	N	81	N	N
107	20241014	140145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21750	50	2	0.23	7040749600	324730	63.02	21650	21850	21550	28200	15200	21700	21681.86	33.30	40722	72382	22233	21966	21783	21516	21333	21875	21425	18411	6500	5000	16920	50	1	368220661	80088	7.57	0.84	12	0.09	2873.00	25793.00	24300	20240115	-10.49	19220	20231020	13.16	24300	-10.49	20240115	19400	12.11	20240805	24300	-10.49	20240115	19220	13.16	20231020	0.40	N	003490	5000	18411 억	61287747	N	N	81	N	N
108	20241014	130144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21850	150	2	0.69	6331182850	292123	56.69	21650	21850	21550	28200	15200	21700	21673.00	33.29	27411	54404	22233	21966	21783	21516	21333	21875	21425	18411	6500	5000	16920	50	1	368220661	80456	7.61	0.85	12	0.08	2873.00	25793.00	24300	20240115	-10.08	19220	20231020	13.68	24300	-10.08	20240115	19400	12.63	20240805	24300	-10.08	20240115	19220	13.68	20231020	0.40	N	003490	5000	18411 억	61274436	N	N	81	N	N
109	20241014	120145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21700	0	3	0.00	4850787950	224176	43.51	21650	21800	21550	28200	15200	21700	21638.30	33.27	-3741	22056	22233	21966	21783	21516	21333	21875	21425	18411	6500	5000	16920	50	1	368220661	79904	7.55	0.84	12	0.06	2873.00	25793.00	24300	20240115	-10.70	19220	20231020	12.90	24300	-10.70	20240115	19400	11.86	20240805	24300	-10.70	20240115	19220	12.90	20231020	0.40	N	003490	5000	18411 억	61243284	N	N	81	N	N
110	20241014	110145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21600	-100	5	-0.46	3765758000	174040	33.78	21650	21800	21550	28200	15200	21700	21637.31	33.26	-20517	2506	22233	21966	21783	21516	21333	21875	21425	18411	6500	5000	16920	50	1	368220661	79536	7.52	0.84	12	0.05	2873.00	25793.00	24300	20240115	-11.11	19220	20231020	12.38	24300	-11.11	20240115	19400	11.34	20240805	24300	-11.11	20240115	19220	12.38	20231020	0.40	N	003490	5000	18411 억	61226508	N	N	81	N	N
111	20241014	100144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21650	-50	5	-0.23	2120321150	97778	18.98	21650	21800	21600	28200	15200	21700	21685.05	33.26	-16604	-1936	22233	21966	21783	21516	21333	21875	21425	18411	6500	5000	16920	50	1	368220661	79720	7.54	0.84	12	0.03	2873.00	25793.00	24300	20240115	-10.91	19220	20231020	12.64	24300	-10.91	20240115	19400	11.60	20240805	24300	-10.91	20240115	19220	12.64	20231020	0.40	N	003490	5000	18411 억	61230421	N	N	81	N	N
112	20241014	090145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21800	100	2	0.46	202316950	9333	1.81	21650	21800	21650	28200	15200	21700	21677.59	33.27	26	-991	22233	21966	21783	21516	21333	21875	21425	18411	6500	5000	16920	50	1	368220661	80272	7.59	0.85	12	0.00	2873.00	25793.00	24300	20240115	-10.29	19220	20231020	13.42	24300	-10.29	20240115	19400	12.37	20240805	24300	-10.29	20240115	19220	13.42	20231020	0.40	N	003490	5000	18411 억	61247051	N	N	81	N	N
113	20241011	160143	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21700	-100	5	-0.46	11113062500	511071	53.06	21800	22050	21600	28300	15300	21800	21744.69	33.27	-55136	-44615	22366	22082	21916	21632	21466	22000	21550	18411	6500	5000	17000	50	1	368220661	79904	7.55	0.84	12	0.14	2873.00	25793.00	24300	20240115	-10.70	19220	20231020	12.90	24300	-10.70	20240115	19400	11.86	20240805	24300	-10.70	20240115	19220	12.90	20231020	0.40	N	003490	5000	18411 억	61244162	N	N	81	N	N
114	20241011	150144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21650	-150	5	-0.69	10153709800	466835	48.47	21800	22050	21600	28300	15300	21800	21750.10	33.28	-43406	-43599	22366	22082	21916	21632	21466	22000	21550	18411	6500	5000	17000	50	1	368220661	79720	7.54	0.84	12	0.13	2873.00	25793.00	24300	20240115	-10.91	19220	20231020	12.64	24300	-10.91	20240115	19400	11.60	20240805	24300	-10.91	20240115	19220	12.64	20231020	0.40	N	003490	5000	18411 억	61255892	N	N	1161	N	N
115	20241011	140144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21650	-150	5	-0.69	8769745000	402922	41.83	21800	22050	21600	28300	15300	21800	21765.37	33.28	-45413	-45393	22366	22082	21916	21632	21466	22000	21550	18411	6500	5000	17000	50	1	368220661	79720	7.54	0.84	12	0.11	2873.00	25793.00	24300	20240115	-10.91	19220	20231020	12.64	24300	-10.91	20240115	19400	11.60	20240805	24300	-10.91	20240115	19220	12.64	20231020	0.40	N	003490	5000	18411 억	61253885	N	N	1161	N	N
116	20241011	130145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21750	-50	5	-0.23	7668973000	352242	36.57	21800	22050	21600	28300	15300	21800	21771.89	33.28	-36816	-37002	22366	22082	21916	21632	21466	22000	21550	18411	6500	5000	17000	50	1	368220661	80088	7.57	0.84	12	0.10	2873.00	25793.00	24300	20240115	-10.49	19220	20231020	13.16	24300	-10.49	20240115	19400	12.11	20240805	24300	-10.49	20240115	19220	13.16	20231020	0.40	N	003490	5000	18411 억	61262482	N	N	1161	N	N
117	20241011	120145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21700	-100	5	-0.46	6354094600	291687	30.28	21800	22050	21600	28300	15300	21800	21783.95	33.28	-39286	-41157	22366	22082	21916	21632	21466	22000	21550	18411	6500	5000	17000	50	1	368220661	79904	7.55	0.84	12	0.08	2873.00	25793.00	24300	20240115	-10.70	19220	20231020	12.90	24300	-10.70	20240115	19400	11.86	20240805	24300	-10.70	20240115	19220	12.90	20231020	0.40	N	003490	5000	18411 억	61260012	N	N	1161	N	N
118	20241011	110144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21750	-50	5	-0.23	4698032400	215275	22.35	21800	22050	21700	28300	15300	21800	21823.40	33.29	-22875	-22838	22366	22082	21916	21632	21466	22000	21550	18411	6500	5000	17000	50	1	368220661	80088	7.57	0.84	12	0.06	2873.00	25793.00	24300	20240115	-10.49	19220	20231020	13.16	24300	-10.49	20240115	19400	12.11	20240805	24300	-10.49	20240115	19220	13.16	20231020	0.40	N	003490	5000	18411 억	61276423	N	N	1161	N	N
119	20241011	100149	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21750	-50	5	-0.23	3243608800	148506	15.42	21800	22050	21700	28300	15300	21800	21841.60	33.29	-27049	-26642	22366	22082	21916	21632	21466	22000	21550	18411	6500	5000	17000	50	1	368220661	80088	7.57	0.84	12	0.04	2873.00	25793.00	24300	20240115	-10.49	19220	20231020	13.16	24300	-10.49	20240115	19400	12.11	20240805	24300	-10.49	20240115	19220	13.16	20231020	0.40	N	003490	5000	18411 억	61272249	N	N	1161	N	N
120	20241011	090144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21850	50	2	0.23	180941550	8300	0.86	21800	21850	21800	28300	15300	21800	21800.19	33.30	-706	5082	22366	22082	21916	21632	21466	22000	21550	18411	6500	5000	17000	50	1	368220661	80456	7.61	0.85	12	0.00	2873.00	25793.00	24300	20240115	-10.08	19220	20231020	13.68	24300	-10.08	20240115	19400	12.63	20240805	24300	-10.08	20240115	19220	13.68	20231020	0.40	N	003490	5000	18411 억	61298592	N	N	1161	N	N
121	20241010	160146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21800	200	2	0.93	21011087900	957441	138.50	21900	22200	21750	28050	15150	21600	21945.28	33.20	25146	108161	21900	21750	21550	21400	21200	21825	21475	18411	6450	5000	16840	50	1	368220661	80272	7.59	0.85	12	0.26	2873.00	25793.00	24300	20240115	-10.29	19220	20231020	13.42	24300	-10.29	20240115	19400	12.37	20240805	24300	-10.29	20240115	19220	13.42	20231020	0.41	N	003490	5000	18411 억	61121347	N	N	1161	N	N
122	20241010	150148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	350	2	1.62	14742709700	670064	96.93	21900	22200	21750	28050	15150	21600	22001.94	33.22	59314	37987	21900	21750	21550	21400	21200	21825	21475	18411	6450	5000	16840	50	1	368220661	80824	7.64	0.85	12	0.18	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.41	N	003490	5000	18411 억	61155515	N	N	2480	N	N
123	20241010	140146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22000	400	2	1.85	13326265200	605648	87.61	21900	22200	21750	28050	15150	21600	22003.32	33.22	52538	48092	21900	21750	21550	21400	21200	21825	21475	18411	6450	5000	16840	50	1	368220661	81009	7.66	0.85	12	0.16	2873.00	25793.00	24300	20240115	-9.47	19220	20231020	14.46	24300	-9.47	20240115	19400	13.40	20240805	24300	-9.47	20240115	19220	14.46	20231020	0.41	N	003490	5000	18411 억	61148739	N	N	2480	N	N
124	20241010	130146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22000	400	2	1.85	12181729900	553629	80.09	21900	22200	21750	28050	15150	21600	22003.42	33.22	51694	47378	21900	21750	21550	21400	21200	21825	21475	18411	6450	5000	16840	50	1	368220661	81009	7.66	0.85	12	0.15	2873.00	25793.00	24300	20240115	-9.47	19220	20231020	14.46	24300	-9.47	20240115	19400	13.40	20240805	24300	-9.47	20240115	19220	14.46	20231020	0.41	N	003490	5000	18411 억	61147895	N	N	2480	N	N
125	20241010	120146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22050	450	2	2.08	10565301350	480271	69.47	21900	22200	21750	28050	15150	21600	21998.62	33.23	71372	67796	21900	21750	21550	21400	21200	21825	21475	18411	6450	5000	16840	50	1	368220661	81193	7.67	0.85	12	0.13	2873.00	25793.00	24300	20240115	-9.26	19220	20231020	14.72	24300	-9.26	20240115	19400	13.66	20240805	24300	-9.26	20240115	19220	14.72	20231020	0.41	N	003490	5000	18411 억	61167573	N	N	2480	N	N
126	20241010	110146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22150	550	2	2.55	9040209400	411277	59.49	21900	22200	21750	28050	15150	21600	21980.83	33.23	66988	68231	21900	21750	21550	21400	21200	21825	21475	18411	6450	5000	16840	50	1	368220661	81561	7.71	0.86	12	0.11	2873.00	25793.00	24300	20240115	-8.85	19220	20231020	15.24	24300	-8.85	20240115	19400	14.18	20240805	24300	-8.85	20240115	19220	15.24	20231020	0.41	N	003490	5000	18411 억	61163189	N	N	2480	N	N
127	20241010	100146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22050	450	2	2.08	6125859900	279506	40.43	21900	22100	21750	28050	15150	21600	21916.74	33.23	63925	61840	21900	21750	21550	21400	21200	21825	21475	18411	6450	5000	16840	50	1	368220661	81193	7.67	0.85	12	0.08	2873.00	25793.00	24300	20240115	-9.26	19220	20231020	14.72	24300	-9.26	20240115	19400	13.66	20240805	24300	-9.26	20240115	19220	14.72	20231020	0.41	N	003490	5000	18411 억	61160126	N	N	2480	N	N
128	20241010	090146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21850	250	2	1.16	772425000	35270	5.10	21900	21950	21800	28050	15150	21600	21900.34	33.20	11202	1181	21900	21750	21550	21400	21200	21825	21475	18411	6450	5000	16840	50	1	368220661	80456	7.61	0.85	12	0.01	2873.00	25793.00	24300	20240115	-10.08	19220	20231020	13.68	24300	-10.08	20240115	19400	12.63	20240805	24300	-10.08	20240115	19220	13.68	20231020	0.41	N	003490	5000	18411 억	61107403	N	N	2480	N	N
129	20241008	160147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21600	0	3	0.00	14850999200	689704	100.21	21400	21700	21350	28050	15150	21600	21532.34	33.19	-19215	-58971	21866	21732	21516	21382	21166	21625	21275	18411	6450	5000	16840	50	1	368220661	79536	7.52	0.84	12	0.19	2873.00	25793.00	24300	20240115	-11.11	19220	20231020	12.38	24300	-11.11	20240115	19400	11.34	20240805	24300	-11.11	20240115	19220	12.38	20231020	0.39	N	003490	5000	18411 억	61096201	N	N	2480	N	N
130	20241008	150147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21650	50	2	0.23	12808862250	595248	86.49	21400	21700	21350	28050	15150	21600	21518.52	33.19	-20469	-49453	21866	21732	21516	21382	21166	21625	21275	18411	6450	5000	16840	50	1	368220661	79720	7.54	0.84	12	0.16	2873.00	25793.00	24300	20240115	-10.91	19220	20231020	12.64	24300	-10.91	20240115	19400	11.60	20240805	24300	-10.91	20240115	19220	12.64	20231020	0.39	N	003490	5000	18411 억	61094947	N	N	6259	N	N
131	20241008	140146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21600	0	3	0.00	9651065650	449286	65.28	21400	21600	21350	28050	15150	21600	21480.87	33.21	21648	-9076	21866	21732	21516	21382	21166	21625	21275	18411	6450	5000	16840	50	1	368220661	79536	7.52	0.84	12	0.12	2873.00	25793.00	24300	20240115	-11.11	19220	20231020	12.38	24300	-11.11	20240115	19400	11.34	20240805	24300	-11.11	20240115	19220	12.38	20231020	0.39	N	003490	5000	18411 억	61137064	N	N	6259	N	N
132	20241008	130147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21550	-50	5	-0.23	8186044850	381324	55.40	21400	21600	21350	28050	15150	21600	21467.39	33.21	23098	-12658	21866	21732	21516	21382	21166	21625	21275	18411	6450	5000	16840	50	1	368220661	79352	7.50	0.84	12	0.10	2873.00	25793.00	24300	20240115	-11.32	19220	20231020	12.12	24300	-11.32	20240115	19400	11.08	20240805	24300	-11.32	20240115	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61138514	N	N	6259	N	N
133	20241008	120146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21600	0	3	0.00	7145007000	333096	48.40	21400	21600	21350	28050	15150	21600	21450.25	33.21	20188	-18299	21866	21732	21516	21382	21166	21625	21275	18411	6450	5000	16840	50	1	368220661	79536	7.52	0.84	12	0.09	2873.00	25793.00	24300	20240115	-11.11	19220	20231020	12.38	24300	-11.11	20240115	19400	11.34	20240805	24300	-11.11	20240115	19220	12.38	20231020	0.39	N	003490	5000	18411 억	61135604	N	N	6259	N	N
134	20241008	110146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21550	-50	5	-0.23	5530998200	258133	37.51	21400	21550	21350	28050	15150	21600	21426.86	33.21	21176	-9602	21866	21732	21516	21382	21166	21625	21275	18411	6450	5000	16840	50	1	368220661	79352	7.50	0.84	12	0.07	2873.00	25793.00	24300	20240115	-11.32	19220	20231020	12.12	24300	-11.32	20240115	19400	11.08	20240805	24300	-11.32	20240115	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61136592	N	N	6259	N	N
135	20241008	100147	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21450	-150	5	-0.69	2695971950	125719	18.27	21400	21550	21400	28050	15150	21600	21444.30	33.21	24128	-682	21866	21732	21516	21382	21166	21625	21275	18411	6450	5000	16840	50	1	368220661	78983	7.47	0.83	12	0.03	2873.00	25793.00	24300	20240115	-11.73	19220	20231020	11.60	24300	-11.73	20240115	19400	10.57	20240805	24300	-11.73	20240115	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61139544	N	N	6259	N	N
136	20241008	090145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21500	-100	5	-0.46	304955300	14221	2.07	21400	21550	21400	28050	15150	21600	21442.90	33.21	7806	7156	21866	21732	21516	21382	21166	21625	21275	18411	6450	5000	16840	50	1	368220661	79167	7.48	0.83	12	0.00	2873.00	25793.00	24300	20240115	-11.52	19220	20231020	11.86	24300	-11.52	20240115	19400	10.82	20240805	24300	-11.52	20240115	19220	11.86	20231020	0.39	N	003490	5000	18411 억	61123222	N	N	6259	N	N
137	20241007	160145	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21600	-100	5	-0.46	14747855950	685525	46.18	21650	21650	21300	28200	15200	21700	21512.96	33.20	23770	6193	22633	22166	21833	21366	21033	22000	21200	18411	6500	5000	16920	50	1	368220661	79536	7.52	0.84	12	0.19	2873.00	25793.00	24300	20240115	-11.11	19220	20231020	12.38	24300	-11.11	20240115	19400	11.34	20240805	24300	-11.11	20240115	19220	12.38	20231020	0.39	N	003490	5000	18411 억	61110820	N	N	6259	N	N
138	20241007	150146	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21550	-150	5	-0.69	13310323850	618898	41.69	21650	21650	21300	28200	15200	21700	21506.38	33.20	20878	2361	22633	22166	21833	21366	21033	22000	21200	18411	6500	5000	16920	50	1	368220661	79352	7.50	0.84	12	0.17	2873.00	25793.00	24300	20240115	-11.32	19220	20231020	12.12	24300	-11.32	20240115	19400	11.08	20240805	24300	-11.32	20240115	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61107928	N	N	1121	N	N
139	20241007	140201	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21650	-50	5	-0.23	10956805200	509718	34.33	21650	21650	21300	28200	15200	21700	21495.67	33.20	19645	1056	22633	22166	21833	21366	21033	22000	21200	18411	6500	5000	16920	50	1	368220661	79720	7.54	0.84	12	0.14	2873.00	25793.00	24300	20240115	-10.91	19220	20231020	12.64	24300	-10.91	20240115	19400	11.60	20240805	24300	-10.91	20240115	19220	12.64	20231020	0.39	N	003490	5000	18411 억	61106695	N	N	1121	N	N
140	20241007	130144	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21600	-100	5	-0.46	10072672150	468811	31.58	21650	21650	21300	28200	15200	21700	21485.41	33.19	14697	-163	22633	22166	21833	21366	21033	22000	21200	18411	6500	5000	16920	50	1	368220661	79536	7.52	0.84	12	0.13	2873.00	25793.00	24300	20240115	-11.11	19220	20231020	12.38	24300	-11.11	20240115	19400	11.34	20240805	24300	-11.11	20240115	19220	12.38	20231020	0.39	N	003490	5000	18411 억	61101747	N	N	1121	N	N
141	20241007	120157	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21600	-100	5	-0.46	8245999150	383899	25.86	21650	21650	21300	28200	15200	21700	21479.40	33.19	1532	13488	22633	22166	21833	21366	21033	22000	21200	18411	6500	5000	16920	50	1	368220661	79536	7.52	0.84	12	0.10	2873.00	25793.00	24300	20240115	-11.11	19220	20231020	12.38	24300	-11.11	20240115	19400	11.34	20240805	24300	-11.11	20240115	19220	12.38	20231020	0.39	N	003490	5000	18411 억	61088582	N	N	1121	N	N
142	20241007	110148	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21450	-250	5	-1.15	6413174450	298544	20.11	21650	21650	21300	28200	15200	21700	21481.24	33.17	-26914	-16887	22633	22166	21833	21366	21033	22000	21200	18411	6500	5000	16920	50	1	368220661	78983	7.47	0.83	12	0.08	2873.00	25793.00	24300	20240115	-11.73	19220	20231020	11.60	24300	-11.73	20240115	19400	10.57	20240805	24300	-11.73	20240115	19220	11.60	20231020	0.39	N	003490	5000	18411 억	61060136	N	N	1121	N	N
143	20241007	100141	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21550	-150	5	-0.69	3685290900	171727	11.57	21650	21650	21300	28200	15200	21700	21459.67	33.17	-28825	-19451	22633	22166	21833	21366	21033	22000	21200	18411	6500	5000	16920	50	1	368220661	79352	7.50	0.84	12	0.05	2873.00	25793.00	24300	20240115	-11.32	19220	20231020	12.12	24300	-11.32	20240115	19400	11.08	20240805	24300	-11.32	20240115	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61058225	N	N	1121	N	N
144	20241007	090140	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21400	-300	5	-1.38	944762600	43849	2.95	21650	21650	21350	28200	15200	21700	21544.54	33.16	-39679	-19072	22633	22166	21833	21366	21033	22000	21200	18411	6500	5000	16920	50	1	368220661	78799	7.45	0.83	12	0.01	2873.00	25793.00	24300	20240115	-11.93	19220	20231020	11.34	24300	-11.93	20240115	19400	10.31	20240805	24300	-11.93	20240115	19220	11.34	20231020	0.39	N	003490	5000	18411 억	61047371	N	N	1121	N	N
145	20241004	160141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21700	-850	5	-3.77	32141214250	1479692	126.92	22300	22300	21500	29300	15800	22550	21721.55	33.16	-455710	-457237	23450	23000	22450	22000	21450	23225	22225	18411	6750	5000	17580	50	1	368220661	79904	7.55	0.84	12	0.40	2873.00	25793.00	24300	20240115	-10.70	19220	20231020	12.90	24300	-10.70	20240115	19400	11.86	20240805	24300	-10.70	20240115	19220	12.90	20231020	0.39	N	003490	5000	18411 억	61032785	N	N	1121	N	N
146	20241004	150141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21800	-750	5	-3.33	29692869800	1366990	117.25	22300	22300	21500	29300	15800	22550	21721.31	33.18	-412452	-468126	23450	23000	22450	22000	21450	23225	22225	18411	6750	5000	17580	50	1	368220661	80272	7.59	0.85	12	0.37	2873.00	25793.00	24300	20240115	-10.29	19220	20231020	13.42	24300	-10.29	20240115	19400	12.37	20240805	24300	-10.29	20240115	19220	13.42	20231020	0.39	N	003490	5000	18411 억	61076043	N	N	275	N	N
147	20241004	140141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21650	-900	5	-3.99	26798122900	1233965	105.84	22300	22300	21500	29300	15800	22550	21717.04	33.16	-445413	-496445	23450	23000	22450	22000	21450	23225	22225	18411	6750	5000	17580	50	1	368220661	79720	7.54	0.84	12	0.34	2873.00	25793.00	24300	20240115	-10.91	19220	20231020	12.64	24300	-10.91	20240115	19400	11.60	20240805	24300	-10.91	20240115	19220	12.64	20231020	0.39	N	003490	5000	18411 억	61043082	N	N	275	N	N
148	20241004	130141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21550	-1000	5	-4.43	24981804000	1150112	98.65	22300	22300	21500	29300	15800	22550	21721.14	33.15	-461114	-497053	23450	23000	22450	22000	21450	23225	22225	18411	6750	5000	17580	50	1	368220661	79352	7.50	0.84	12	0.31	2873.00	25793.00	24300	20240115	-11.32	19220	20231020	12.12	24300	-11.32	20240115	19400	11.08	20240805	24300	-11.32	20240115	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61027381	N	N	275	N	N
149	20241004	120142	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21550	-1000	5	-4.43	21013979550	965989	82.85	22300	22300	21550	29300	15800	22550	21753.79	33.18	-412929	-441211	23450	23000	22450	22000	21450	23225	22225	18411	6750	5000	17580	50	1	368220661	79352	7.50	0.84	12	0.26	2873.00	25793.00	24300	20240115	-11.32	19220	20231020	12.12	24300	-11.32	20240115	19400	11.08	20240805	24300	-11.32	20240115	19220	12.12	20231020	0.39	N	003490	5000	18411 억	61075566	N	N	275	N	N
150	20241004	110141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21750	-800	5	-3.55	14103737350	646429	55.45	22300	22300	21600	29300	15800	22550	21817.84	33.24	-299709	-323555	23450	23000	22450	22000	21450	23225	22225	18411	6750	5000	17580	50	1	368220661	80088	7.57	0.84	12	0.18	2873.00	25793.00	24300	20240115	-10.49	19220	20231020	13.16	24300	-10.49	20240115	19400	12.11	20240805	24300	-10.49	20240115	19220	13.16	20231020	0.39	N	003490	5000	18411 억	61188786	N	N	275	N	N
151	20241004	100141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21800	-750	5	-3.33	9083781900	415119	35.61	22300	22300	21650	29300	15800	22550	21882.24	33.29	-212726	-217460	23450	23000	22450	22000	21450	23225	22225	18411	6750	5000	17580	50	1	368220661	80272	7.59	0.85	12	0.11	2873.00	25793.00	24300	20240115	-10.29	19220	20231020	13.42	24300	-10.29	20240115	19400	12.37	20240805	24300	-10.29	20240115	19220	13.42	20231020	0.39	N	003490	5000	18411 억	61275769	N	N	275	N	N
152	20241004	090139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	21950	-600	5	-2.66	1585389800	71677	6.15	22300	22300	21900	29300	15800	22550	22118.09	33.38	-42002	-48074	23450	23000	22450	22000	21450	23225	22225	18411	6750	5000	17580	50	1	368220661	80824	7.64	0.85	12	0.02	2873.00	25793.00	24300	20240115	-9.67	19220	20231020	14.20	24300	-9.67	20240115	19400	13.14	20240805	24300	-9.67	20240115	19220	14.20	20231020	0.39	N	003490	5000	18411 억	61446493	N	N	275	N	N
153	20241002	160140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22550	0	3	0.00	26186688150	1160773	150.88	22050	22900	21900	29300	15800	22550	22559.72	33.38	-20632	-15233	23350	22950	22750	22350	22150	22850	22250	18411	6750	5000	17580	50	1	368220661	83034	7.85	0.87	12	0.32	2873.00	25793.00	24300	20240115	-7.20	19220	20231020	17.33	24300	-7.20	20240115	19400	16.24	20240805	24300	-7.20	20240115	19220	17.33	20231020	0.37	N	003490	5000	18411 억	61442293	N	N	275	N	N
154	20241002	150141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22600	50	2	0.22	23934168350	1060947	137.91	22050	22900	21900	29300	15800	22550	22559.25	33.38	-10268	-30884	23350	22950	22750	22350	22150	22850	22250	18411	6750	5000	17580	50	1	368220661	83218	7.87	0.88	12	0.29	2873.00	25793.00	24300	20240115	-7.00	19220	20231020	17.59	24300	-7.00	20240115	19400	16.49	20240805	24300	-7.00	20240115	19220	17.59	20231020	0.37	N	003490	5000	18411 억	61452657	N	N	428	N	N
155	20241002	140141	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22700	150	2	0.67	20906499700	927405	120.55	22050	22900	21900	29300	15800	22550	22543.01	33.39	1306	-10167	23350	22950	22750	22350	22150	22850	22250	18411	6750	5000	17580	50	1	368220661	83586	7.90	0.88	12	0.25	2873.00	25793.00	24300	20240115	-6.58	19220	20231020	18.11	24300	-6.58	20240115	19400	17.01	20240805	24300	-6.58	20240115	19220	18.11	20231020	0.37	N	003490	5000	18411 억	61464231	N	N	428	N	N
156	20241002	130140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22850	300	2	1.33	18910447850	839708	109.15	22050	22900	21900	29300	15800	22550	22520.26	33.39	4250	-8622	23350	22950	22750	22350	22150	22850	22250	18411	6750	5000	17580	50	1	368220661	84138	7.95	0.89	12	0.23	2873.00	25793.00	24300	20240115	-5.97	19220	20231020	18.89	24300	-5.97	20240115	19400	17.78	20240805	24300	-5.97	20240115	19220	18.89	20231020	0.37	N	003490	5000	18411 억	61467175	N	N	428	N	N
157	20241002	120140	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22800	250	2	1.11	17110031150	760832	98.90	22050	22900	21900	29300	15800	22550	22488.58	33.39	-9192	-31649	23350	22950	22750	22350	22150	22850	22250	18411	6750	5000	17580	50	1	368220661	83954	7.94	0.88	12	0.21	2873.00	25793.00	24300	20240115	-6.17	19220	20231020	18.63	24300	-6.17	20240115	19400	17.53	20240805	24300	-6.17	20240115	19220	18.63	20231020	0.37	N	003490	5000	18411 억	61453733	N	N	428	N	N
158	20241002	110139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22750	200	2	0.89	14971145900	666862	86.68	22050	22900	21900	29300	15800	22550	22450.13	33.38	-27709	-55464	23350	22950	22750	22350	22150	22850	22250	18411	6750	5000	17580	50	1	368220661	83770	7.92	0.88	12	0.18	2873.00	25793.00	24300	20240115	-6.38	19220	20231020	18.37	24300	-6.38	20240115	19400	17.27	20240805	24300	-6.38	20240115	19220	18.37	20231020	0.37	N	003490	5000	18411 억	61435216	N	N	428	N	N
159	20241002	100139	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22500	-50	5	-0.22	8637221700	388264	50.47	22050	22550	21900	29300	15800	22550	22245.70	33.37	-39498	-54601	23350	22950	22750	22350	22150	22850	22250	18411	6750	5000	17580	50	1	368220661	82850	7.83	0.87	12	0.11	2873.00	25793.00	24300	20240115	-7.41	19220	20231020	17.07	24300	-7.41	20240115	19400	15.98	20240805	24300	-7.41	20240115	19220	17.07	20231020	0.37	N	003490	5000	18411 억	61423427	N	N	428	N	N
160	20241002	090138	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	22050	-500	5	-2.22	1854816900	84237	10.95	22050	22100	21900	29300	15800	22550	22018.71	33.38	-20001	-16744	23350	22950	22750	22350	22150	22850	22250	18411	6750	5000	17580	50	1	368220661	81193	7.67	0.85	12	0.02	2873.00	25793.00	24300	20240115	-9.26	19220	20231020	14.72	24300	-9.26	20240115	19400	13.66	20240805	24300	-9.26	20240115	19220	14.72	20231020	0.37	N	003490	5000	18411 억	61442924	N	N	428	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History