KissMeData/086280/price/prices-20240501.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240531,160721,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,179500,-1200,5,-0.66,18305182500,101826,219.67,182500,182500,178500,234500,126500,180700,179768.50,48.90,0,10194,183366,182032,180966,179632,178566,181500,179100,188,53800,500,140940,100,1,37500000,67313,6.34,0.87,12,0.27,28297.00,206810.00,207000,20240307,-13.29,162800,20231103,10.26,207000,-13.29,20240307,166400,7.87,20240119,207000,-13.29,20240307,162800,10.26,20231103,0.18,N,086280,500,187 억,,18337380,N,N,29,N,00,N
20240531,150717,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,179000,-1700,5,-0.94,9266175600,51455,111.00,182500,182500,178500,234500,126500,180700,180081.89,48.90,0,2469,183366,182032,180966,179632,178566,181500,179100,188,53800,500,140940,100,1,37500000,67125,6.33,0.87,12,0.14,28297.00,206810.00,207000,20240307,-13.53,162800,20231103,9.95,207000,-13.53,20240307,166400,7.57,20240119,207000,-13.53,20240307,162800,9.95,20231103,0.18,N,086280,500,187 억,,18337380,N,N,106,N,00,N
20240531,140717,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,178900,-1800,5,-1.00,5522827700,30632,66.08,182500,182500,178500,234500,126500,180700,180294.70,48.90,0,752,183366,182032,180966,179632,178566,181500,179100,188,53800,500,140940,100,1,37500000,67088,6.32,0.87,12,0.08,28297.00,206810.00,207000,20240307,-13.57,162800,20231103,9.89,207000,-13.57,20240307,166400,7.51,20240119,207000,-13.57,20240307,162800,9.89,20231103,0.18,N,086280,500,187 억,,18337380,N,N,106,N,00,N
20240531,130722,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,179500,-1200,5,-0.66,4228115600,23397,50.47,182500,182500,179300,234500,126500,180700,180711.92,48.90,0,340,183366,182032,180966,179632,178566,181500,179100,188,53800,500,140940,100,1,37500000,67313,6.34,0.87,12,0.06,28297.00,206810.00,207000,20240307,-13.29,162800,20231103,10.26,207000,-13.29,20240307,166400,7.87,20240119,207000,-13.29,20240307,162800,10.26,20231103,0.18,N,086280,500,187 억,,18337380,N,N,106,N,00,N
20240531,120725,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,180000,-700,5,-0.39,3371853700,18638,40.21,182500,182500,179300,234500,126500,180700,180914.00,48.90,0,-38,183366,182032,180966,179632,178566,181500,179100,188,53800,500,140940,100,1,37500000,67500,6.36,0.87,12,0.05,28297.00,206810.00,207000,20240307,-13.04,162800,20231103,10.57,207000,-13.04,20240307,166400,8.17,20240119,207000,-13.04,20240307,162800,10.57,20231103,0.18,N,086280,500,187 억,,18337380,N,N,106,N,00,N
20240531,110721,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,180700,0,3,0.00,2215473600,12219,26.36,182500,182500,180200,234500,126500,180700,181318.89,48.90,0,-192,183366,182032,180966,179632,178566,181500,179100,188,53800,500,140940,100,1,37500000,67763,6.39,0.87,12,0.03,28297.00,206810.00,207000,20240307,-12.71,162800,20231103,11.00,207000,-12.71,20240307,166400,8.59,20240119,207000,-12.71,20240307,162800,11.00,20231103,0.18,N,086280,500,187 억,,18337380,N,N,106,N,00,N
20240531,100723,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181700,1000,2,0.55,1528445100,8423,18.17,182500,182500,180800,234500,126500,180700,181470.03,48.90,0,-624,183366,182032,180966,179632,178566,181500,179100,188,53800,500,140940,100,1,37500000,68138,6.42,0.88,12,0.02,28297.00,206810.00,207000,20240307,-12.22,162800,20231103,11.61,207000,-12.22,20240307,166400,9.19,20240119,207000,-12.22,20240307,162800,11.61,20231103,0.18,N,086280,500,187 억,,18337380,N,N,106,N,00,N
20240531,090720,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,180900,200,2,0.11,389176000,2141,4.62,182500,182500,180800,234500,126500,180700,181825.58,48.90,0,-271,183366,182032,180966,179632,178566,181500,179100,188,53800,500,140940,100,1,37500000,67838,6.39,0.87,12,0.01,28297.00,206810.00,207000,20240307,-12.61,162800,20231103,11.12,207000,-12.61,20240307,166400,8.71,20240119,207000,-12.61,20240307,162800,11.12,20231103,0.18,N,086280,500,187 억,,18337380,N,N,106,N,00,N
20240530,160717,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,180700,-1700,5,-0.93,8358133000,46229,52.06,181100,182300,179900,237000,127700,182400,180793.86,48.88,0,4388,186066,184232,182966,181132,179866,185150,182050,188,54600,500,142270,100,1,37500000,67763,6.39,0.87,12,0.12,28297.00,206810.00,207000,20240307,-12.71,162800,20231103,11.00,207000,-12.71,20240307,166400,8.59,20240119,207000,-12.71,20240307,162800,11.00,20231103,0.18,N,086280,500,187 억,,18329231,N,N,106,N,00,N
20240530,150718,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,180400,-2000,5,-1.10,6050683900,33434,37.65,181100,182300,180200,237000,127700,182400,180968.28,48.88,0,3313,186066,184232,182966,181132,179866,185150,182050,188,54600,500,142270,100,1,37500000,67650,6.38,0.87,12,0.09,28297.00,206810.00,207000,20240307,-12.85,162800,20231103,10.81,207000,-12.85,20240307,166400,8.41,20240119,207000,-12.85,20240307,162800,10.81,20231103,0.18,N,086280,500,187 억,,18329231,N,N,21,N,00,N
20240530,140717,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,180800,-1600,5,-0.88,4500529100,24852,27.99,181100,182300,180200,237000,127700,182400,181086.20,48.88,0,2497,186066,184232,182966,181132,179866,185150,182050,188,54600,500,142270,100,1,37500000,67800,6.39,0.87,12,0.07,28297.00,206810.00,207000,20240307,-12.66,162800,20231103,11.06,207000,-12.66,20240307,166400,8.65,20240119,207000,-12.66,20240307,162800,11.06,20231103,0.18,N,086280,500,187 억,,18329231,N,N,21,N,00,N
20240530,130719,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181200,-1200,5,-0.66,3598924200,19861,22.36,181100,182300,180500,237000,127700,182400,181197.54,48.88,0,2520,186066,184232,182966,181132,179866,185150,182050,188,54600,500,142270,100,1,37500000,67950,6.40,0.88,12,0.05,28297.00,206810.00,207000,20240307,-12.46,162800,20231103,11.30,207000,-12.46,20240307,166400,8.89,20240119,207000,-12.46,20240307,162800,11.30,20231103,0.18,N,086280,500,187 억,,18329231,N,N,21,N,00,N
20240530,120717,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,180900,-1500,5,-0.82,2841247500,15675,17.65,181100,182300,180500,237000,127700,182400,181250.05,48.88,0,2643,186066,184232,182966,181132,179866,185150,182050,188,54600,500,142270,100,1,37500000,67838,6.39,0.87,12,0.04,28297.00,206810.00,207000,20240307,-12.61,162800,20231103,11.12,207000,-12.61,20240307,166400,8.71,20240119,207000,-12.61,20240307,162800,11.12,20231103,0.18,N,086280,500,187 억,,18329231,N,N,21,N,00,N
20240530,110718,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181700,-700,5,-0.38,2258308400,12456,14.03,181100,182300,180500,237000,127700,182400,181291.02,48.88,0,1696,186066,184232,182966,181132,179866,185150,182050,188,54600,500,142270,100,1,37500000,68138,6.42,0.88,12,0.03,28297.00,206810.00,207000,20240307,-12.22,162800,20231103,11.61,207000,-12.22,20240307,166400,9.19,20240119,207000,-12.22,20240307,162800,11.61,20231103,0.18,N,086280,500,187 억,,18329231,N,N,21,N,00,N
20240530,100719,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181300,-1100,5,-0.60,1614953600,8917,10.04,181100,182300,180500,237000,127700,182400,181089.98,48.88,0,475,186066,184232,182966,181132,179866,185150,182050,188,54600,500,142270,100,1,37500000,67988,6.41,0.88,12,0.02,28297.00,206810.00,207000,20240307,-12.42,162800,20231103,11.36,207000,-12.42,20240307,166400,8.95,20240119,207000,-12.42,20240307,162800,11.36,20231103,0.18,N,086280,500,187 억,,18329231,N,N,21,N,00,N
20240530,090718,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181300,-1100,5,-0.60,512770000,2829,3.19,181100,182300,180500,237000,127700,182400,181198.37,48.88,0,-943,186066,184232,182966,181132,179866,185150,182050,188,54600,500,142270,100,1,37500000,67988,6.41,0.88,12,0.01,28297.00,206810.00,207000,20240307,-12.42,162800,20231103,11.36,207000,-12.42,20240307,166400,8.95,20240119,207000,-12.42,20240307,162800,11.36,20231103,0.18,N,086280,500,187 억,,18329231,N,N,21,N,00,N
20240529,160711,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182400,-1600,5,-0.87,8086480400,44231,93.98,182200,184800,181700,239000,128800,184000,182824.95,48.86,0,10427,186666,185332,184066,182732,181466,186000,183400,188,55000,500,143520,100,1,37500000,68400,6.45,0.88,12,0.12,28297.00,206810.00,207000,20240307,-11.88,162800,20231103,12.04,207000,-11.88,20240307,166400,9.62,20240119,207000,-11.88,20240307,162800,12.04,20231103,0.17,N,086280,500,187 억,,18321756,N,N,21,N,00,N
20240529,150711,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181900,-2100,5,-1.14,6638199800,36286,77.10,182200,184800,181700,239000,128800,184000,182941.07,48.86,0,7021,186666,185332,184066,182732,181466,186000,183400,188,55000,500,143520,100,1,37500000,68213,6.43,0.88,12,0.10,28297.00,206810.00,207000,20240307,-12.13,162800,20231103,11.73,207000,-12.13,20240307,166400,9.31,20240119,207000,-12.13,20240307,162800,11.73,20231103,0.17,N,086280,500,187 억,,18321756,N,N,159,N,00,N
20240529,140711,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182400,-1600,5,-0.87,4995498900,27271,57.95,182200,184800,182100,239000,128800,184000,183179.89,48.86,0,3000,186666,185332,184066,182732,181466,186000,183400,188,55000,500,143520,100,1,37500000,68400,6.45,0.88,12,0.07,28297.00,206810.00,207000,20240307,-11.88,162800,20231103,12.04,207000,-11.88,20240307,166400,9.62,20240119,207000,-11.88,20240307,162800,12.04,20231103,0.17,N,086280,500,187 억,,18321756,N,N,159,N,00,N
20240529,130714,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182800,-1200,5,-0.65,4100119000,22376,47.55,182200,184800,182100,239000,128800,184000,183237.35,48.86,0,793,186666,185332,184066,182732,181466,186000,183400,188,55000,500,143520,100,1,37500000,68550,6.46,0.88,12,0.06,28297.00,206810.00,207000,20240307,-11.69,162800,20231103,12.29,207000,-11.69,20240307,166400,9.86,20240119,207000,-11.69,20240307,162800,12.29,20231103,0.17,N,086280,500,187 억,,18321756,N,N,159,N,00,N
20240529,120716,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183300,-700,5,-0.38,3697078100,20174,42.87,182200,184800,182100,239000,128800,184000,183259.55,48.86,0,262,186666,185332,184066,182732,181466,186000,183400,188,55000,500,143520,100,1,37500000,68738,6.48,0.89,12,0.05,28297.00,206810.00,207000,20240307,-11.45,162800,20231103,12.59,207000,-11.45,20240307,166400,10.16,20240119,207000,-11.45,20240307,162800,12.59,20231103,0.17,N,086280,500,187 억,,18321756,N,N,159,N,00,N
20240529,110713,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182700,-1300,5,-0.71,3275642900,17873,37.98,182200,184800,182100,239000,128800,184000,183273.26,48.86,0,-17,186666,185332,184066,182732,181466,186000,183400,188,55000,500,143520,100,1,37500000,68513,6.46,0.88,12,0.05,28297.00,206810.00,207000,20240307,-11.74,162800,20231103,12.22,207000,-11.74,20240307,166400,9.80,20240119,207000,-11.74,20240307,162800,12.22,20231103,0.17,N,086280,500,187 억,,18321756,N,N,159,N,00,N
20240529,100712,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183700,-300,5,-0.16,2535068300,13835,29.40,182200,184800,182100,239000,128800,184000,183235.87,48.86,0,-943,186666,185332,184066,182732,181466,186000,183400,188,55000,500,143520,100,1,37500000,68888,6.49,0.89,12,0.04,28297.00,206810.00,207000,20240307,-11.26,162800,20231103,12.84,207000,-11.26,20240307,166400,10.40,20240119,207000,-11.26,20240307,162800,12.84,20231103,0.17,N,086280,500,187 억,,18321756,N,N,159,N,00,N
20240529,090709,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184000,0,3,0.00,1268910800,6940,14.75,182200,184800,182100,239000,128800,184000,182840.17,48.86,0,-1358,186666,185332,184066,182732,181466,186000,183400,188,55000,500,143520,100,1,37500000,69000,6.50,0.89,12,0.02,28297.00,206810.00,207000,20240307,-11.11,162800,20231103,13.02,207000,-11.11,20240307,166400,10.58,20240119,207000,-11.11,20240307,162800,13.02,20231103,0.17,N,086280,500,187 억,,18321756,N,N,159,N,00,N
20240528,160707,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184000,-100,5,-0.05,8649550200,47046,98.65,183300,185400,182800,239000,128900,184100,183853.03,48.85,0,14271,188700,186400,184700,182400,180700,185550,181550,188,54900,500,143590,100,1,37500000,69000,6.50,0.89,12,0.13,28297.00,206810.00,207000,20240307,-11.11,162800,20231103,13.02,207000,-11.11,20240307,166400,10.58,20240119,207000,-11.11,20240307,162800,13.02,20231103,0.17,N,086280,500,187 억,,18318021,N,N,159,N,00,N
20240528,150710,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183400,-700,5,-0.38,7232130700,39336,82.49,183300,185400,182800,239000,128900,184100,183855.26,48.85,0,11714,188700,186400,184700,182400,180700,185550,181550,188,54900,500,143590,100,1,37500000,68775,6.48,0.89,12,0.10,28297.00,206810.00,207000,20240307,-11.40,162800,20231103,12.65,207000,-11.40,20240307,166400,10.22,20240119,207000,-11.40,20240307,162800,12.65,20231103,0.17,N,086280,500,187 억,,18318021,N,N,17,N,00,N
20240528,140711,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184100,0,3,0.00,5744791800,31244,65.52,183300,185400,182800,239000,128900,184100,183868.64,48.85,0,9009,188700,186400,184700,182400,180700,185550,181550,188,54900,500,143590,100,1,37500000,69038,6.51,0.89,12,0.08,28297.00,206810.00,207000,20240307,-11.06,162800,20231103,13.08,207000,-11.06,20240307,166400,10.64,20240119,207000,-11.06,20240307,162800,13.08,20231103,0.17,N,086280,500,187 억,,18318021,N,N,17,N,00,N
20240528,130708,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183700,-400,5,-0.22,4654197900,25318,53.09,183300,185400,182800,239000,128900,184100,183829.60,48.85,0,6133,188700,186400,184700,182400,180700,185550,181550,188,54900,500,143590,100,1,37500000,68888,6.49,0.89,12,0.07,28297.00,206810.00,207000,20240307,-11.26,162800,20231103,12.84,207000,-11.26,20240307,166400,10.40,20240119,207000,-11.26,20240307,162800,12.84,20231103,0.17,N,086280,500,187 억,,18318021,N,N,17,N,00,N
20240528,120708,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183300,-800,5,-0.43,3452936700,18761,39.34,183300,185400,182900,239000,128900,184100,184048.65,48.85,0,3592,188700,186400,184700,182400,180700,185550,181550,188,54900,500,143590,100,1,37500000,68738,6.48,0.89,12,0.05,28297.00,206810.00,207000,20240307,-11.45,162800,20231103,12.59,207000,-11.45,20240307,166400,10.16,20240119,207000,-11.45,20240307,162800,12.59,20231103,0.17,N,086280,500,187 억,,18318021,N,N,17,N,00,N
20240528,110652,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183900,-200,5,-0.11,2326124700,12612,26.45,183300,185400,183300,239000,128900,184100,184437.42,48.85,0,2164,188700,186400,184700,182400,180700,185550,181550,188,54900,500,143590,100,1,37500000,68963,6.50,0.89,12,0.03,28297.00,206810.00,207000,20240307,-11.16,162800,20231103,12.96,207000,-11.16,20240307,166400,10.52,20240119,207000,-11.16,20240307,162800,12.96,20231103,0.17,N,086280,500,187 억,,18318021,N,N,17,N,00,N
20240528,100709,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184300,200,2,0.11,1587920600,8602,18.04,183300,185400,183300,239000,128900,184100,184599.00,48.85,0,778,188700,186400,184700,182400,180700,185550,181550,188,54900,500,143590,100,1,37500000,69113,6.51,0.89,12,0.02,28297.00,206810.00,207000,20240307,-10.97,162800,20231103,13.21,207000,-10.97,20240307,166400,10.76,20240119,207000,-10.97,20240307,162800,13.21,20231103,0.17,N,086280,500,187 억,,18318021,N,N,17,N,00,N
20240528,090711,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185300,1200,2,0.65,438986300,2381,4.99,183300,185400,183300,239000,128900,184100,184370.56,48.85,0,-735,188700,186400,184700,182400,180700,185550,181550,188,54900,500,143590,100,1,37500000,69488,6.55,0.90,12,0.01,28297.00,206810.00,207000,20240307,-10.48,162800,20231103,13.82,207000,-10.48,20240307,166400,11.36,20240119,207000,-10.48,20240307,162800,13.82,20231103,0.17,N,086280,500,187 억,,18318021,N,N,17,N,00,N
20240527,160658,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184100,-1600,5,-0.86,8785476400,47684,109.22,186200,187000,183000,241000,130000,185700,184243.71,48.87,0,-10874,189033,187366,186333,184666,183633,186850,184150,188,55300,500,144840,100,1,37500000,69038,6.51,0.89,12,0.13,28297.00,206810.00,207000,20240307,-11.06,162600,20230518,13.22,207000,-11.06,20240307,166400,10.64,20240119,207000,-11.06,20240307,162800,13.08,20231103,0.17,N,086280,500,187 억,,18325672,N,N,17,N,00,N
20240527,150710,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183900,-1800,5,-0.97,7441366400,40391,92.51,186200,187000,183000,241000,130000,185700,184233.28,48.87,0,-9169,189033,187366,186333,184666,183633,186850,184150,188,55300,500,144840,100,1,37500000,68963,6.50,0.89,12,0.11,28297.00,206810.00,207000,20240307,-11.16,162600,20230518,13.10,207000,-11.16,20240307,166400,10.52,20240119,207000,-11.16,20240307,162800,12.96,20231103,0.17,N,086280,500,187 억,,18325672,N,N,783,N,00,N
20240527,140707,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183600,-2100,5,-1.13,6524130300,35396,81.07,186200,187000,183000,241000,130000,185700,184318.29,48.87,0,-7643,189033,187366,186333,184666,183633,186850,184150,188,55300,500,144840,100,1,37500000,68850,6.49,0.89,12,0.09,28297.00,206810.00,207000,20240307,-11.30,162600,20230518,12.92,207000,-11.30,20240307,166400,10.34,20240119,207000,-11.30,20240307,162800,12.78,20231103,0.17,N,086280,500,187 억,,18325672,N,N,783,N,00,N
20240527,130707,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183600,-2100,5,-1.13,5201376500,28185,64.56,186200,187000,183200,241000,130000,185700,184544.14,48.87,0,-4202,189033,187366,186333,184666,183633,186850,184150,188,55300,500,144840,100,1,37500000,68850,6.49,0.89,12,0.08,28297.00,206810.00,207000,20240307,-11.30,162600,20230518,12.92,207000,-11.30,20240307,166400,10.34,20240119,207000,-11.30,20240307,162800,12.78,20231103,0.17,N,086280,500,187 억,,18325672,N,N,783,N,00,N
20240527,120707,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184300,-1400,5,-0.75,4248777900,23004,52.69,186200,187000,183200,241000,130000,185700,184697.35,48.87,0,-2254,189033,187366,186333,184666,183633,186850,184150,188,55300,500,144840,100,1,37500000,69113,6.51,0.89,12,0.06,28297.00,206810.00,207000,20240307,-10.97,162600,20230518,13.35,207000,-10.97,20240307,166400,10.76,20240119,207000,-10.97,20240307,162800,13.21,20231103,0.17,N,086280,500,187 억,,18325672,N,N,783,N,00,N
20240527,110707,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184400,-1300,5,-0.70,3788701000,20507,46.97,186200,187000,183200,241000,130000,185700,184751.60,48.87,0,-1994,189033,187366,186333,184666,183633,186850,184150,188,55300,500,144840,100,1,37500000,69150,6.52,0.89,12,0.05,28297.00,206810.00,207000,20240307,-10.92,162600,20230518,13.41,207000,-10.92,20240307,166400,10.82,20240119,207000,-10.92,20240307,162800,13.27,20231103,0.17,N,086280,500,187 억,,18325672,N,N,783,N,00,N
20240527,100706,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184700,-1000,5,-0.54,1751520700,9463,21.67,186200,187000,184000,241000,130000,185700,185091.48,48.87,0,-1455,189033,187366,186333,184666,183633,186850,184150,188,55300,500,144840,100,1,37500000,69263,6.53,0.89,12,0.03,28297.00,206810.00,207000,20240307,-10.77,162600,20230518,13.59,207000,-10.77,20240307,166400,11.00,20240119,207000,-10.77,20240307,162800,13.45,20231103,0.17,N,086280,500,187 억,,18325672,N,N,783,N,00,N
20240527,090706,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186300,600,2,0.32,259928300,1395,3.20,186200,187000,186000,241000,130000,185700,186328.53,48.87,0,-165,189033,187366,186333,184666,183633,186850,184150,188,55300,500,144840,100,1,37500000,69863,6.58,0.90,12,0.00,28297.00,206810.00,207000,20240307,-10.00,162600,20230518,14.58,207000,-10.00,20240307,166400,11.96,20240119,207000,-10.00,20240307,162800,14.43,20231103,0.17,N,086280,500,187 억,,18325672,N,N,783,N,00,N
20240524,160631,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185700,-2300,5,-1.22,8120853600,43615,85.02,186300,188000,185300,244000,131600,188000,186193.81,48.86,0,-3435,192800,190400,188800,186400,184800,191600,187600,188,56000,500,146640,100,1,37500000,69638,6.56,0.90,12,0.12,28297.00,206810.00,207000,20240307,-10.29,160300,20230517,15.85,207000,-10.29,20240307,166400,11.60,20240119,207000,-10.29,20240307,162800,14.07,20231103,0.16,N,086280,500,187 억,,18321593,N,N,783,N,00,N
20240524,150630,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185900,-2100,5,-1.12,7295348800,39173,76.36,186300,188000,185300,244000,131600,188000,186233.52,48.86,0,-2405,192800,190400,188800,186400,184800,191600,187600,188,56000,500,146640,100,1,37500000,69713,6.57,0.90,12,0.10,28297.00,206810.00,207000,20240307,-10.19,160300,20230517,15.97,207000,-10.19,20240307,166400,11.72,20240119,207000,-10.19,20240307,162800,14.19,20231103,0.16,N,086280,500,187 억,,18321593,N,N,1303,N,00,N
20240524,140634,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186500,-1500,5,-0.80,6070491100,32600,63.55,186300,188000,185300,244000,131600,188000,186210.67,48.86,0,-886,192800,190400,188800,186400,184800,191600,187600,188,56000,500,146640,100,1,37500000,69938,6.59,0.90,12,0.09,28297.00,206810.00,207000,20240307,-9.90,160300,20230517,16.34,207000,-9.90,20240307,166400,12.08,20240119,207000,-9.90,20240307,162800,14.56,20231103,0.16,N,086280,500,187 억,,18321593,N,N,1303,N,00,N
20240524,130631,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186300,-1700,5,-0.90,5281436900,28370,55.30,186300,188000,185300,244000,131600,188000,186161.90,48.86,0,-743,192800,190400,188800,186400,184800,191600,187600,188,56000,500,146640,100,1,37500000,69863,6.58,0.90,12,0.08,28297.00,206810.00,207000,20240307,-10.00,160300,20230517,16.22,207000,-10.00,20240307,166400,11.96,20240119,207000,-10.00,20240307,162800,14.43,20231103,0.16,N,086280,500,187 억,,18321593,N,N,1303,N,00,N
20240524,120632,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186600,-1400,5,-0.74,4766243300,25606,49.91,186300,188000,185300,244000,131600,188000,186136.81,48.86,0,124,192800,190400,188800,186400,184800,191600,187600,188,56000,500,146640,100,1,37500000,69975,6.59,0.90,12,0.07,28297.00,206810.00,207000,20240307,-9.86,160300,20230517,16.41,207000,-9.86,20240307,166400,12.14,20240119,207000,-9.86,20240307,162800,14.62,20231103,0.16,N,086280,500,187 억,,18321593,N,N,1303,N,00,N
20240524,110630,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185400,-2600,5,-1.38,4156706600,22334,43.54,186300,188000,185300,244000,131600,188000,186114.54,48.86,0,15,192800,190400,188800,186400,184800,191600,187600,188,56000,500,146640,100,1,37500000,69525,6.55,0.90,12,0.06,28297.00,206810.00,207000,20240307,-10.43,160300,20230517,15.66,207000,-10.43,20240307,166400,11.42,20240119,207000,-10.43,20240307,162800,13.88,20231103,0.16,N,086280,500,187 억,,18321593,N,N,1303,N,00,N
20240524,100635,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,187100,-900,5,-0.48,2813101700,15114,29.46,186300,188000,185300,244000,131600,188000,186123.95,48.86,0,38,192800,190400,188800,186400,184800,191600,187600,188,56000,500,146640,100,1,37500000,70163,6.61,0.90,12,0.04,28297.00,206810.00,207000,20240307,-9.61,160300,20230517,16.72,207000,-9.61,20240307,166400,12.44,20240119,207000,-9.61,20240307,162800,14.93,20231103,0.16,N,086280,500,187 억,,18321593,N,N,1303,N,00,N
20240524,090631,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186000,-2000,5,-1.06,932873000,5016,9.78,186300,188000,185500,244000,131600,188000,185974.22,48.86,0,-530,192800,190400,188800,186400,184800,191600,187600,188,56000,500,146640,100,1,37500000,69750,6.57,0.90,12,0.01,28297.00,206810.00,207000,20240307,-10.14,160300,20230517,16.03,207000,-10.14,20240307,166400,11.78,20240119,207000,-10.14,20240307,162800,14.25,20231103,0.16,N,086280,500,187 억,,18321593,N,N,1303,N,00,N
20240523,160629,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188000,200,2,0.11,9686999900,51242,64.94,187200,191200,187200,244000,131500,187800,189045.51,48.82,0,15088,193266,190532,186666,183932,180066,191900,185300,188,56200,500,146480,100,1,37500000,70500,6.64,0.91,12,0.14,28297.00,206810.00,207000,20240307,-9.18,160300,20230517,17.28,207000,-9.18,20240307,166400,12.98,20240119,207000,-9.18,20240307,162800,15.48,20231103,0.15,N,086280,500,187 억,,18305676,N,N,1292,N,00,N
20240523,150634,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188200,400,2,0.21,8434251100,44580,56.50,187200,191200,187200,244000,131500,187800,189193.61,48.82,0,15325,193266,190532,186666,183932,180066,191900,185300,188,56200,500,146480,100,1,37500000,70575,6.65,0.91,12,0.12,28297.00,206810.00,207000,20240307,-9.08,160300,20230517,17.40,207000,-9.08,20240307,166400,13.10,20240119,207000,-9.08,20240307,162800,15.60,20231103,0.15,N,086280,500,187 억,,18305676,N,N,43,N,00,N
20240523,140635,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188300,500,2,0.27,7298593000,38552,48.86,187200,191200,187200,244000,131500,187800,189318.14,48.82,0,12557,193266,190532,186666,183932,180066,191900,185300,188,56200,500,146480,100,1,37500000,70613,6.65,0.91,12,0.10,28297.00,206810.00,207000,20240307,-9.03,160300,20230517,17.47,207000,-9.03,20240307,166400,13.16,20240119,207000,-9.03,20240307,162800,15.66,20231103,0.15,N,086280,500,187 억,,18305676,N,N,43,N,00,N
20240523,130632,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188800,1000,2,0.53,6489497900,34265,43.42,187200,191200,187200,244000,131500,187800,189391.45,48.82,0,11528,193266,190532,186666,183932,180066,191900,185300,188,56200,500,146480,100,1,37500000,70800,6.67,0.91,12,0.09,28297.00,206810.00,207000,20240307,-8.79,160300,20230517,17.78,207000,-8.79,20240307,166400,13.46,20240119,207000,-8.79,20240307,162800,15.97,20231103,0.15,N,086280,500,187 억,,18305676,N,N,43,N,00,N
20240523,120629,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,189000,1200,2,0.64,5826560400,30760,38.98,187200,191200,187200,244000,131500,187800,189420.04,48.82,0,10009,193266,190532,186666,183932,180066,191900,185300,188,56200,500,146480,100,1,37500000,70875,6.68,0.91,12,0.08,28297.00,206810.00,207000,20240307,-8.70,160300,20230517,17.90,207000,-8.70,20240307,166400,13.58,20240119,207000,-8.70,20240307,162800,16.09,20231103,0.15,N,086280,500,187 억,,18305676,N,N,43,N,00,N
20240523,110628,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,189000,1200,2,0.64,5061026000,26712,33.85,187200,191200,187200,244000,131500,187800,189466.38,48.82,0,8001,193266,190532,186666,183932,180066,191900,185300,188,56200,500,146480,100,1,37500000,70875,6.68,0.91,12,0.07,28297.00,206810.00,207000,20240307,-8.70,160300,20230517,17.90,207000,-8.70,20240307,166400,13.58,20240119,207000,-8.70,20240307,162800,16.09,20231103,0.15,N,086280,500,187 억,,18305676,N,N,43,N,00,N
20240523,100630,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188500,700,2,0.37,4152069200,21902,27.76,187200,191200,187200,244000,131500,187800,189574.89,48.82,0,6711,193266,190532,186666,183932,180066,191900,185300,188,56200,500,146480,100,1,37500000,70688,6.66,0.91,12,0.06,28297.00,206810.00,207000,20240307,-8.94,160300,20230517,17.59,207000,-8.94,20240307,166400,13.28,20240119,207000,-8.94,20240307,162800,15.79,20231103,0.15,N,086280,500,187 억,,18305676,N,N,43,N,00,N
20240523,090632,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188100,300,2,0.16,461262000,2452,3.11,187200,189300,187200,244000,131500,187800,188116.64,48.82,0,-49,193266,190532,186666,183932,180066,191900,185300,188,56200,500,146480,100,1,37500000,70538,6.65,0.91,12,0.01,28297.00,206810.00,207000,20240307,-9.13,160300,20230517,17.34,207000,-9.13,20240307,166400,13.04,20240119,207000,-9.13,20240307,162800,15.54,20231103,0.15,N,086280,500,187 억,,18305676,N,N,43,N,00,N
20240522,160624,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,187800,900,2,0.48,13956428700,74825,193.34,186000,189400,182800,242500,130900,186900,186519.87,48.84,0,-10403,189500,188200,185800,184500,182100,188850,185150,188,55600,500,145780,100,1,37500000,70425,6.64,0.91,12,0.20,28297.00,206810.00,207000,20240307,-9.28,160300,20230517,17.16,207000,-9.28,20240307,166400,12.86,20240119,207000,-9.28,20240307,162800,15.36,20231103,0.15,N,086280,500,187 억,,18314404,N,N,43,N,00,N
20240522,150628,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,189200,2300,2,1.23,11684280600,62781,162.22,186000,189200,182800,242500,130900,186900,186111.73,48.84,0,-4556,189500,188200,185800,184500,182100,188850,185150,188,55600,500,145780,100,1,37500000,70950,6.69,0.91,12,0.17,28297.00,206810.00,207000,20240307,-8.60,160300,20230517,18.03,207000,-8.60,20240307,166400,13.70,20240119,207000,-8.60,20240307,162800,16.22,20231103,0.15,N,086280,500,187 억,,18314404,N,N,20,N,00,N
20240522,140630,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186500,-400,5,-0.21,9161999800,49368,127.56,186000,188800,182800,242500,130900,186900,185585.80,48.84,0,-2731,189500,188200,185800,184500,182100,188850,185150,188,55600,500,145780,100,1,37500000,69938,6.59,0.90,12,0.13,28297.00,206810.00,207000,20240307,-9.90,160300,20230517,16.34,207000,-9.90,20240307,166400,12.08,20240119,207000,-9.90,20240307,162800,14.56,20231103,0.15,N,086280,500,187 억,,18314404,N,N,20,N,00,N
20240522,130625,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185800,-1100,5,-0.59,5999637800,32513,84.01,186000,186900,182800,242500,130900,186900,184530.43,48.84,0,-1468,189500,188200,185800,184500,182100,188850,185150,188,55600,500,145780,100,1,37500000,69675,6.57,0.90,12,0.09,28297.00,206810.00,207000,20240307,-10.24,160300,20230517,15.91,207000,-10.24,20240307,166400,11.66,20240119,207000,-10.24,20240307,162800,14.13,20231103,0.15,N,086280,500,187 억,,18314404,N,N,20,N,00,N
20240522,120701,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184600,-2300,5,-1.23,5054088800,27403,70.81,186000,186900,182800,242500,130900,186900,184435.60,48.84,0,-2498,189500,188200,185800,184500,182100,188850,185150,188,55600,500,145780,100,1,37500000,69225,6.52,0.89,12,0.07,28297.00,206810.00,207000,20240307,-10.82,160300,20230517,15.16,207000,-10.82,20240307,166400,10.94,20240119,207000,-10.82,20240307,162800,13.39,20231103,0.15,N,086280,500,187 억,,18314404,N,N,20,N,00,N
20240522,110629,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184400,-2500,5,-1.34,2276991700,12293,31.76,186000,186900,184100,242500,130900,186900,185226.69,48.84,0,-3023,189500,188200,185800,184500,182100,188850,185150,188,55600,500,145780,100,1,37500000,69150,6.52,0.89,12,0.03,28297.00,206810.00,207000,20240307,-10.92,160300,20230517,15.03,207000,-10.92,20240307,166400,10.82,20240119,207000,-10.92,20240307,162800,13.27,20231103,0.15,N,086280,500,187 억,,18314404,N,N,20,N,00,N
20240522,100628,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185400,-1500,5,-0.80,1134006500,6104,15.77,186000,186900,185200,242500,130900,186900,185780.88,48.84,0,-875,189500,188200,185800,184500,182100,188850,185150,188,55600,500,145780,100,1,37500000,69525,6.55,0.90,12,0.02,28297.00,206810.00,207000,20240307,-10.43,160300,20230517,15.66,207000,-10.43,20240307,166400,11.42,20240119,207000,-10.43,20240307,162800,13.88,20231103,0.15,N,086280,500,187 억,,18314404,N,N,20,N,00,N
20240522,090628,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186000,-900,5,-0.48,201354000,1082,2.80,186000,186900,185700,242500,130900,186900,186094.27,48.84,0,-195,189500,188200,185800,184500,182100,188850,185150,188,55600,500,145780,100,1,37500000,69750,6.57,0.90,12,0.00,28297.00,206810.00,207000,20240307,-10.14,160300,20230517,16.03,207000,-10.14,20240307,166400,11.78,20240119,207000,-10.14,20240307,162800,14.25,20231103,0.15,N,086280,500,187 억,,18314404,N,N,20,N,00,N
20240521,160621,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186900,100,2,0.05,7027308700,37777,68.55,185200,187100,183400,242500,130800,186800,186020.50,48.84,0,437,195266,191032,188266,184032,181266,189650,182650,188,55700,500,145700,100,1,37500000,70088,6.60,0.90,12,0.10,28297.00,206810.00,207000,20240307,-9.71,160300,20230517,16.59,207000,-9.71,20240307,166400,12.32,20240119,207000,-9.71,20240307,162800,14.80,20231103,0.15,N,086280,500,187 억,,18316863,N,N,20,N,00,N
20240521,150627,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186800,0,3,0.00,5724414300,30805,55.90,185200,187100,183400,242500,130800,186800,185827.44,48.84,0,-910,195266,191032,188266,184032,181266,189650,182650,188,55700,500,145700,100,1,37500000,70050,6.60,0.90,12,0.08,28297.00,206810.00,207000,20240307,-9.76,160300,20230517,16.53,207000,-9.76,20240307,166400,12.26,20240119,207000,-9.76,20240307,162800,14.74,20231103,0.15,N,086280,500,187 억,,18316863,N,N,97,N,00,N
20240521,140624,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186800,0,3,0.00,4537365000,24451,44.37,185200,187100,183400,242500,130800,186800,185569.71,48.84,0,-1233,195266,191032,188266,184032,181266,189650,182650,188,55700,500,145700,100,1,37500000,70050,6.60,0.90,12,0.07,28297.00,206810.00,207000,20240307,-9.76,160300,20230517,16.53,207000,-9.76,20240307,166400,12.26,20240119,207000,-9.76,20240307,162800,14.74,20231103,0.15,N,086280,500,187 억,,18316863,N,N,97,N,00,N
20240521,130625,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186000,-800,5,-0.43,3746943000,20211,36.68,185200,187100,183400,242500,130800,186800,185391.27,48.84,0,-1002,195266,191032,188266,184032,181266,189650,182650,188,55700,500,145700,100,1,37500000,69750,6.57,0.90,12,0.05,28297.00,206810.00,207000,20240307,-10.14,160300,20230517,16.03,207000,-10.14,20240307,166400,11.78,20240119,207000,-10.14,20240307,162800,14.25,20231103,0.15,N,086280,500,187 억,,18316863,N,N,97,N,00,N
20240521,120625,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185600,-1200,5,-0.64,3268684400,17637,32.01,185200,187100,183400,242500,130800,186800,185331.09,48.84,0,-873,195266,191032,188266,184032,181266,189650,182650,188,55700,500,145700,100,1,37500000,69600,6.56,0.90,12,0.05,28297.00,206810.00,207000,20240307,-10.34,160300,20230517,15.78,207000,-10.34,20240307,166400,11.54,20240119,207000,-10.34,20240307,162800,14.00,20231103,0.15,N,086280,500,187 억,,18316863,N,N,97,N,00,N
20240521,110626,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186000,-800,5,-0.43,2859200800,15432,28.00,185200,187100,183400,242500,130800,186800,185277.40,48.84,0,-1221,195266,191032,188266,184032,181266,189650,182650,188,55700,500,145700,100,1,37500000,69750,6.57,0.90,12,0.04,28297.00,206810.00,207000,20240307,-10.14,160300,20230517,16.03,207000,-10.14,20240307,166400,11.78,20240119,207000,-10.14,20240307,162800,14.25,20231103,0.15,N,086280,500,187 억,,18316863,N,N,97,N,00,N
20240521,100625,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186500,-300,5,-0.16,1927110100,10404,18.88,185200,187100,183400,242500,130800,186800,185227.81,48.84,0,-497,195266,191032,188266,184032,181266,189650,182650,188,55700,500,145700,100,1,37500000,69938,6.59,0.90,12,0.03,28297.00,206810.00,207000,20240307,-9.90,160300,20230517,16.34,207000,-9.90,20240307,166400,12.08,20240119,207000,-9.90,20240307,162800,14.56,20231103,0.15,N,086280,500,187 억,,18316863,N,N,97,N,00,N
20240521,090621,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185100,-1700,5,-0.91,566484700,3058,5.55,185200,186700,185000,242500,130800,186800,185246.80,48.84,0,-1068,195266,191032,188266,184032,181266,189650,182650,188,55700,500,145700,100,1,37500000,69413,6.54,0.90,12,0.01,28297.00,206810.00,207000,20240307,-10.58,160300,20230517,15.47,207000,-10.58,20240307,166400,11.24,20240119,207000,-10.58,20240307,162800,13.70,20231103,0.15,N,086280,500,187 억,,18316863,N,N,97,N,00,N
20240517,160626,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191300,300,2,0.16,17490280100,91488,85.18,189200,192200,189200,248000,133700,191000,191175.66,48.81,0,11173,193533,192266,190233,188966,186933,192900,189600,188,57000,500,148980,100,1,37500000,71738,6.76,0.93,12,0.24,28297.00,206810.00,207000,20240307,-7.58,160300,20230517,19.34,207000,-7.58,20240307,166400,14.96,20240119,207000,-7.58,20240307,160300,19.34,20230517,0.16,N,086280,500,187 억,,18302825,N,N,69,N,00,N
20240517,150628,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,190700,-300,5,-0.16,14162193600,74091,68.99,189200,192200,189200,248000,133700,191000,191145.94,48.81,0,9611,193533,192266,190233,188966,186933,192900,189600,188,57000,500,148980,100,1,37500000,71513,6.74,0.92,12,0.20,28297.00,206810.00,207000,20240307,-7.87,160300,20230517,18.96,207000,-7.87,20240307,166400,14.60,20240119,207000,-7.87,20240307,160300,18.96,20230517,0.16,N,086280,500,187 억,,18302825,N,N,279,N,00,N
20240517,140622,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191100,100,2,0.05,12096009000,63273,58.91,189200,192200,189200,248000,133700,191000,191171.73,48.81,0,9150,193533,192266,190233,188966,186933,192900,189600,188,57000,500,148980,100,1,37500000,71663,6.75,0.92,12,0.17,28297.00,206810.00,207000,20240307,-7.68,160300,20230517,19.21,207000,-7.68,20240307,166400,14.84,20240119,207000,-7.68,20240307,160300,19.21,20230517,0.16,N,086280,500,187 억,,18302825,N,N,279,N,00,N
20240517,130618,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191600,600,2,0.31,10274971700,53751,50.05,189200,192200,189200,248000,133700,191000,191158.71,48.81,0,7733,193533,192266,190233,188966,186933,192900,189600,188,57000,500,148980,100,1,37500000,71850,6.77,0.93,12,0.14,28297.00,206810.00,207000,20240307,-7.44,160300,20230517,19.53,207000,-7.44,20240307,166400,15.14,20240119,207000,-7.44,20240307,160300,19.53,20230517,0.16,N,086280,500,187 억,,18302825,N,N,279,N,00,N
20240517,120619,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191400,400,2,0.21,8988936500,47038,43.80,189200,192200,189200,248000,133700,191000,191099.46,48.81,0,7261,193533,192266,190233,188966,186933,192900,189600,188,57000,500,148980,100,1,37500000,71775,6.76,0.93,12,0.13,28297.00,206810.00,207000,20240307,-7.54,160300,20230517,19.40,207000,-7.54,20240307,166400,15.02,20240119,207000,-7.54,20240307,160300,19.40,20230517,0.16,N,086280,500,187 억,,18302825,N,N,279,N,00,N
20240517,110619,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191200,200,2,0.10,7147500600,37397,34.82,189200,192200,189200,248000,133700,191000,191124.97,48.81,0,4946,193533,192266,190233,188966,186933,192900,189600,188,57000,500,148980,100,1,37500000,71700,6.76,0.92,12,0.10,28297.00,206810.00,207000,20240307,-7.63,160300,20230517,19.28,207000,-7.63,20240307,166400,14.90,20240119,207000,-7.63,20240307,160300,19.28,20230517,0.16,N,086280,500,187 억,,18302825,N,N,279,N,00,N
20240517,100615,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191200,200,2,0.10,3162637000,16586,15.44,189200,191500,189200,248000,133700,191000,190681.12,48.81,0,1018,193533,192266,190233,188966,186933,192900,189600,188,57000,500,148980,100,1,37500000,71700,6.76,0.92,12,0.04,28297.00,206810.00,207000,20240307,-7.63,160300,20230517,19.28,207000,-7.63,20240307,166400,14.90,20240119,207000,-7.63,20240307,160300,19.28,20230517,0.16,N,086280,500,187 억,,18302825,N,N,279,N,00,N
20240517,090619,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191200,200,2,0.10,687054800,3615,3.37,189200,191200,189200,248000,133700,191000,190056.65,48.81,0,-520,193533,192266,190233,188966,186933,192900,189600,188,57000,500,148980,100,1,37500000,71700,6.76,0.92,12,0.01,28297.00,206810.00,207000,20240307,-7.63,160300,20230517,19.28,207000,-7.63,20240307,166400,14.90,20240119,207000,-7.63,20240307,160300,19.28,20230517,0.16,N,086280,500,187 억,,18302825,N,N,279,N,00,N
20240516,160615,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191000,2900,2,1.54,20435706100,107335,83.68,189700,191500,188200,244500,131700,188100,190391.10,48.75,0,9461,192500,190300,187300,185100,182100,191400,186200,188,56400,500,146710,100,1,37500000,71625,6.75,0.92,12,0.29,28297.00,206810.00,207000,20240307,-7.73,160300,20230517,19.15,207000,-7.73,20240307,166400,14.78,20240119,207000,-7.73,20240307,160300,19.15,20230517,0.16,N,086280,500,187 억,,18282320,N,N,279,N,00,N
20240516,150613,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,190700,2600,2,1.38,17005493100,89373,69.68,189700,191500,188200,244500,131700,188100,190275.51,48.75,0,9434,192500,190300,187300,185100,182100,191400,186200,188,56400,500,146710,100,1,37500000,71513,6.74,0.92,12,0.24,28297.00,206810.00,207000,20240307,-7.87,160300,20230517,18.96,207000,-7.87,20240307,166400,14.60,20240119,207000,-7.87,20240307,160300,18.96,20230517,0.16,N,086280,500,187 억,,18282320,N,N,582,N,00,N
20240516,140617,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,190700,2600,2,1.38,15143594500,79602,62.06,189700,191500,188200,244500,131700,188100,190241.38,48.75,0,8758,192500,190300,187300,185100,182100,191400,186200,188,56400,500,146710,100,1,37500000,71513,6.74,0.92,12,0.21,28297.00,206810.00,207000,20240307,-7.87,160300,20230517,18.96,207000,-7.87,20240307,166400,14.60,20240119,207000,-7.87,20240307,160300,18.96,20230517,0.16,N,086280,500,187 억,,18282320,N,N,582,N,00,N
20240516,130615,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,190700,2600,2,1.38,13961557300,73402,57.23,189700,191500,188200,244500,131700,188100,190206.77,48.75,0,8173,192500,190300,187300,185100,182100,191400,186200,188,56400,500,146710,100,1,37500000,71513,6.74,0.92,12,0.20,28297.00,206810.00,207000,20240307,-7.87,160300,20230517,18.96,207000,-7.87,20240307,166400,14.60,20240119,207000,-7.87,20240307,160300,18.96,20230517,0.16,N,086280,500,187 억,,18282320,N,N,582,N,00,N
20240516,120612,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,190600,2500,2,1.33,12277752500,64579,50.35,189700,191500,188200,244500,131700,188100,190119.89,48.75,0,7849,192500,190300,187300,185100,182100,191400,186200,188,56400,500,146710,100,1,37500000,71475,6.74,0.92,12,0.17,28297.00,206810.00,207000,20240307,-7.92,160300,20230517,18.90,207000,-7.92,20240307,166400,14.54,20240119,207000,-7.92,20240307,160300,18.90,20230517,0.16,N,086280,500,187 억,,18282320,N,N,582,N,00,N
20240516,110612,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,191100,3000,2,1.59,10477881700,55149,43.00,189700,191500,188200,244500,131700,188100,189992.23,48.75,0,6185,192500,190300,187300,185100,182100,191400,186200,188,56400,500,146710,100,1,37500000,71663,6.75,0.92,12,0.15,28297.00,206810.00,207000,20240307,-7.68,160300,20230517,19.21,207000,-7.68,20240307,166400,14.84,20240119,207000,-7.68,20240307,160300,19.21,20230517,0.16,N,086280,500,187 억,,18282320,N,N,582,N,00,N
20240516,100613,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,189800,1700,2,0.90,5553444600,29322,22.86,189700,189800,188200,244500,131700,188100,189395.15,48.75,0,2159,192500,190300,187300,185100,182100,191400,186200,188,56400,500,146710,100,1,37500000,71175,6.71,0.92,12,0.08,28297.00,206810.00,207000,20240307,-8.31,160300,20230517,18.40,207000,-8.31,20240307,166400,14.06,20240119,207000,-8.31,20240307,160300,18.40,20230517,0.16,N,086280,500,187 억,,18282320,N,N,582,N,00,N
20240516,090613,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,189200,1100,2,0.58,1514928400,8005,6.24,189700,189800,188200,244500,131700,188100,189247.77,48.75,0,1322,192500,190300,187300,185100,182100,191400,186200,188,56400,500,146710,100,1,37500000,70950,6.69,0.91,12,0.02,28297.00,206810.00,207000,20240307,-8.60,160300,20230517,18.03,207000,-8.60,20240307,166400,13.70,20240119,207000,-8.60,20240307,160300,18.03,20230517,0.16,N,086280,500,187 억,,18282320,N,N,582,N,00,N
20240514,160620,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188100,4400,2,2.40,24075320100,128195,311.36,185000,189500,184300,238500,128600,183700,187802.28,48.63,0,32404,186900,185300,183900,182300,180900,184600,181600,188,54800,500,143280,100,1,37500000,70538,6.65,0.91,12,0.34,28297.00,206810.00,207000,20240307,-9.13,160300,20230517,17.34,207000,-9.13,20240307,166400,13.04,20240119,207000,-9.13,20240307,160300,17.34,20230517,0.17,N,086280,500,187 억,,18236917,N,N,582,N,00,N
20240514,150623,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188400,4700,2,2.56,21242285900,113136,274.78,185000,189500,184300,238500,128600,183700,187758.86,48.63,0,33926,186900,185300,183900,182300,180900,184600,181600,188,54800,500,143280,100,1,37500000,70650,6.66,0.91,12,0.30,28297.00,206810.00,207000,20240307,-8.99,160300,20230517,17.53,207000,-8.99,20240307,166400,13.22,20240119,207000,-8.99,20240307,160300,17.53,20230517,0.17,N,086280,500,187 억,,18236917,N,N,37,N,00,N
20240514,140621,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,187800,4100,2,2.23,17852159800,95124,231.03,185000,189500,184300,238500,128600,183700,187672.51,48.63,0,32985,186900,185300,183900,182300,180900,184600,181600,188,54800,500,143280,100,1,37500000,70425,6.64,0.91,12,0.25,28297.00,206810.00,207000,20240307,-9.28,160300,20230517,17.16,207000,-9.28,20240307,166400,12.86,20240119,207000,-9.28,20240307,160300,17.16,20230517,0.17,N,086280,500,187 억,,18236917,N,N,37,N,00,N
20240514,130622,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,187700,4000,2,2.18,15173490700,80873,196.42,185000,189500,184300,238500,128600,183700,187621.22,48.63,0,33841,186900,185300,183900,182300,180900,184600,181600,188,54800,500,143280,100,1,37500000,70388,6.63,0.91,12,0.22,28297.00,206810.00,207000,20240307,-9.32,160300,20230517,17.09,207000,-9.32,20240307,166400,12.80,20240119,207000,-9.32,20240307,160300,17.09,20230517,0.17,N,086280,500,187 억,,18236917,N,N,37,N,00,N
20240514,120620,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,188000,4300,2,2.34,13700214500,73027,177.37,185000,189500,184300,238500,128600,183700,187604.78,48.63,0,32983,186900,185300,183900,182300,180900,184600,181600,188,54800,500,143280,100,1,37500000,70500,6.64,0.91,12,0.19,28297.00,206810.00,207000,20240307,-9.18,160300,20230517,17.28,207000,-9.18,20240307,166400,12.98,20240119,207000,-9.18,20240307,160300,17.28,20230517,0.17,N,086280,500,187 억,,18236917,N,N,37,N,00,N
20240514,110620,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,187900,4200,2,2.29,12037905700,64180,155.88,185000,189500,184300,238500,128600,183700,187564.75,48.63,0,30457,186900,185300,183900,182300,180900,184600,181600,188,54800,500,143280,100,1,37500000,70463,6.64,0.91,12,0.17,28297.00,206810.00,207000,20240307,-9.23,160300,20230517,17.22,207000,-9.23,20240307,166400,12.92,20240119,207000,-9.23,20240307,160300,17.22,20230517,0.17,N,086280,500,187 억,,18236917,N,N,37,N,00,N
20240514,100619,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,187500,3800,2,2.07,9424147900,50246,122.04,185000,189500,184300,238500,128600,183700,187560.16,48.63,0,24370,186900,185300,183900,182300,180900,184600,181600,188,54800,500,143280,100,1,37500000,70313,6.63,0.91,12,0.13,28297.00,206810.00,207000,20240307,-9.42,160300,20230517,16.97,207000,-9.42,20240307,166400,12.68,20240119,207000,-9.42,20240307,160300,16.97,20230517,0.17,N,086280,500,187 억,,18236917,N,N,37,N,00,N
20240514,090620,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186700,3000,2,1.63,975042000,5259,12.77,185000,186700,184300,238500,128600,183700,185404.45,48.63,0,2850,186900,185300,183900,182300,180900,184600,181600,188,54800,500,143280,100,1,37500000,70013,6.60,0.90,12,0.01,28297.00,206810.00,207000,20240307,-9.81,160300,20230517,16.47,207000,-9.81,20240307,166400,12.20,20240119,207000,-9.81,20240307,160300,16.47,20230517,0.17,N,086280,500,187 억,,18236917,N,N,37,N,00,N
20240513,160618,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183700,900,2,0.49,7576975700,41125,54.51,183800,185500,182500,237500,128000,182800,184242.69,48.61,0,37,185466,184132,183166,181832,180866,183650,181350,188,54700,500,142580,100,1,37500000,68888,6.49,0.89,12,0.11,28297.00,206810.00,207000,20240307,-11.26,160300,20230517,14.60,207000,-11.26,20240307,166400,10.40,20240119,207000,-11.26,20240307,160300,14.60,20230517,0.16,N,086280,500,187 억,,18230095,N,N,37,N,00,N
20240513,150621,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184200,1400,2,0.77,6589850100,35755,47.39,183800,185500,182500,237500,128000,182800,184305.69,48.61,0,-167,185466,184132,183166,181832,180866,183650,181350,188,54700,500,142580,100,1,37500000,69075,6.51,0.89,12,0.10,28297.00,206810.00,207000,20240307,-11.01,160300,20230517,14.91,207000,-11.01,20240307,166400,10.70,20240119,207000,-11.01,20240307,160300,14.91,20230517,0.16,N,086280,500,187 억,,18230095,N,N,84,N,00,N
20240513,140620,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184300,1500,2,0.82,5947491700,32265,42.76,183800,185500,182500,237500,128000,182800,184332.61,48.61,0,-171,185466,184132,183166,181832,180866,183650,181350,188,54700,500,142580,100,1,37500000,69113,6.51,0.89,12,0.09,28297.00,206810.00,207000,20240307,-10.97,160300,20230517,14.97,207000,-10.97,20240307,166400,10.76,20240119,207000,-10.97,20240307,160300,14.97,20230517,0.16,N,086280,500,187 억,,18230095,N,N,84,N,00,N
20240513,130614,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185100,2300,2,1.26,5352142400,29037,38.48,183800,185500,182500,237500,128000,182800,184321.47,48.61,0,441,185466,184132,183166,181832,180866,183650,181350,188,54700,500,142580,100,1,37500000,69413,6.54,0.90,12,0.08,28297.00,206810.00,207000,20240307,-10.58,160300,20230517,15.47,207000,-10.58,20240307,166400,11.24,20240119,207000,-10.58,20240307,160300,15.47,20230517,0.16,N,086280,500,187 억,,18230095,N,N,84,N,00,N
20240513,120619,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184700,1900,2,1.04,4276562000,23222,30.78,183800,185200,182500,237500,128000,182800,184159.93,48.61,0,832,185466,184132,183166,181832,180866,183650,181350,188,54700,500,142580,100,1,37500000,69263,6.53,0.89,12,0.06,28297.00,206810.00,207000,20240307,-10.77,160300,20230517,15.22,207000,-10.77,20240307,166400,11.00,20240119,207000,-10.77,20240307,160300,15.22,20230517,0.16,N,086280,500,187 억,,18230095,N,N,84,N,00,N
20240513,110617,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184800,2000,2,1.09,3007532700,16356,21.68,183800,184800,182500,237500,128000,182800,183879.48,48.61,0,-536,185466,184132,183166,181832,180866,183650,181350,188,54700,500,142580,100,1,37500000,69300,6.53,0.89,12,0.04,28297.00,206810.00,207000,20240307,-10.72,160300,20230517,15.28,207000,-10.72,20240307,166400,11.06,20240119,207000,-10.72,20240307,160300,15.28,20230517,0.16,N,086280,500,187 억,,18230095,N,N,84,N,00,N
20240513,100618,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184300,1500,2,0.82,1762916700,9604,12.73,183800,184500,182500,237500,128000,182800,183560.67,48.61,0,-32,185466,184132,183166,181832,180866,183650,181350,188,54700,500,142580,100,1,37500000,69113,6.51,0.89,12,0.03,28297.00,206810.00,207000,20240307,-10.97,160300,20230517,14.97,207000,-10.97,20240307,166400,10.76,20240119,207000,-10.97,20240307,160300,14.97,20230517,0.16,N,086280,500,187 억,,18230095,N,N,84,N,00,N
20240513,090620,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183200,400,2,0.22,208803800,1136,1.51,183800,184500,183000,237500,128000,182800,183806.16,48.61,0,-282,185466,184132,183166,181832,180866,183650,181350,188,54700,500,142580,100,1,37500000,68700,6.47,0.89,12,0.00,28297.00,206810.00,207000,20240307,-11.50,160300,20230517,14.29,207000,-11.50,20240307,166400,10.10,20240119,207000,-11.50,20240307,160300,14.29,20230517,0.16,N,086280,500,187 억,,18230095,N,N,84,N,00,N
20240510,160600,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182800,900,2,0.49,8338589000,45430,50.08,183800,184500,182200,236000,127400,181900,183548.39,48.60,0,6771,188300,185100,183300,180100,178300,184200,179200,188,54100,500,141880,100,1,37500000,68550,6.46,0.88,12,0.12,28297.00,206810.00,207000,20240307,-11.69,160300,20230517,14.04,207000,-11.69,20240307,166400,9.86,20240119,207000,-11.69,20240307,160300,14.04,20230517,0.17,N,086280,500,187 억,,18223964,N,N,84,N,00,N
20240510,150606,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183400,1500,2,0.82,7442853600,40533,44.68,183800,184500,182200,236000,127400,181900,183624.54,48.60,0,6775,188300,185100,183300,180100,178300,184200,179200,188,54100,500,141880,100,1,37500000,68775,6.48,0.89,12,0.11,28297.00,206810.00,207000,20240307,-11.40,160300,20230517,14.41,207000,-11.40,20240307,166400,10.22,20240119,207000,-11.40,20240307,160300,14.41,20230517,0.17,N,086280,500,187 억,,18223964,N,N,3647,N,00,N
20240510,140609,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182800,900,2,0.49,6079797700,33075,36.46,183800,184500,182400,236000,127400,181900,183818.52,48.60,0,5677,188300,185100,183300,180100,178300,184200,179200,188,54100,500,141880,100,1,37500000,68550,6.46,0.88,12,0.09,28297.00,206810.00,207000,20240307,-11.69,160300,20230517,14.04,207000,-11.69,20240307,166400,9.86,20240119,207000,-11.69,20240307,160300,14.04,20230517,0.17,N,086280,500,187 억,,18223964,N,N,3647,N,00,N
20240510,130602,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183400,1500,2,0.82,5034095000,27368,30.17,183800,184500,182600,236000,127400,181900,183940.92,48.60,0,5269,188300,185100,183300,180100,178300,184200,179200,188,54100,500,141880,100,1,37500000,68775,6.48,0.89,12,0.07,28297.00,206810.00,207000,20240307,-11.40,160300,20230517,14.41,207000,-11.40,20240307,166400,10.22,20240119,207000,-11.40,20240307,160300,14.41,20230517,0.17,N,086280,500,187 억,,18223964,N,N,3647,N,00,N
20240510,120600,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183900,2000,2,1.10,4432952800,24095,26.56,183800,184500,182600,236000,127400,181900,183978.12,48.60,0,5136,188300,185100,183300,180100,178300,184200,179200,188,54100,500,141880,100,1,37500000,68963,6.50,0.89,12,0.06,28297.00,206810.00,207000,20240307,-11.16,160300,20230517,14.72,207000,-11.16,20240307,166400,10.52,20240119,207000,-11.16,20240307,160300,14.72,20230517,0.17,N,086280,500,187 억,,18223964,N,N,3647,N,00,N
20240510,110603,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183900,2000,2,1.10,3217088100,17487,19.28,183800,184500,182600,236000,127400,181900,183970.27,48.60,0,3500,188300,185100,183300,180100,178300,184200,179200,188,54100,500,141880,100,1,37500000,68963,6.50,0.89,12,0.05,28297.00,206810.00,207000,20240307,-11.16,160300,20230517,14.72,207000,-11.16,20240307,166400,10.52,20240119,207000,-11.16,20240307,160300,14.72,20230517,0.17,N,086280,500,187 억,,18223964,N,N,3647,N,00,N
20240510,100603,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184000,2100,2,1.15,2254407800,12252,13.50,183800,184500,182600,236000,127400,181900,184003.25,48.60,0,1753,188300,185100,183300,180100,178300,184200,179200,188,54100,500,141880,100,1,37500000,69000,6.50,0.89,12,0.03,28297.00,206810.00,207000,20240307,-11.11,160300,20230517,14.78,207000,-11.11,20240307,166400,10.58,20240119,207000,-11.11,20240307,160300,14.78,20230517,0.17,N,086280,500,187 억,,18223964,N,N,3647,N,00,N
20240510,090603,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183600,1700,2,0.93,443048200,2411,2.66,183800,184400,182600,236000,127400,181900,183761.18,48.60,0,324,188300,185100,183300,180100,178300,184200,179200,188,54100,500,141880,100,1,37500000,68850,6.49,0.89,12,0.01,28297.00,206810.00,207000,20240307,-11.30,160300,20230517,14.54,207000,-11.30,20240307,166400,10.34,20240119,207000,-11.30,20240307,160300,14.54,20230517,0.17,N,086280,500,187 억,,18223964,N,N,3647,N,00,N
20240509,160614,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181900,-3700,5,-1.99,16611747500,90707,151.03,185800,186500,181500,241000,130000,185600,183139.20,48.58,0,10975,188000,186800,185600,184400,183200,187400,185000,188,55400,500,144760,100,1,37500000,68213,6.43,0.88,12,0.24,28297.00,206810.00,207000,20240307,-12.13,160300,20230517,13.47,207000,-12.13,20240307,166400,9.31,20240119,207000,-12.13,20240307,160300,13.47,20230517,0.17,N,086280,500,187 억,,18215872,N,N,3647,N,00,N
20240509,150615,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182200,-3400,5,-1.83,13112904200,71475,119.01,185800,186500,181500,241000,130000,185600,183461.41,48.58,0,7246,188000,186800,185600,184400,183200,187400,185000,188,55400,500,144760,100,1,37500000,68325,6.44,0.88,12,0.19,28297.00,206810.00,207000,20240307,-11.98,160300,20230517,13.66,207000,-11.98,20240307,166400,9.50,20240119,207000,-11.98,20240307,160300,13.66,20230517,0.17,N,086280,500,187 억,,18215872,N,N,22,N,00,N
20240509,140557,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181700,-3900,5,-2.10,10728406500,58387,97.22,185800,186500,181500,241000,130000,185600,183746.49,48.58,0,2931,188000,186800,185600,184400,183200,187400,185000,188,55400,500,144760,100,1,37500000,68138,6.42,0.88,12,0.16,28297.00,206810.00,207000,20240307,-12.22,160300,20230517,13.35,207000,-12.22,20240307,166400,9.19,20240119,207000,-12.22,20240307,160300,13.35,20230517,0.17,N,086280,500,187 억,,18215872,N,N,22,N,00,N
20240509,130602,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182200,-3400,5,-1.83,8237474100,44706,74.44,185800,186500,182100,241000,130000,185600,184258.80,48.58,0,1322,188000,186800,185600,184400,183200,187400,185000,188,55400,500,144760,100,1,37500000,68325,6.44,0.88,12,0.12,28297.00,206810.00,207000,20240307,-11.98,160300,20230517,13.66,207000,-11.98,20240307,166400,9.50,20240119,207000,-11.98,20240307,160300,13.66,20230517,0.17,N,086280,500,187 억,,18215872,N,N,22,N,00,N
20240509,120605,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,182800,-2800,5,-1.51,5948861100,32177,53.58,185800,186500,182200,241000,130000,185600,184879.30,48.58,0,2156,188000,186800,185600,184400,183200,187400,185000,188,55400,500,144760,100,1,37500000,68550,6.46,0.88,12,0.09,28297.00,206810.00,207000,20240307,-11.69,160300,20230517,14.04,207000,-11.69,20240307,166400,9.86,20240119,207000,-11.69,20240307,160300,14.04,20230517,0.17,N,086280,500,187 억,,18215872,N,N,22,N,00,N
20240509,110553,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184200,-1400,5,-0.75,3738394700,20128,33.51,185800,186500,184200,241000,130000,185600,185731.06,48.58,0,2814,188000,186800,185600,184400,183200,187400,185000,188,55400,500,144760,100,1,37500000,69075,6.51,0.89,12,0.05,28297.00,206810.00,207000,20240307,-11.01,160300,20230517,14.91,207000,-11.01,20240307,166400,10.70,20240119,207000,-11.01,20240307,160300,14.91,20230517,0.17,N,086280,500,187 억,,18215872,N,N,22,N,00,N
20240509,100556,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186000,400,2,0.22,2043312200,10983,18.29,185800,186500,185200,241000,130000,185600,186043.18,48.58,0,2925,188000,186800,185600,184400,183200,187400,185000,188,55400,500,144760,100,1,37500000,69750,6.57,0.90,12,0.03,28297.00,206810.00,207000,20240307,-10.14,160300,20230517,16.03,207000,-10.14,20240307,166400,11.78,20240119,207000,-10.14,20240307,160300,16.03,20230517,0.17,N,086280,500,187 억,,18215872,N,N,22,N,00,N
20240509,090553,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186200,600,2,0.32,299815300,1613,2.69,185800,186200,185200,241000,130000,185600,185874.33,48.58,0,312,188000,186800,185600,184400,183200,187400,185000,188,55400,500,144760,100,1,37500000,69825,6.58,0.90,12,0.00,28297.00,206810.00,207000,20240307,-10.05,160300,20230517,16.16,207000,-10.05,20240307,166400,11.90,20240119,207000,-10.05,20240307,160300,16.16,20230517,0.17,N,086280,500,187 억,,18215872,N,N,22,N,00,N
20240508,160552,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185600,600,2,0.32,11150787900,60056,97.98,185000,186800,184400,240500,129500,185000,185673.23,48.57,0,12103,186333,185666,184333,183666,182333,186000,184000,188,55500,500,144300,100,1,37500000,69600,6.56,0.90,12,0.16,28297.00,206810.00,207000,20240307,-10.34,160300,20230517,15.78,207000,-10.34,20240307,166400,11.54,20240119,207000,-10.34,20240307,160300,15.78,20230517,0.17,N,086280,500,187 억,,18212600,N,N,22,N,00,N
20240508,150556,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185800,800,2,0.43,9526615400,51309,83.71,185000,186800,184400,240500,129500,185000,185671.44,48.57,0,10733,186333,185666,184333,183666,182333,186000,184000,188,55500,500,144300,100,1,37500000,69675,6.57,0.90,12,0.14,28297.00,206810.00,207000,20240307,-10.24,160300,20230517,15.91,207000,-10.24,20240307,166400,11.66,20240119,207000,-10.24,20240307,160300,15.91,20230517,0.17,N,086280,500,187 억,,18212600,N,N,49,N,00,N
20240508,140550,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185600,600,2,0.32,7661394300,41262,67.31,185000,186800,184400,240500,129500,185000,185676.77,48.57,0,9540,186333,185666,184333,183666,182333,186000,184000,188,55500,500,144300,100,1,37500000,69600,6.56,0.90,12,0.11,28297.00,206810.00,207000,20240307,-10.34,160300,20230517,15.78,207000,-10.34,20240307,166400,11.54,20240119,207000,-10.34,20240307,160300,15.78,20230517,0.17,N,086280,500,187 억,,18212600,N,N,49,N,00,N
20240508,130547,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184900,-100,5,-0.05,6413596800,34523,56.32,185000,186800,184400,240500,129500,185000,185777.53,48.57,0,7955,186333,185666,184333,183666,182333,186000,184000,188,55500,500,144300,100,1,37500000,69338,6.53,0.89,12,0.09,28297.00,206810.00,207000,20240307,-10.68,160300,20230517,15.35,207000,-10.68,20240307,166400,11.12,20240119,207000,-10.68,20240307,160300,15.35,20230517,0.17,N,086280,500,187 억,,18212600,N,N,49,N,00,N
20240508,120550,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185800,800,2,0.43,5389664800,29007,47.32,185000,186800,184400,240500,129500,185000,185805.69,48.57,0,7023,186333,185666,184333,183666,182333,186000,184000,188,55500,500,144300,100,1,37500000,69675,6.57,0.90,12,0.08,28297.00,206810.00,207000,20240307,-10.24,160300,20230517,15.91,207000,-10.24,20240307,166400,11.66,20240119,207000,-10.24,20240307,160300,15.91,20230517,0.17,N,086280,500,187 억,,18212600,N,N,49,N,00,N
20240508,110626,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,186000,1000,2,0.54,4396649300,23662,38.60,185000,186800,184400,240500,129500,185000,185810.59,48.57,0,6296,186333,185666,184333,183666,182333,186000,184000,188,55500,500,144300,100,1,37500000,69750,6.57,0.90,12,0.06,28297.00,206810.00,207000,20240307,-10.14,160300,20230517,16.03,207000,-10.14,20240307,166400,11.78,20240119,207000,-10.14,20240307,160300,16.03,20230517,0.17,N,086280,500,187 억,,18212600,N,N,49,N,00,N
20240508,100557,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185900,900,2,0.49,2653715100,14284,23.30,185000,186800,184400,240500,129500,185000,185782.41,48.57,0,4499,186333,185666,184333,183666,182333,186000,184000,188,55500,500,144300,100,1,37500000,69713,6.57,0.90,12,0.04,28297.00,206810.00,207000,20240307,-10.19,160300,20230517,15.97,207000,-10.19,20240307,166400,11.72,20240119,207000,-10.19,20240307,160300,15.97,20230517,0.17,N,086280,500,187 억,,18212600,N,N,49,N,00,N
20240508,090556,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,185100,100,2,0.05,208739500,1129,1.84,185000,185400,184400,240500,129500,185000,184888.74,48.57,0,264,186333,185666,184333,183666,182333,186000,184000,188,55500,500,144300,100,1,37500000,69413,6.54,0.90,12,0.00,28297.00,206810.00,207000,20240307,-10.58,160300,20230517,15.47,207000,-10.58,20240307,166400,11.24,20240119,207000,-10.58,20240307,160300,15.47,20230517,0.17,N,086280,500,187 억,,18212600,N,N,49,N,00,N
20240503,160607,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183300,-1100,5,-0.60,8990766800,48851,49.99,185200,185500,182600,239500,129100,184400,184044.76,48.52,0,4384,189466,186932,182266,179732,175066,188200,181000,188,55100,500,143830,100,1,37500000,68738,6.48,0.89,12,0.13,28297.00,206810.00,207000,20240307,-11.45,160300,20230517,14.35,207000,-11.45,20240307,166400,10.16,20240119,207000,-11.45,20240307,160300,14.35,20230517,0.20,N,086280,500,187 억,,18193762,N,N,11,N,00,N
20240503,150607,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183100,-1300,5,-0.70,7467941200,40540,41.49,185200,185500,182600,239500,129100,184400,184211.67,48.52,0,3456,189466,186932,182266,179732,175066,188200,181000,188,55100,500,143830,100,1,37500000,68663,6.47,0.89,12,0.11,28297.00,206810.00,207000,20240307,-11.55,160300,20230517,14.22,207000,-11.55,20240307,166400,10.04,20240119,207000,-11.55,20240307,160300,14.22,20230517,0.20,N,086280,500,187 억,,18193762,N,N,43,N,00,N
20240503,140607,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183300,-1100,5,-0.60,6112158600,33141,33.92,185200,185500,183000,239500,129100,184400,184428.91,48.52,0,2091,189466,186932,182266,179732,175066,188200,181000,188,55100,500,143830,100,1,37500000,68738,6.48,0.89,12,0.09,28297.00,206810.00,207000,20240307,-11.45,160300,20230517,14.35,207000,-11.45,20240307,166400,10.16,20240119,207000,-11.45,20240307,160300,14.35,20230517,0.20,N,086280,500,187 억,,18193762,N,N,43,N,00,N
20240503,130607,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184700,300,2,0.16,4817668300,26102,26.71,185200,185500,183300,239500,129100,184400,184570.85,48.52,0,1521,189466,186932,182266,179732,175066,188200,181000,188,55100,500,143830,100,1,37500000,69263,6.53,0.89,12,0.07,28297.00,206810.00,207000,20240307,-10.77,160300,20230517,15.22,207000,-10.77,20240307,166400,11.00,20240119,207000,-10.77,20240307,160300,15.22,20230517,0.20,N,086280,500,187 억,,18193762,N,N,43,N,00,N
20240503,120605,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184600,200,2,0.11,3963669100,21473,21.97,185200,185500,183300,239500,129100,184400,184588.51,48.52,0,1713,189466,186932,182266,179732,175066,188200,181000,188,55100,500,143830,100,1,37500000,69225,6.52,0.89,12,0.06,28297.00,206810.00,207000,20240307,-10.82,160300,20230517,15.16,207000,-10.82,20240307,166400,10.94,20240119,207000,-10.82,20240307,160300,15.16,20230517,0.20,N,086280,500,187 억,,18193762,N,N,43,N,00,N
20240503,110604,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184700,300,2,0.16,2674933600,14504,14.84,185200,185500,183300,239500,129100,184400,184427.30,48.52,0,640,189466,186932,182266,179732,175066,188200,181000,188,55100,500,143830,100,1,37500000,69263,6.53,0.89,12,0.04,28297.00,206810.00,207000,20240307,-10.77,160300,20230517,15.22,207000,-10.77,20240307,166400,11.00,20240119,207000,-10.77,20240307,160300,15.22,20230517,0.20,N,086280,500,187 억,,18193762,N,N,43,N,00,N
20240503,100601,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183500,-900,5,-0.49,1382040500,7493,7.67,185200,185500,183300,239500,129100,184400,184444.21,48.52,0,-447,189466,186932,182266,179732,175066,188200,181000,188,55100,500,143830,100,1,37500000,68813,6.48,0.89,12,0.02,28297.00,206810.00,207000,20240307,-11.35,160300,20230517,14.47,207000,-11.35,20240307,166400,10.28,20240119,207000,-11.35,20240307,160300,14.47,20230517,0.20,N,086280,500,187 억,,18193762,N,N,43,N,00,N
20240503,090601,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184900,500,2,0.27,479396700,2588,2.65,185200,185500,184700,239500,129100,184400,185238.29,48.52,0,-424,189466,186932,182266,179732,175066,188200,181000,188,55100,500,143830,100,1,37500000,69338,6.53,0.89,12,0.01,28297.00,206810.00,207000,20240307,-10.68,160300,20230517,15.35,207000,-10.68,20240307,166400,11.12,20240119,207000,-10.68,20240307,160300,15.35,20230517,0.20,N,086280,500,187 억,,18193762,N,N,43,N,00,N
20240502,160558,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184400,2400,2,1.32,17913392700,97685,98.25,177600,184800,177600,236500,127400,182000,183380.15,48.48,0,16486,184933,183466,182233,180766,179533,182850,180150,188,54500,500,141960,100,1,37500000,69150,6.52,0.89,12,0.26,28297.00,206810.00,207000,20240307,-10.92,160300,20230517,15.03,207000,-10.92,20240307,166400,10.82,20240119,207000,-10.92,20240307,160300,15.03,20230517,0.19,N,086280,500,187 억,,18178617,N,N,43,N,00,N
20240502,150601,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184500,2500,2,1.37,15425566900,84194,84.68,177600,184800,177600,236500,127400,182000,183215.67,48.48,0,14087,184933,183466,182233,180766,179533,182850,180150,188,54500,500,141960,100,1,37500000,69188,6.52,0.89,12,0.22,28297.00,206810.00,207000,20240307,-10.87,160300,20230517,15.10,207000,-10.87,20240307,166400,10.88,20240119,207000,-10.87,20240307,160300,15.10,20230517,0.19,N,086280,500,187 억,,18178617,N,N,227,N,00,N
20240502,140558,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184500,2500,2,1.37,12243380000,66925,67.31,177600,184800,177600,236500,127400,182000,182942.89,48.48,0,12338,184933,183466,182233,180766,179533,182850,180150,188,54500,500,141960,100,1,37500000,69188,6.52,0.89,12,0.18,28297.00,206810.00,207000,20240307,-10.87,160300,20230517,15.10,207000,-10.87,20240307,166400,10.88,20240119,207000,-10.87,20240307,160300,15.10,20230517,0.19,N,086280,500,187 억,,18178617,N,N,227,N,00,N
20240502,130557,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183200,1200,2,0.66,10235309600,56009,56.33,177600,184800,177600,236500,127400,182000,182745.04,48.48,0,10379,184933,183466,182233,180766,179533,182850,180150,188,54500,500,141960,100,1,37500000,68700,6.47,0.89,12,0.15,28297.00,206810.00,207000,20240307,-11.50,160300,20230517,14.29,207000,-11.50,20240307,166400,10.10,20240119,207000,-11.50,20240307,160300,14.29,20230517,0.19,N,086280,500,187 억,,18178617,N,N,227,N,00,N
20240502,120555,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183500,1500,2,0.82,8483963200,46461,46.73,177600,184800,177600,236500,127400,182000,182604.98,48.48,0,10102,184933,183466,182233,180766,179533,182850,180150,188,54500,500,141960,100,1,37500000,68813,6.48,0.89,12,0.12,28297.00,206810.00,207000,20240307,-11.35,160300,20230517,14.47,207000,-11.35,20240307,166400,10.28,20240119,207000,-11.35,20240307,160300,14.47,20230517,0.19,N,086280,500,187 억,,18178617,N,N,227,N,00,N
20240502,110555,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,184700,2700,2,1.48,6764162300,37101,37.31,177600,184700,177600,236500,127400,182000,182318.18,48.48,0,8801,184933,183466,182233,180766,179533,182850,180150,188,54500,500,141960,100,1,37500000,69263,6.53,0.89,12,0.10,28297.00,206810.00,207000,20240307,-10.77,160300,20230517,15.22,207000,-10.77,20240307,166400,11.00,20240119,207000,-10.77,20240307,160300,15.22,20230517,0.19,N,086280,500,187 억,,18178617,N,N,227,N,00,N
20240502,100553,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,183000,1000,2,0.55,3937268000,21705,21.83,177600,183500,177600,236500,127400,182000,181396.99,48.48,0,4177,184933,183466,182233,180766,179533,182850,180150,188,54500,500,141960,100,1,37500000,68625,6.47,0.88,12,0.06,28297.00,206810.00,207000,20240307,-11.59,160300,20230517,14.16,207000,-11.59,20240307,166400,9.98,20240119,207000,-11.59,20240307,160300,14.16,20230517,0.19,N,086280,500,187 억,,18178617,N,N,227,N,00,N
20240502,090554,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,181300,-700,5,-0.38,1255137000,7018,7.06,177600,181500,177600,236500,127400,182000,178810.40,48.48,0,1,184933,183466,182233,180766,179533,182850,180150,188,54500,500,141960,100,1,37500000,67988,6.41,0.88,12,0.02,28297.00,206810.00,207000,20240307,-12.42,160300,20230517,13.10,207000,-12.42,20240307,166400,8.95,20240119,207000,-12.42,20240307,160300,13.10,20230517,0.19,N,086280,500,187 억,,18178617,N,N,227,N,00,N