KissMeData/011200/price/prices-20240501.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18000	-180	5	-0.99	62183676580	3431987	212.93	18420	18540	17870	23600	12730	18180	18119.03	10.77	0	-1281353	18473	18326	18133	17986	17793	18400	18060	34452	5420	5000	13450	10	1	689039496	124027	11.03	0.58	12	0.50	1632.00	31115.00	23300	20231220	-22.75	13620	20231023	32.16	21600	-16.67	20240104	14250	26.32	20240419	23300	-22.75	20231220	13620	32.16	20231023	0.50	N	011200	5000	34451 억		74230576	N	N	171	N	00	N
3	20240531	150301	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18050	-130	5	-0.72	44302103590	2438924	151.32	18420	18540	17870	23600	12730	18180	18164.61	10.77	0	-758664	18473	18326	18133	17986	17793	18400	18060	34452	5420	5000	13450	10	1	689039496	124372	11.06	0.58	12	0.35	1632.00	31115.00	23300	20231220	-22.53	13620	20231023	32.53	21600	-16.44	20240104	14250	26.67	20240419	23300	-22.53	20231220	13620	32.53	20231023	0.50	N	011200	5000	34451 억		74230576	N	N	2934	N	00	N
4	20240531	140259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18200	20	2	0.11	39221834360	2158576	133.92	18420	18540	17870	23600	12730	18180	18170.23	10.77	0	-640451	18473	18326	18133	17986	17793	18400	18060	34452	5420	5000	13450	10	1	689039496	125405	11.15	0.58	12	0.31	1632.00	31115.00	23300	20231220	-21.89	13620	20231023	33.63	21600	-15.74	20240104	14250	27.72	20240419	23300	-21.89	20231220	13620	33.63	20231023	0.50	N	011200	5000	34451 억		74230576	N	N	2934	N	00	N
5	20240531	130300	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18110	-70	5	-0.39	33666153060	1851900	114.90	18420	18540	17870	23600	12730	18180	18179.25	10.77	0	-592288	18473	18326	18133	17986	17793	18400	18060	34452	5420	5000	13450	10	1	689039496	124785	11.10	0.58	12	0.27	1632.00	31115.00	23300	20231220	-22.27	13620	20231023	32.97	21600	-16.16	20240104	14250	27.09	20240419	23300	-22.27	20231220	13620	32.97	20231023	0.50	N	011200	5000	34451 억		74230576	N	N	2934	N	00	N
6	20240531	120301	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18160	-20	5	-0.11	31089828360	1709694	106.07	18420	18540	17870	23600	12730	18180	18184.44	10.77	0	-527992	18473	18326	18133	17986	17793	18400	18060	34452	5420	5000	13450	10	1	689039496	125130	11.13	0.58	12	0.25	1632.00	31115.00	23300	20231220	-22.06	13620	20231023	33.33	21600	-15.93	20240104	14250	27.44	20240419	23300	-22.06	20231220	13620	33.33	20231023	0.50	N	011200	5000	34451 억		74230576	N	N	2934	N	00	N
7	20240531	110259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18120	-60	5	-0.33	28275064640	1554261	96.43	18420	18540	17870	23600	12730	18180	18191.97	10.77	0	-466952	18473	18326	18133	17986	17793	18400	18060	34452	5420	5000	13450	10	1	689039496	124854	11.10	0.58	12	0.23	1632.00	31115.00	23300	20231220	-22.23	13620	20231023	33.04	21600	-16.11	20240104	14250	27.16	20240419	23300	-22.23	20231220	13620	33.04	20231023	0.50	N	011200	5000	34451 억		74230576	N	N	2934	N	00	N
8	20240531	100301	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18200	20	2	0.11	21806927280	1197695	74.31	18420	18540	17870	23600	12730	18180	18207.42	10.77	0	-335735	18473	18326	18133	17986	17793	18400	18060	34452	5420	5000	13450	10	1	689039496	125405	11.15	0.58	12	0.17	1632.00	31115.00	23300	20231220	-21.89	13620	20231023	33.63	21600	-15.74	20240104	14250	27.72	20240419	23300	-21.89	20231220	13620	33.63	20231023	0.50	N	011200	5000	34451 억		74230576	N	N	2934	N	00	N
9	20240531	090300	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18410	230	2	1.27	3207569040	173819	10.78	18420	18540	18380	23600	12730	18180	18453.95	10.77	0	-32013	18473	18326	18133	17986	17793	18400	18060	34452	5420	5000	13450	10	1	689039496	126852	11.28	0.59	12	0.03	1632.00	31115.00	23300	20231220	-20.99	13620	20231023	35.17	21600	-14.77	20240104	14250	29.19	20240419	23300	-20.99	20231220	13620	35.17	20231023	0.50	N	011200	5000	34451 억		74230576	N	N	2934	N	00	N
10	20240530	160258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18180	0	3	0.00	28936370220	1596544	68.10	18000	18280	17940	23600	12730	18180	18124.17	10.74	0	-176808	18706	18442	17996	17732	17286	18575	17865	34452	5420	5000	13450	10	1	689039496	125267	11.14	0.58	12	0.23	1632.00	31115.00	23300	20231220	-21.97	13620	20231023	33.48	21600	-15.83	20240104	14250	27.58	20240419	23300	-21.97	20231220	13620	33.48	20231023	0.50	N	011200	5000	34451 억		74032687	N	N	2934	N	00	N
11	20240530	150258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18220	40	2	0.22	26322818710	1452824	61.97	18000	18280	17940	23600	12730	18180	18118.30	10.74	0	-166875	18706	18442	17996	17732	17286	18575	17865	34452	5420	5000	13450	10	1	689039496	125543	11.16	0.59	12	0.21	1632.00	31115.00	23300	20231220	-21.80	13620	20231023	33.77	21600	-15.65	20240104	14250	27.86	20240419	23300	-21.80	20231220	13620	33.77	20231023	0.50	N	011200	5000	34451 억		74032687	N	N	3276	N	00	N
12	20240530	140259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18060	-120	5	-0.66	21129086300	1167368	49.80	18000	18280	17940	23600	12730	18180	18099.64	10.74	0	-164640	18706	18442	17996	17732	17286	18575	17865	34452	5420	5000	13450	10	1	689039496	124441	11.07	0.58	12	0.17	1632.00	31115.00	23300	20231220	-22.49	13620	20231023	32.60	21600	-16.39	20240104	14250	26.74	20240419	23300	-22.49	20231220	13620	32.60	20231023	0.50	N	011200	5000	34451 억		74032687	N	N	3276	N	00	N
13	20240530	130259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18070	-110	5	-0.61	18924141840	1045466	44.60	18000	18280	17940	23600	12730	18180	18101.02	10.74	0	-150959	18706	18442	17996	17732	17286	18575	17865	34452	5420	5000	13450	10	1	689039496	124509	11.07	0.58	12	0.15	1632.00	31115.00	23300	20231220	-22.45	13620	20231023	32.67	21600	-16.34	20240104	14250	26.81	20240419	23300	-22.45	20231220	13620	32.67	20231023	0.50	N	011200	5000	34451 억		74032687	N	N	3276	N	00	N
14	20240530	120258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18090	-90	5	-0.50	17044705480	941399	40.16	18000	18280	17940	23600	12730	18180	18105.57	10.74	0	-136136	18706	18442	17996	17732	17286	18575	17865	34452	5420	5000	13450	10	1	689039496	124647	11.08	0.58	12	0.14	1632.00	31115.00	23300	20231220	-22.36	13620	20231023	32.82	21600	-16.25	20240104	14250	26.95	20240419	23300	-22.36	20231220	13620	32.82	20231023	0.50	N	011200	5000	34451 억		74032687	N	N	3276	N	00	N
15	20240530	110259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18220	40	2	0.22	12145681380	670083	28.58	18000	18280	17940	23600	12730	18180	18125.49	10.74	0	-25794	18706	18442	17996	17732	17286	18575	17865	34452	5420	5000	13450	10	1	689039496	125543	11.16	0.59	12	0.10	1632.00	31115.00	23300	20231220	-21.80	13620	20231023	33.77	21600	-15.65	20240104	14250	27.86	20240419	23300	-21.80	20231220	13620	33.77	20231023	0.50	N	011200	5000	34451 억		74032687	N	N	3276	N	00	N
16	20240530	100259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18160	-20	5	-0.11	9071921640	500674	21.36	18000	18280	17940	23600	12730	18180	18119.20	10.74	0	-24808	18706	18442	17996	17732	17286	18575	17865	34452	5420	5000	13450	10	1	689039496	125130	11.13	0.58	12	0.07	1632.00	31115.00	23300	20231220	-22.06	13620	20231023	33.33	21600	-15.93	20240104	14250	27.44	20240419	23300	-22.06	20231220	13620	33.33	20231023	0.50	N	011200	5000	34451 억		74032687	N	N	3276	N	00	N
17	20240530	090259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18020	-160	5	-0.88	1081945370	60079	2.56	18000	18110	17940	23600	12730	18180	18003.32	10.74	0	-4352	18706	18442	17996	17732	17286	18575	17865	34452	5420	5000	13450	10	1	689039496	124165	11.04	0.58	12	0.01	1632.00	31115.00	23300	20231220	-22.66	13620	20231023	32.31	21600	-16.57	20240104	14250	26.46	20240419	23300	-22.66	20231220	13620	32.31	20231023	0.50	N	011200	5000	34451 억		74032687	N	N	3276	N	00	N
18	20240529	160256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18180	170	2	0.94	41504577530	2315319	81.32	17990	18260	17550	23400	12610	18010	17925.40	10.69	0	-47102	18376	18192	17966	17782	17556	18285	17875	34452	5390	5000	13320	10	1	689039496	125267	11.14	0.58	12	0.34	1632.00	31115.00	23300	20231220	-21.97	13620	20231023	33.48	21600	-15.83	20240104	14250	27.58	20240419	23300	-21.97	20231220	13620	33.48	20231023	0.53	N	011200	5000	34451 억		73642841	N	N	3276	N	00	N
19	20240529	150257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18190	180	2	1.00	36447917330	2037186	71.55	17990	18260	17550	23400	12610	18010	17891.29	10.69	0	-1856	18376	18192	17966	17782	17556	18285	17875	34452	5390	5000	13320	10	1	689039496	125336	11.15	0.58	12	0.30	1632.00	31115.00	23300	20231220	-21.93	13620	20231023	33.55	21600	-15.79	20240104	14250	27.65	20240419	23300	-21.93	20231220	13620	33.55	20231023	0.53	N	011200	5000	34451 억		73642841	N	N	4583	N	00	N
20	20240529	140258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18050	40	2	0.22	26642681200	1496706	52.57	17990	18100	17550	23400	12610	18010	17800.84	10.69	0	-6100	18376	18192	17966	17782	17556	18285	17875	34452	5390	5000	13320	10	1	689039496	124372	11.06	0.58	12	0.22	1632.00	31115.00	23300	20231220	-22.53	13620	20231023	32.53	21600	-16.44	20240104	14250	26.67	20240419	23300	-22.53	20231220	13620	32.53	20231023	0.53	N	011200	5000	34451 억		73642841	N	N	4583	N	00	N
21	20240529	130257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17940	-70	5	-0.39	22127945290	1246094	43.77	17990	18020	17550	23400	12610	18010	17757.80	10.69	0	-29584	18376	18192	17966	17782	17556	18285	17875	34452	5390	5000	13320	10	1	689039496	123614	10.99	0.58	12	0.18	1632.00	31115.00	23300	20231220	-23.00	13620	20231023	31.72	21600	-16.94	20240104	14250	25.89	20240419	23300	-23.00	20231220	13620	31.72	20231023	0.53	N	011200	5000	34451 억		73642841	N	N	4583	N	00	N
22	20240529	120259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17860	-150	5	-0.83	17836718160	1007112	35.37	17990	17990	17550	23400	12610	18010	17710.69	10.69	0	-61447	18376	18192	17966	17782	17556	18285	17875	34452	5390	5000	13320	10	1	689039496	123062	10.94	0.57	12	0.15	1632.00	31115.00	23300	20231220	-23.35	13620	20231023	31.13	21600	-17.31	20240104	14250	25.33	20240419	23300	-23.35	20231220	13620	31.13	20231023	0.53	N	011200	5000	34451 억		73642841	N	N	4583	N	00	N
23	20240529	110257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17640	-370	5	-2.05	14392037580	813452	28.57	17990	17990	17550	23400	12610	18010	17692.45	10.69	0	-78388	18376	18192	17966	17782	17556	18285	17875	34452	5390	5000	13320	10	1	689039496	121547	10.81	0.57	12	0.12	1632.00	31115.00	23300	20231220	-24.29	13620	20231023	29.52	21600	-18.33	20240104	14250	23.79	20240419	23300	-24.29	20231220	13620	29.52	20231023	0.53	N	011200	5000	34451 억		73642841	N	N	4583	N	00	N
24	20240529	100256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17700	-310	5	-1.72	10852618570	612733	21.52	17990	17990	17600	23400	12610	18010	17711.71	10.69	0	-51935	18376	18192	17966	17782	17556	18285	17875	34452	5390	5000	13320	10	1	689039496	121960	10.85	0.57	12	0.09	1632.00	31115.00	23300	20231220	-24.03	13620	20231023	29.96	21600	-18.06	20240104	14250	24.21	20240419	23300	-24.03	20231220	13620	29.96	20231023	0.53	N	011200	5000	34451 억		73642841	N	N	4583	N	00	N
25	20240529	090256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17790	-220	5	-1.22	2108016120	117941	4.14	17990	17990	17700	23400	12610	18010	17873.20	10.69	0	-43485	18376	18192	17966	17782	17556	18285	17875	34452	5390	5000	13320	10	1	689039496	122580	10.90	0.57	12	0.02	1632.00	31115.00	23300	20231220	-23.65	13620	20231023	30.62	21600	-17.64	20240104	14250	24.84	20240419	23300	-23.65	20231220	13620	30.62	20231023	0.53	N	011200	5000	34451 억		73642841	N	N	4583	N	00	N
26	20240528	160255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18010	460	2	2.62	50795528260	2824908	61.05	17890	18150	17740	22800	12290	17550	17981.22	10.65	0	264816	18423	17986	17693	17256	16963	17840	17110	34452	5250	5000	12980	10	1	689039496	124096	11.04	0.58	12	0.41	1632.00	31115.00	23300	20231220	-22.70	13620	20231023	32.23	21600	-16.62	20240104	14250	26.39	20240419	23300	-22.70	20231220	13620	32.23	20231023	0.52	N	011200	5000	34451 억		73403682	N	N	4583	N	00	N
27	20240528	150256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18020	470	2	2.68	47353508170	2633776	56.92	17890	18150	17740	22800	12290	17550	17979.32	10.65	0	258227	18423	17986	17693	17256	16963	17840	17110	34452	5250	5000	12980	10	1	689039496	124165	11.04	0.58	12	0.38	1632.00	31115.00	23300	20231220	-22.66	13620	20231023	32.31	21600	-16.57	20240104	14250	26.46	20240419	23300	-22.66	20231220	13620	32.31	20231023	0.52	N	011200	5000	34451 억		73403682	N	N	115	N	00	N
28	20240528	140257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17990	440	2	2.51	43627815040	2426884	52.44	17890	18150	17740	22800	12290	17550	17976.89	10.65	0	242966	18423	17986	17693	17256	16963	17840	17110	34452	5250	5000	12980	10	1	689039496	123958	11.02	0.58	12	0.35	1632.00	31115.00	23300	20231220	-22.79	13620	20231023	32.09	21600	-16.71	20240104	14250	26.25	20240419	23300	-22.79	20231220	13620	32.09	20231023	0.52	N	011200	5000	34451 억		73403682	N	N	115	N	00	N
29	20240528	130255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18030	480	2	2.74	38184941430	2125019	45.92	17890	18150	17740	22800	12290	17550	17969.22	10.65	0	248469	18423	17986	17693	17256	16963	17840	17110	34452	5250	5000	12980	10	1	689039496	124234	11.05	0.58	12	0.31	1632.00	31115.00	23300	20231220	-22.62	13620	20231023	32.38	21600	-16.53	20240104	14250	26.53	20240419	23300	-22.62	20231220	13620	32.38	20231023	0.52	N	011200	5000	34451 억		73403682	N	N	115	N	00	N
30	20240528	120256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17930	380	2	2.17	33595875660	1869786	40.41	17890	18150	17740	22800	12290	17550	17967.77	10.65	0	164196	18423	17986	17693	17256	16963	17840	17110	34452	5250	5000	12980	10	1	689039496	123545	10.99	0.58	12	0.27	1632.00	31115.00	23300	20231220	-23.05	13620	20231023	31.64	21600	-16.99	20240104	14250	25.82	20240419	23300	-23.05	20231220	13620	31.64	20231023	0.52	N	011200	5000	34451 억		73403682	N	N	115	N	00	N
31	20240528	110255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17880	330	2	1.88	31094177630	1729948	37.38	17890	18150	17740	22800	12290	17550	17974.05	10.65	0	172129	18423	17986	17693	17256	16963	17840	17110	34452	5250	5000	12980	10	1	689039496	123200	10.96	0.57	12	0.25	1632.00	31115.00	23300	20231220	-23.26	13620	20231023	31.28	21600	-17.22	20240104	14250	25.47	20240419	23300	-23.26	20231220	13620	31.28	20231023	0.52	N	011200	5000	34451 억		73403682	N	N	115	N	00	N
32	20240528	100257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18030	480	2	2.74	23387141310	1300490	28.10	17890	18150	17740	22800	12290	17550	17983.33	10.65	0	184036	18423	17986	17693	17256	16963	17840	17110	34452	5250	5000	12980	10	1	689039496	124234	11.05	0.58	12	0.19	1632.00	31115.00	23300	20231220	-22.62	13620	20231023	32.38	21600	-16.53	20240104	14250	26.53	20240419	23300	-22.62	20231220	13620	32.38	20231023	0.52	N	011200	5000	34451 억		73403682	N	N	115	N	00	N
33	20240528	090257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17960	410	2	2.34	3422871980	191799	4.14	17890	17980	17740	22800	12290	17550	17846.14	10.65	0	21042	18423	17986	17693	17256	16963	17840	17110	34452	5250	5000	12980	10	1	689039496	123751	11.00	0.58	12	0.03	1632.00	31115.00	23300	20231220	-22.92	13620	20231023	31.86	21600	-16.85	20240104	14250	26.04	20240419	23300	-22.92	20231220	13620	31.86	20231023	0.52	N	011200	5000	34451 억		73403682	N	N	115	N	00	N
34	20240527	160251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17550	770	2	4.59	81185444130	4586125	192.40	17560	18130	17400	21800	11750	16780	17702.80	10.60	0	231790	17460	17120	16620	16280	15780	17290	16450	34452	5020	5000	12410	10	1	689039496	120926	10.75	0.56	12	0.67	1632.00	31115.00	23300	20231220	-24.68	13620	20231023	28.85	21600	-18.75	20240104	14250	23.16	20240419	23300	-24.68	20231220	13620	28.85	20231023	0.52	N	011200	5000	34451 억		73054652	N	N	115	N	00	N
35	20240527	150255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17500	720	2	4.29	77910542490	4399379	184.56	17560	18130	17400	21800	11750	16780	17709.66	10.60	0	194759	17460	17120	16620	16280	15780	17290	16450	34452	5020	5000	12410	10	1	689039496	120582	10.72	0.56	12	0.64	1632.00	31115.00	23300	20231220	-24.89	13620	20231023	28.49	21600	-18.98	20240104	14250	22.81	20240419	23300	-24.89	20231220	13620	28.49	20231023	0.52	N	011200	5000	34451 억		73054652	N	N	3598	N	00	N
36	20240527	140256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17620	840	2	5.01	72211298620	4075043	170.96	17560	18130	17400	21800	11750	16780	17720.62	10.60	0	237338	17460	17120	16620	16280	15780	17290	16450	34452	5020	5000	12410	10	1	689039496	121409	10.80	0.57	12	0.59	1632.00	31115.00	23300	20231220	-24.38	13620	20231023	29.37	21600	-18.43	20240104	14250	23.65	20240419	23300	-24.38	20231220	13620	29.37	20231023	0.52	N	011200	5000	34451 억		73054652	N	N	3598	N	00	N
37	20240527	130256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17560	780	2	4.65	66267007380	3736462	156.75	17560	18130	17400	21800	11750	16780	17735.49	10.60	0	265948	17460	17120	16620	16280	15780	17290	16450	34452	5020	5000	12410	10	1	689039496	120995	10.76	0.56	12	0.54	1632.00	31115.00	23300	20231220	-24.64	13620	20231023	28.93	21600	-18.70	20240104	14250	23.23	20240419	23300	-24.64	20231220	13620	28.93	20231023	0.52	N	011200	5000	34451 억		73054652	N	N	3598	N	00	N
38	20240527	120255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17760	980	2	5.84	60966499960	3435933	144.14	17560	18130	17400	21800	11750	16780	17744.09	10.60	0	292047	17460	17120	16620	16280	15780	17290	16450	34452	5020	5000	12410	10	1	689039496	122373	10.88	0.57	12	0.50	1632.00	31115.00	23300	20231220	-23.78	13620	20231023	30.40	21600	-17.78	20240104	14250	24.63	20240419	23300	-23.78	20231220	13620	30.40	20231023	0.52	N	011200	5000	34451 억		73054652	N	N	3598	N	00	N
39	20240527	110256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17780	1000	2	5.96	55210028390	3111889	130.55	17560	18130	17400	21800	11750	16780	17741.96	10.60	0	268711	17460	17120	16620	16280	15780	17290	16450	34452	5020	5000	12410	10	1	689039496	122511	10.89	0.57	12	0.45	1632.00	31115.00	23300	20231220	-23.69	13620	20231023	30.54	21600	-17.69	20240104	14250	24.77	20240419	23300	-23.69	20231220	13620	30.54	20231023	0.52	N	011200	5000	34451 억		73054652	N	N	3598	N	00	N
40	20240527	100255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17790	1010	2	6.02	47916770010	2699778	113.26	17560	18130	17400	21800	11750	16780	17748.78	10.60	0	249528	17460	17120	16620	16280	15780	17290	16450	34452	5020	5000	12410	10	1	689039496	122580	10.90	0.57	12	0.39	1632.00	31115.00	23300	20231220	-23.65	13620	20231023	30.62	21600	-17.64	20240104	14250	24.84	20240419	23300	-23.65	20231220	13620	30.62	20231023	0.52	N	011200	5000	34451 억		73054652	N	N	3598	N	00	N
41	20240527	090255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17450	670	2	3.99	8868181480	504532	21.17	17560	17710	17420	21800	11750	16780	17578.68	10.60	0	-72668	17460	17120	16620	16280	15780	17290	16450	34452	5020	5000	12410	10	1	689039496	120237	10.69	0.56	12	0.07	1632.00	31115.00	23300	20231220	-25.11	13620	20231023	28.12	21600	-19.21	20240104	14250	22.46	20240419	23300	-25.11	20231220	13620	28.12	20231023	0.52	N	011200	5000	34451 억		73054652	N	N	3598	N	00	N
42	20240524	160242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16780	180	2	1.08	38643216870	2341714	151.16	16440	16960	16120	21550	11620	16600	16501.63	10.59	0	-44055	17080	16840	16710	16470	16340	16775	16405	34452	4950	5000	12280	10	1	689039496	115621	10.28	0.54	12	0.34	1632.00	31115.00	23300	20231220	-27.98	13620	20231023	23.20	21600	-22.31	20240104	14250	17.75	20240419	23300	-27.98	20231220	13620	23.20	20231023	0.53	N	011200	5000	34451 억		72994201	N	N	3598	N	00	N
43	20240524	150245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16880	280	2	1.69	35925478030	2180183	140.73	16440	16960	16120	21550	11620	16600	16478.19	10.59	0	-49513	17080	16840	16710	16470	16340	16775	16405	34452	4950	5000	12280	10	1	689039496	116310	10.34	0.54	12	0.32	1632.00	31115.00	23300	20231220	-27.55	13620	20231023	23.94	21600	-21.85	20240104	14250	18.46	20240419	23300	-27.55	20231220	13620	23.94	20231023	0.53	N	011200	5000	34451 억		72994201	N	N	3610	N	00	N
44	20240524	140245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16940	340	2	2.05	31687329260	1928590	124.49	16440	16960	16120	21550	11620	16600	16430.30	10.59	0	-40720	17080	16840	16710	16470	16340	16775	16405	34452	4950	5000	12280	10	1	689039496	116723	10.38	0.54	12	0.28	1632.00	31115.00	23300	20231220	-27.30	13620	20231023	24.38	21600	-21.57	20240104	14250	18.88	20240419	23300	-27.30	20231220	13620	24.38	20231023	0.53	N	011200	5000	34451 억		72994201	N	N	3610	N	00	N
45	20240524	130244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16520	-80	5	-0.48	24427062440	1496413	96.60	16440	16700	16120	21550	11620	16600	16323.72	10.59	0	-102164	17080	16840	16710	16470	16340	16775	16405	34452	4950	5000	12280	10	1	689039496	113829	10.12	0.53	12	0.22	1632.00	31115.00	23300	20231220	-29.10	13620	20231023	21.29	21600	-23.52	20240104	14250	15.93	20240419	23300	-29.10	20231220	13620	21.29	20231023	0.53	N	011200	5000	34451 억		72994201	N	N	3610	N	00	N
46	20240524	120245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16560	-40	5	-0.24	20608175350	1266172	81.73	16440	16570	16120	21550	11620	16600	16275.93	10.59	0	-105323	17080	16840	16710	16470	16340	16775	16405	34452	4950	5000	12280	10	1	689039496	114105	10.15	0.53	12	0.18	1632.00	31115.00	23300	20231220	-28.93	13620	20231023	21.59	21600	-23.33	20240104	14250	16.21	20240419	23300	-28.93	20231220	13620	21.59	20231023	0.53	N	011200	5000	34451 억		72994201	N	N	3610	N	00	N
47	20240524	110243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16310	-290	5	-1.75	16384371470	1009325	65.15	16440	16500	16120	21550	11620	16600	16232.94	10.59	0	-137125	17080	16840	16710	16470	16340	16775	16405	34452	4950	5000	12280	10	1	689039496	112382	9.99	0.52	12	0.15	1632.00	31115.00	23300	20231220	-30.00	13620	20231023	19.75	21600	-24.49	20240104	14250	14.46	20240419	23300	-30.00	20231220	13620	19.75	20231023	0.53	N	011200	5000	34451 억		72994201	N	N	3610	N	00	N
48	20240524	100246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16220	-380	5	-2.29	13088518370	806165	52.04	16440	16500	16120	21550	11620	16600	16235.46	10.59	0	-135711	17080	16840	16710	16470	16340	16775	16405	34452	4950	5000	12280	10	1	689039496	111762	9.94	0.52	12	0.12	1632.00	31115.00	23300	20231220	-30.39	13620	20231023	19.09	21600	-24.91	20240104	14250	13.82	20240419	23300	-30.39	20231220	13620	19.09	20231023	0.53	N	011200	5000	34451 억		72994201	N	N	3610	N	00	N
49	20240524	090245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16250	-350	5	-2.11	2164573220	132450	8.55	16440	16500	16220	21550	11620	16600	16342.27	10.59	0	-44997	17080	16840	16710	16470	16340	16775	16405	34452	4950	5000	12280	10	1	689039496	111969	9.96	0.52	12	0.02	1632.00	31115.00	23300	20231220	-30.26	13620	20231023	19.31	21600	-24.77	20240104	14250	14.04	20240419	23300	-30.26	20231220	13620	19.31	20231023	0.53	N	011200	5000	34451 억		72994201	N	N	3610	N	00	N
50	20240523	160242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16600	-200	5	-1.19	25535791060	1529610	56.86	16640	16950	16580	21800	11760	16800	16694.46	10.58	0	-130076	17706	17252	16996	16542	16286	17125	16415	34452	5000	5000	12430	10	1	689039496	114381	10.17	0.53	12	0.22	1632.00	31115.00	23300	20231220	-28.76	13620	20231023	21.88	21600	-23.15	20240104	14250	16.49	20240419	23300	-28.76	20231220	13620	21.88	20231023	0.53	N	011200	5000	34451 억		72870086	N	N	3610	N	00	N
51	20240523	150245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16620	-180	5	-1.07	22262140070	1332572	49.54	16640	16950	16580	21800	11760	16800	16706.09	10.58	0	-97831	17706	17252	16996	16542	16286	17125	16415	34452	5000	5000	12430	10	1	689039496	114518	10.18	0.53	12	0.19	1632.00	31115.00	23300	20231220	-28.67	13620	20231023	22.03	21600	-23.06	20240104	14250	16.63	20240419	23300	-28.67	20231220	13620	22.03	20231023	0.53	N	011200	5000	34451 억		72870086	N	N	2343	N	00	N
52	20240523	140245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16640	-160	5	-0.95	19431234000	1162241	43.21	16640	16950	16580	21800	11760	16800	16718.71	10.58	0	-88852	17706	17252	16996	16542	16286	17125	16415	34452	5000	5000	12430	10	1	689039496	114656	10.20	0.53	12	0.17	1632.00	31115.00	23300	20231220	-28.58	13620	20231023	22.17	21600	-22.96	20240104	14250	16.77	20240419	23300	-28.58	20231220	13620	22.17	20231023	0.53	N	011200	5000	34451 억		72870086	N	N	2343	N	00	N
53	20240523	130244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16710	-90	5	-0.54	13333467770	795968	29.59	16640	16950	16580	21800	11760	16800	16751.22	10.58	0	-23665	17706	17252	16996	16542	16286	17125	16415	34452	5000	5000	12430	10	1	689039496	115138	10.24	0.54	12	0.12	1632.00	31115.00	23300	20231220	-28.28	13620	20231023	22.69	21600	-22.64	20240104	14250	17.26	20240419	23300	-28.28	20231220	13620	22.69	20231023	0.53	N	011200	5000	34451 억		72870086	N	N	2343	N	00	N
54	20240523	120243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16830	30	2	0.18	11004836610	657012	24.42	16640	16950	16580	21800	11760	16800	16749.77	10.58	0	-18923	17706	17252	16996	16542	16286	17125	16415	34452	5000	5000	12430	10	1	689039496	115965	10.31	0.54	12	0.10	1632.00	31115.00	23300	20231220	-27.77	13620	20231023	23.57	21600	-22.08	20240104	14250	18.11	20240419	23300	-27.77	20231220	13620	23.57	20231023	0.53	N	011200	5000	34451 억		72870086	N	N	2343	N	00	N
55	20240523	110242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16790	-10	5	-0.06	9366555630	559741	20.81	16640	16950	16580	21800	11760	16800	16733.65	10.58	0	-12384	17706	17252	16996	16542	16286	17125	16415	34452	5000	5000	12430	10	1	689039496	115690	10.29	0.54	12	0.08	1632.00	31115.00	23300	20231220	-27.94	13620	20231023	23.27	21600	-22.27	20240104	14250	17.82	20240419	23300	-27.94	20231220	13620	23.27	20231023	0.53	N	011200	5000	34451 억		72870086	N	N	2343	N	00	N
56	20240523	100241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16780	-20	5	-0.12	7368898100	440501	16.38	16640	16950	16580	21800	11760	16800	16728.33	10.58	0	-6473	17706	17252	16996	16542	16286	17125	16415	34452	5000	5000	12430	10	1	689039496	115621	10.28	0.54	12	0.06	1632.00	31115.00	23300	20231220	-27.98	13620	20231023	23.20	21600	-22.31	20240104	14250	17.75	20240419	23300	-27.98	20231220	13620	23.20	20231023	0.53	N	011200	5000	34451 억		72870086	N	N	2343	N	00	N
57	20240523	090244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16640	-160	5	-0.95	1387138120	83150	3.09	16640	16850	16630	21800	11760	16800	16681.34	10.58	0	-19626	17706	17252	16996	16542	16286	17125	16415	34452	5000	5000	12430	10	1	689039496	114656	10.20	0.53	12	0.01	1632.00	31115.00	23300	20231220	-28.58	13620	20231023	22.17	21600	-22.96	20240104	14250	16.77	20240419	23300	-28.58	20231220	13620	22.17	20231023	0.53	N	011200	5000	34451 억		72870086	N	N	2343	N	00	N
58	20240522	160241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16800	-210	5	-1.23	44882060340	2647150	107.88	17320	17450	16740	22100	11910	17010	16954.95	10.60	0	-15518	17710	17360	17040	16690	16370	17200	16530	34452	5090	5000	12580	10	1	689039496	115759	10.29	0.54	12	0.38	1632.00	31115.00	23300	20231220	-27.90	13620	20231023	23.35	21600	-22.22	20240104	14250	17.89	20240419	23300	-27.90	20231220	13620	23.35	20231023	0.53	N	011200	5000	34451 억		73036331	N	N	2343	N	00	N
59	20240522	150243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16860	-150	5	-0.88	40025618880	2358233	96.11	17320	17450	16740	22100	11910	17010	16972.71	10.60	0	-52979	17710	17360	17040	16690	16370	17200	16530	34452	5090	5000	12580	10	1	689039496	116172	10.33	0.54	12	0.34	1632.00	31115.00	23300	20231220	-27.64	13620	20231023	23.79	21600	-21.94	20240104	14250	18.32	20240419	23300	-27.64	20231220	13620	23.79	20231023	0.53	N	011200	5000	34451 억		73036331	N	N	941	N	00	N
60	20240522	140242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16990	-20	5	-0.12	36227278720	2133568	86.95	17320	17450	16740	22100	11910	17010	16979.67	10.60	0	-29121	17710	17360	17040	16690	16370	17200	16530	34452	5090	5000	12580	10	1	689039496	117068	10.41	0.55	12	0.31	1632.00	31115.00	23300	20231220	-27.08	13620	20231023	24.74	21600	-21.34	20240104	14250	19.23	20240419	23300	-27.08	20231220	13620	24.74	20231023	0.53	N	011200	5000	34451 억		73036331	N	N	941	N	00	N
61	20240522	130243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16950	-60	5	-0.35	30718587870	1810329	73.78	17320	17450	16740	22100	11910	17010	16968.51	10.60	0	-31847	17710	17360	17040	16690	16370	17200	16530	34452	5090	5000	12580	10	1	689039496	116792	10.39	0.54	12	0.26	1632.00	31115.00	23300	20231220	-27.25	13620	20231023	24.45	21600	-21.53	20240104	14250	18.95	20240419	23300	-27.25	20231220	13620	24.45	20231023	0.53	N	011200	5000	34451 억		73036331	N	N	941	N	00	N
62	20240522	120242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16950	-60	5	-0.35	27895468500	1643076	66.96	17320	17450	16740	22100	11910	17010	16977.59	10.60	0	-31450	17710	17360	17040	16690	16370	17200	16530	34452	5090	5000	12580	10	1	689039496	116792	10.39	0.54	12	0.24	1632.00	31115.00	23300	20231220	-27.25	13620	20231023	24.45	21600	-21.53	20240104	14250	18.95	20240419	23300	-27.25	20231220	13620	24.45	20231023	0.53	N	011200	5000	34451 억		73036331	N	N	941	N	00	N
63	20240522	110243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16950	-60	5	-0.35	24399857720	1436708	58.55	17320	17450	16740	22100	11910	17010	16983.17	10.60	0	-35216	17710	17360	17040	16690	16370	17200	16530	34452	5090	5000	12580	10	1	689039496	116792	10.39	0.54	12	0.21	1632.00	31115.00	23300	20231220	-27.25	13620	20231023	24.45	21600	-21.53	20240104	14250	18.95	20240419	23300	-27.25	20231220	13620	24.45	20231023	0.53	N	011200	5000	34451 억		73036331	N	N	941	N	00	N
64	20240522	100242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16910	-100	5	-0.59	16203485140	949587	38.70	17320	17450	16840	22100	11910	17010	17063.73	10.60	0	-49036	17710	17360	17040	16690	16370	17200	16530	34452	5090	5000	12580	10	1	689039496	116517	10.36	0.54	12	0.14	1632.00	31115.00	23300	20231220	-27.42	13620	20231023	24.16	21600	-21.71	20240104	14250	18.67	20240419	23300	-27.42	20231220	13620	24.16	20231023	0.53	N	011200	5000	34451 억		73036331	N	N	941	N	00	N
65	20240522	090242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17350	340	2	2.00	4056634980	233707	9.52	17320	17450	17240	22100	11910	17010	17358.04	10.60	0	55089	17710	17360	17040	16690	16370	17200	16530	34452	5090	5000	12580	10	1	689039496	119548	10.63	0.56	12	0.03	1632.00	31115.00	23300	20231220	-25.54	13620	20231023	27.39	21600	-19.68	20240104	14250	21.75	20240419	23300	-25.54	20231220	13620	27.39	20231023	0.53	N	011200	5000	34451 억		73036331	N	N	941	N	00	N
66	20240521	160240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17010	-540	5	-3.08	41618458870	2438136	21.73	17120	17390	16720	22800	12290	17550	17068.98	10.60	0	-322708	19156	18352	17476	16672	15796	18755	17075	34452	5250	5000	12980	10	1	689039496	117206	10.42	0.55	12	0.35	1632.00	31115.00	23300	20231220	-27.00	13620	20231023	24.89	21600	-21.25	20240104	14250	19.37	20240419	23300	-27.00	20231220	13620	24.89	20231023	0.52	N	011200	5000	34451 억		73026416	N	N	941	N	00	N
67	20240521	150241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17090	-460	5	-2.62	39291002440	2301398	20.52	17120	17390	16720	22800	12290	17550	17071.72	10.60	0	-303087	19156	18352	17476	16672	15796	18755	17075	34452	5250	5000	12980	10	1	689039496	117757	10.47	0.55	12	0.33	1632.00	31115.00	23300	20231220	-26.65	13620	20231023	25.48	21600	-20.88	20240104	14250	19.93	20240419	23300	-26.65	20231220	13620	25.48	20231023	0.52	N	011200	5000	34451 억		73026416	N	N	1244	N	00	N
68	20240521	140241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17070	-480	5	-2.74	36630358040	2145412	19.13	17120	17390	16720	22800	12290	17550	17072.80	10.60	0	-289647	19156	18352	17476	16672	15796	18755	17075	34452	5250	5000	12980	10	1	689039496	117619	10.46	0.55	12	0.31	1632.00	31115.00	23300	20231220	-26.74	13620	20231023	25.33	21600	-20.97	20240104	14250	19.79	20240419	23300	-26.74	20231220	13620	25.33	20231023	0.52	N	011200	5000	34451 억		73026416	N	N	1244	N	00	N
69	20240521	130243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17050	-500	5	-2.85	33308137000	1950333	17.39	17120	17390	16720	22800	12290	17550	17077.07	10.60	0	-237991	19156	18352	17476	16672	15796	18755	17075	34452	5250	5000	12980	10	1	689039496	117481	10.45	0.55	12	0.28	1632.00	31115.00	23300	20231220	-26.82	13620	20231023	25.18	21600	-21.06	20240104	14250	19.65	20240419	23300	-26.82	20231220	13620	25.18	20231023	0.52	N	011200	5000	34451 억		73026416	N	N	1244	N	00	N
70	20240521	120242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16970	-580	5	-3.30	30137490780	1763273	15.72	17120	17390	16720	22800	12290	17550	17090.60	10.60	0	-203704	19156	18352	17476	16672	15796	18755	17075	34452	5250	5000	12980	10	1	689039496	116930	10.40	0.55	12	0.26	1632.00	31115.00	23300	20231220	-27.17	13620	20231023	24.60	21600	-21.44	20240104	14250	19.09	20240419	23300	-27.17	20231220	13620	24.60	20231023	0.52	N	011200	5000	34451 억		73026416	N	N	1244	N	00	N
71	20240521	110243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17040	-510	5	-2.91	24638688650	1439845	12.84	17120	17390	16720	22800	12290	17550	17110.65	10.60	0	-115688	19156	18352	17476	16672	15796	18755	17075	34452	5250	5000	12980	10	1	689039496	117412	10.44	0.55	12	0.21	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.52	N	011200	5000	34451 억		73026416	N	N	1244	N	00	N
72	20240521	100243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17110	-440	5	-2.51	19208345040	1122655	10.01	17120	17390	16720	22800	12290	17550	17107.96	10.60	0	-91879	19156	18352	17476	16672	15796	18755	17075	34452	5250	5000	12980	10	1	689039496	117895	10.48	0.55	12	0.16	1632.00	31115.00	23300	20231220	-26.57	13620	20231023	25.62	21600	-20.79	20240104	14250	20.07	20240419	23300	-26.57	20231220	13620	25.62	20231023	0.52	N	011200	5000	34451 억		73026416	N	N	1244	N	00	N
73	20240521	090240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17040	-510	5	-2.91	5319391930	313889	2.80	17120	17120	16720	22800	12290	17550	16937.85	10.60	0	-84283	19156	18352	17476	16672	15796	18755	17075	34452	5250	5000	12980	10	1	689039496	117412	10.44	0.55	12	0.05	1632.00	31115.00	23300	20231220	-26.87	13620	20231023	25.11	21600	-21.11	20240104	14250	19.58	20240419	23300	-26.87	20231220	13620	25.11	20231023	0.52	N	011200	5000	34451 억		73026416	N	N	1244	N	00	N
74	20240517	160243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16180	-340	5	-2.06	49154994220	3020340	41.17	16460	16640	16110	21450	11570	16520	16274.65	10.50	0	-265713	18886	17702	17106	15922	15326	17405	15625	34452	4930	5000	12220	10	1	689039496	111487	9.91	0.52	12	0.44	1632.00	31115.00	23300	20231220	-30.56	13620	20231023	18.80	21600	-25.09	20240104	14250	13.54	20240419	23300	-30.56	20231220	13620	18.80	20231023	0.50	N	011200	5000	34451 억		72380040	N	N	1946	N	00	N
75	20240517	150244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16170	-350	5	-2.12	44291220290	2719903	37.07	16460	16640	16110	21450	11570	16520	16283.78	10.50	0	-329423	18886	17702	17106	15922	15326	17405	15625	34452	4930	5000	12220	10	1	689039496	111418	9.91	0.52	12	0.39	1632.00	31115.00	23300	20231220	-30.60	13620	20231023	18.72	21600	-25.14	20240104	14250	13.47	20240419	23300	-30.60	20231220	13620	18.72	20231023	0.50	N	011200	5000	34451 억		72380040	N	N	1288	N	00	N
76	20240517	140240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16180	-340	5	-2.06	38578149830	2366505	32.25	16460	16640	16110	21450	11570	16520	16301.38	10.50	0	-335845	18886	17702	17106	15922	15326	17405	15625	34452	4930	5000	12220	10	1	689039496	111487	9.91	0.52	12	0.34	1632.00	31115.00	23300	20231220	-30.56	13620	20231023	18.80	21600	-25.09	20240104	14250	13.54	20240419	23300	-30.56	20231220	13620	18.80	20231023	0.50	N	011200	5000	34451 억		72380040	N	N	1288	N	00	N
77	20240517	130239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16250	-270	5	-1.63	33594002390	2058988	28.06	16460	16640	16110	21450	11570	16520	16315.40	10.50	0	-282268	18886	17702	17106	15922	15326	17405	15625	34452	4930	5000	12220	10	1	689039496	111969	9.96	0.52	12	0.30	1632.00	31115.00	23300	20231220	-30.26	13620	20231023	19.31	21600	-24.77	20240104	14250	14.04	20240419	23300	-30.26	20231220	13620	19.31	20231023	0.50	N	011200	5000	34451 억		72380040	N	N	1288	N	00	N
78	20240517	120240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16250	-270	5	-1.63	30785741850	1886271	25.71	16460	16640	16110	21450	11570	16520	16320.54	10.50	0	-230216	18886	17702	17106	15922	15326	17405	15625	34452	4930	5000	12220	10	1	689039496	111969	9.96	0.52	12	0.27	1632.00	31115.00	23300	20231220	-30.26	13620	20231023	19.31	21600	-24.77	20240104	14250	14.04	20240419	23300	-30.26	20231220	13620	19.31	20231023	0.50	N	011200	5000	34451 억		72380040	N	N	1288	N	00	N
79	20240517	110239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16280	-240	5	-1.45	26375051710	1615476	22.02	16460	16640	16110	21450	11570	16520	16326.02	10.50	0	-216704	18886	17702	17106	15922	15326	17405	15625	34452	4930	5000	12220	10	1	689039496	112176	9.98	0.52	12	0.23	1632.00	31115.00	23300	20231220	-30.13	13620	20231023	19.53	21600	-24.63	20240104	14250	14.25	20240419	23300	-30.13	20231220	13620	19.53	20231023	0.50	N	011200	5000	34451 억		72380040	N	N	1288	N	00	N
80	20240517	100238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16240	-280	5	-1.69	21778614650	1332809	18.17	16460	16640	16110	21450	11570	16520	16339.86	10.50	0	-198530	18886	17702	17106	15922	15326	17405	15625	34452	4930	5000	12220	10	1	689039496	111900	9.95	0.52	12	0.19	1632.00	31115.00	23300	20231220	-30.30	13620	20231023	19.24	21600	-24.81	20240104	14250	13.96	20240419	23300	-30.30	20231220	13620	19.24	20231023	0.50	N	011200	5000	34451 억		72380040	N	N	1288	N	00	N
81	20240517	090239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16370	-150	5	-0.91	2185616520	132958	1.81	16460	16520	16360	21450	11570	16520	16435.93	10.50	0	-13082	18886	17702	17106	15922	15326	17405	15625	34452	4930	5000	12220	10	1	689039496	112796	10.03	0.53	12	0.02	1632.00	31115.00	23300	20231220	-29.74	13620	20231023	20.19	21600	-24.21	20240104	14250	14.88	20240419	23300	-29.74	20231220	13620	20.19	20231023	0.50	N	011200	5000	34451 억		72380040	N	N	1288	N	00	N
82	20240516	160239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16520	-1490	5	-8.27	121960984370	7232824	140.08	18030	18290	16510	23400	12610	18010	16862.20	10.67	0	-2187946	19803	18906	18013	17116	16223	18460	16670	34452	5390	5000	13320	10	1	689039496	113829	10.12	0.53	12	1.05	1632.00	31115.00	23300	20231220	-29.10	13620	20231023	21.29	21600	-23.52	20240104	14250	15.93	20240419	23300	-29.10	20231220	13620	21.29	20231023	0.48	N	011200	5000	34451 억		73538960	N	N	1288	N	00	N
83	20240516	150238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16540	-1470	5	-8.16	112690093700	6671783	129.21	18030	18290	16540	23400	12610	18010	16890.36	10.67	0	-2134317	19803	18906	18013	17116	16223	18460	16670	34452	5390	5000	13320	10	1	689039496	113967	10.13	0.53	12	0.97	1632.00	31115.00	23300	20231220	-29.01	13620	20231023	21.44	21600	-23.43	20240104	14250	16.07	20240419	23300	-29.01	20231220	13620	21.44	20231023	0.48	N	011200	5000	34451 억		73538960	N	N	5537	N	00	N
84	20240516	140239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16600	-1410	5	-7.83	100929156770	5962415	115.47	18030	18290	16570	23400	12610	18010	16927.36	10.67	0	-2011019	19803	18906	18013	17116	16223	18460	16670	34452	5390	5000	13320	10	1	689039496	114381	10.17	0.53	12	0.87	1632.00	31115.00	23300	20231220	-28.76	13620	20231023	21.88	21600	-23.15	20240104	14250	16.49	20240419	23300	-28.76	20231220	13620	21.88	20231023	0.48	N	011200	5000	34451 억		73538960	N	N	5537	N	00	N
85	20240516	130240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16680	-1330	5	-7.38	90813314520	5354047	103.69	18030	18290	16600	23400	12610	18010	16961.40	10.67	0	-1747454	19803	18906	18013	17116	16223	18460	16670	34452	5390	5000	13320	10	1	689039496	114932	10.22	0.54	12	0.78	1632.00	31115.00	23300	20231220	-28.41	13620	20231023	22.47	21600	-22.78	20240104	14250	17.05	20240419	23300	-28.41	20231220	13620	22.47	20231023	0.48	N	011200	5000	34451 억		73538960	N	N	5537	N	00	N
86	20240516	120238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16670	-1340	5	-7.44	83253890080	4899869	94.89	18030	18290	16600	23400	12610	18010	16990.81	10.67	0	-1574407	19803	18906	18013	17116	16223	18460	16670	34452	5390	5000	13320	10	1	689039496	114863	10.21	0.54	12	0.71	1632.00	31115.00	23300	20231220	-28.45	13620	20231023	22.39	21600	-22.82	20240104	14250	16.98	20240419	23300	-28.45	20231220	13620	22.39	20231023	0.48	N	011200	5000	34451 억		73538960	N	N	5537	N	00	N
87	20240516	110237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16670	-1340	5	-7.44	75223378580	4419259	85.59	18030	18290	16600	23400	12610	18010	17021.47	10.67	0	-1445721	19803	18906	18013	17116	16223	18460	16670	34452	5390	5000	13320	10	1	689039496	114863	10.21	0.54	12	0.64	1632.00	31115.00	23300	20231220	-28.45	13620	20231023	22.39	21600	-22.82	20240104	14250	16.98	20240419	23300	-28.45	20231220	13620	22.39	20231023	0.48	N	011200	5000	34451 억		73538960	N	N	5537	N	00	N
88	20240516	100238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16940	-1070	5	-5.94	54060610900	3156527	61.13	18030	18290	16800	23400	12610	18010	17126.30	10.67	0	-970533	19803	18906	18013	17116	16223	18460	16670	34452	5390	5000	13320	10	1	689039496	116723	10.38	0.54	12	0.46	1632.00	31115.00	23300	20231220	-27.30	13620	20231023	24.38	21600	-21.57	20240104	14250	18.88	20240419	23300	-27.30	20231220	13620	24.38	20231023	0.48	N	011200	5000	34451 억		73538960	N	N	5537	N	00	N
89	20240516	090237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17590	-420	5	-2.33	5685314340	318502	6.17	18030	18290	17560	23400	12610	18010	17849.61	10.67	0	-21062	19803	18906	18013	17116	16223	18460	16670	34452	5390	5000	13320	10	1	689039496	121202	10.78	0.57	12	0.05	1632.00	31115.00	23300	20231220	-24.51	13620	20231023	29.15	21600	-18.56	20240104	14250	23.44	20240419	23300	-24.51	20231220	13620	29.15	20231023	0.48	N	011200	5000	34451 억		73538960	N	N	5537	N	00	N
90	20240514	160241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18010	-550	5	-2.96	93336408410	5110663	106.69	18560	18910	17120	24100	13000	18560	18264.36	10.67	0	59535	19486	19022	18446	17982	17406	18735	17695	34452	5540	5000	13730	10	1	689039496	124096	11.04	0.58	12	0.74	1632.00	31115.00	23300	20231220	-22.70	13620	20231023	32.23	21600	-16.62	20240104	14250	26.39	20240419	23300	-22.70	20231220	13620	32.23	20231023	0.53	N	011200	5000	34451 억		73494351	N	N	5537	N	00	N
91	20240514	150241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18820	260	2	1.40	60171896550	3257947	68.01	18560	18910	18010	24100	13000	18560	18469.22	10.67	0	-152873	19486	19022	18446	17982	17406	18735	17695	34452	5540	5000	13730	10	1	689039496	129677	11.53	0.60	12	0.47	1632.00	31115.00	23300	20231220	-19.23	13620	20231023	38.18	21600	-12.87	20240104	14250	32.07	20240419	23300	-19.23	20231220	13620	38.18	20231023	0.53	N	011200	5000	34451 억		73494351	N	N	12740	N	00	N
92	20240514	140240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18660	100	2	0.54	48183377570	2620600	54.71	18560	18910	18010	24100	13000	18560	18386.28	10.67	0	-85945	19486	19022	18446	17982	17406	18735	17695	34452	5540	5000	13730	10	1	689039496	128575	11.43	0.60	12	0.38	1632.00	31115.00	23300	20231220	-19.91	13620	20231023	37.00	21600	-13.61	20240104	14250	30.95	20240419	23300	-19.91	20231220	13620	37.00	20231023	0.53	N	011200	5000	34451 억		73494351	N	N	12740	N	00	N
93	20240514	130240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18430	-130	5	-0.70	32606377190	1786649	37.30	18560	18630	18010	24100	13000	18560	18249.74	10.67	0	-133560	19486	19022	18446	17982	17406	18735	17695	34452	5540	5000	13730	10	1	689039496	126990	11.29	0.59	12	0.26	1632.00	31115.00	23300	20231220	-20.90	13620	20231023	35.32	21600	-14.68	20240104	14250	29.33	20240419	23300	-20.90	20231220	13620	35.32	20231023	0.53	N	011200	5000	34451 억		73494351	N	N	12740	N	00	N
94	20240514	120240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18250	-310	5	-1.67	28446455650	1559689	32.56	18560	18630	18010	24100	13000	18560	18238.21	10.67	0	-189371	19486	19022	18446	17982	17406	18735	17695	34452	5540	5000	13730	10	1	689039496	125750	11.18	0.59	12	0.23	1632.00	31115.00	23300	20231220	-21.67	13620	20231023	33.99	21600	-15.51	20240104	14250	28.07	20240419	23300	-21.67	20231220	13620	33.99	20231023	0.53	N	011200	5000	34451 억		73494351	N	N	12740	N	00	N
95	20240514	110239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18110	-450	5	-2.42	24579835130	1347059	28.12	18560	18630	18010	24100	13000	18560	18246.66	10.67	0	-169365	19486	19022	18446	17982	17406	18735	17695	34452	5540	5000	13730	10	1	689039496	124785	11.10	0.58	12	0.20	1632.00	31115.00	23300	20231220	-22.27	13620	20231023	32.97	21600	-16.16	20240104	14250	27.09	20240419	23300	-22.27	20231220	13620	32.97	20231023	0.53	N	011200	5000	34451 억		73494351	N	N	12740	N	00	N
96	20240514	100239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18270	-290	5	-1.56	15189420330	829027	17.31	18560	18630	18130	24100	13000	18560	18321.52	10.67	0	-154625	19486	19022	18446	17982	17406	18735	17695	34452	5540	5000	13730	10	1	689039496	125888	11.19	0.59	12	0.12	1632.00	31115.00	23300	20231220	-21.59	13620	20231023	34.14	21600	-15.42	20240104	14250	28.21	20240419	23300	-21.59	20231220	13620	34.14	20231023	0.53	N	011200	5000	34451 억		73494351	N	N	12740	N	00	N
97	20240514	090239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18290	-270	5	-1.45	2332321920	126369	2.64	18560	18630	18270	24100	13000	18560	18455.10	10.67	0	-62158	19486	19022	18446	17982	17406	18735	17695	34452	5540	5000	13730	10	1	689039496	126025	11.21	0.59	12	0.02	1632.00	31115.00	23300	20231220	-21.50	13620	20231023	34.29	21600	-15.32	20240104	14250	28.35	20240419	23300	-21.50	20231220	13620	34.29	20231023	0.53	N	011200	5000	34451 억		73494351	N	N	12740	N	00	N
98	20240513	160240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18560	220	2	1.20	87333123230	4749526	56.23	18700	18910	17870	23800	12840	18340	18387.62	10.71	0	-504829	19360	18850	18220	17710	17080	19105	17965	34452	5460	5000	13570	10	1	689039496	127886	11.37	0.60	12	0.69	1632.00	31115.00	23300	20231220	-20.34	13620	20231023	36.27	21600	-14.07	20240104	14250	30.25	20240419	23300	-20.34	20231220	13620	36.27	20231023	0.49	N	011200	5000	34451 억		73803015	N	N	12740	N	00	N
99	20240513	150240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18450	110	2	0.60	79066791270	4304363	50.96	18700	18910	17870	23800	12840	18340	18368.99	10.71	0	-426106	19360	18850	18220	17710	17080	19105	17965	34452	5460	5000	13570	10	1	689039496	127128	11.31	0.59	12	0.62	1632.00	31115.00	23300	20231220	-20.82	13620	20231023	35.46	21600	-14.58	20240104	14250	29.47	20240419	23300	-20.82	20231220	13620	35.46	20231023	0.49	N	011200	5000	34451 억		73803015	N	N	5567	N	00	N
100	20240513	140239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18480	140	2	0.76	72028486860	3921722	46.43	18700	18910	17870	23800	12840	18340	18366.55	10.71	0	-324194	19360	18850	18220	17710	17080	19105	17965	34452	5460	5000	13570	10	1	689039496	127334	11.32	0.59	12	0.57	1632.00	31115.00	23300	20231220	-20.69	13620	20231023	35.68	21600	-14.44	20240104	14250	29.68	20240419	23300	-20.69	20231220	13620	35.68	20231023	0.49	N	011200	5000	34451 억		73803015	N	N	5567	N	00	N
101	20240513	130240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18390	50	2	0.27	65642962720	3575766	42.34	18700	18910	17870	23800	12840	18340	18357.73	10.71	0	-303782	19360	18850	18220	17710	17080	19105	17965	34452	5460	5000	13570	10	1	689039496	126714	11.27	0.59	12	0.52	1632.00	31115.00	23300	20231220	-21.07	13620	20231023	35.02	21600	-14.86	20240104	14250	29.05	20240419	23300	-21.07	20231220	13620	35.02	20231023	0.49	N	011200	5000	34451 억		73803015	N	N	5567	N	00	N
102	20240513	120240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18240	-100	5	-0.55	51716750820	2822692	33.42	18700	18910	17870	23800	12840	18340	18321.78	10.71	0	-256597	19360	18850	18220	17710	17080	19105	17965	34452	5460	5000	13570	10	1	689039496	125681	11.18	0.59	12	0.41	1632.00	31115.00	23300	20231220	-21.72	13620	20231023	33.92	21600	-15.56	20240104	14250	28.00	20240419	23300	-21.72	20231220	13620	33.92	20231023	0.49	N	011200	5000	34451 억		73803015	N	N	5567	N	00	N
103	20240513	110240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18210	-130	5	-0.71	47770881230	2606306	30.86	18700	18910	17870	23800	12840	18340	18328.96	10.71	0	-220259	19360	18850	18220	17710	17080	19105	17965	34452	5460	5000	13570	10	1	689039496	125474	11.16	0.59	12	0.38	1632.00	31115.00	23300	20231220	-21.85	13620	20231023	33.70	21600	-15.69	20240104	14250	27.79	20240419	23300	-21.85	20231220	13620	33.70	20231023	0.49	N	011200	5000	34451 억		73803015	N	N	5567	N	00	N
104	20240513	100240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18100	-240	5	-1.31	37577393450	2047866	24.25	18700	18910	17870	23800	12840	18340	18349.54	10.71	0	-155696	19360	18850	18220	17710	17080	19105	17965	34452	5460	5000	13570	10	1	689039496	124716	11.09	0.58	12	0.30	1632.00	31115.00	23300	20231220	-22.32	13620	20231023	32.89	21600	-16.20	20240104	14250	27.02	20240419	23300	-22.32	20231220	13620	32.89	20231023	0.49	N	011200	5000	34451 억		73803015	N	N	5567	N	00	N
105	20240513	090240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18500	160	2	0.87	5679852930	304636	3.61	18700	18720	18450	23800	12840	18340	18644.73	10.71	0	-122426	19360	18850	18220	17710	17080	19105	17965	34452	5460	5000	13570	10	1	689039496	127472	11.34	0.59	12	0.04	1632.00	31115.00	23300	20231220	-20.60	13620	20231023	35.83	21600	-14.35	20240104	14250	29.82	20240419	23300	-20.60	20231220	13620	35.83	20231023	0.49	N	011200	5000	34451 억		73803015	N	N	5567	N	00	N
106	20240510	160234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18340	1040	2	6.01	153523039440	8395897	115.70	17600	18730	17590	22450	12110	17300	18285.45	10.70	0	18686	18400	17850	17080	16530	15760	18125	16805	34452	5150	5000	12800	10	1	689039496	126370	11.24	0.59	12	1.22	1632.00	31115.00	23300	20231220	-21.29	13620	20231023	34.65	21600	-15.09	20240104	14250	28.70	20240419	23300	-21.29	20231220	13620	34.65	20231023	0.48	N	011200	5000	34451 억		73733514	N	N	5567	N	00	N
107	20240510	150235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18500	1200	2	6.94	144866368720	7924546	109.20	17600	18730	17590	22450	12110	17300	18280.72	10.70	0	-24534	18400	17850	17080	16530	15760	18125	16805	34452	5150	5000	12800	10	1	689039496	127472	11.34	0.59	12	1.15	1632.00	31115.00	23300	20231220	-20.60	13620	20231023	35.83	21600	-14.35	20240104	14250	29.82	20240419	23300	-20.60	20231220	13620	35.83	20231023	0.48	N	011200	5000	34451 억		73733514	N	N	5252	N	00	N
108	20240510	140236	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18570	1270	2	7.34	130384992680	7143346	98.43	17600	18730	17590	22450	12110	17300	18252.65	10.70	0	163969	18400	17850	17080	16530	15760	18125	16805	34452	5150	5000	12800	10	1	689039496	127955	11.38	0.60	12	1.04	1632.00	31115.00	23300	20231220	-20.30	13620	20231023	36.34	21600	-14.03	20240104	14250	30.32	20240419	23300	-20.30	20231220	13620	36.34	20231023	0.48	N	011200	5000	34451 억		73733514	N	N	5252	N	00	N
109	20240510	130234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18400	1100	2	6.36	106978804450	5880129	81.03	17600	18500	17590	22450	12110	17300	18193.28	10.70	0	17166	18400	17850	17080	16530	15760	18125	16805	34452	5150	5000	12800	10	1	689039496	126783	11.27	0.59	12	0.85	1632.00	31115.00	23300	20231220	-21.03	13620	20231023	35.10	21600	-14.81	20240104	14250	29.12	20240419	23300	-21.03	20231220	13620	35.10	20231023	0.48	N	011200	5000	34451 억		73733514	N	N	5252	N	00	N
110	20240510	120234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18420	1120	2	6.47	98499601320	5418404	74.67	17600	18500	17590	22450	12110	17300	18178.71	10.70	0	56627	18400	17850	17080	16530	15760	18125	16805	34452	5150	5000	12800	10	1	689039496	126921	11.29	0.59	12	0.79	1632.00	31115.00	23300	20231220	-20.94	13620	20231023	35.24	21600	-14.72	20240104	14250	29.26	20240419	23300	-20.94	20231220	13620	35.24	20231023	0.48	N	011200	5000	34451 억		73733514	N	N	5252	N	00	N
111	20240510	110233	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18350	1050	2	6.07	85186970010	4691185	64.64	17600	18500	17590	22450	12110	17300	18158.94	10.70	0	110582	18400	17850	17080	16530	15760	18125	16805	34452	5150	5000	12800	10	1	689039496	126439	11.24	0.59	12	0.68	1632.00	31115.00	23300	20231220	-21.24	13620	20231023	34.73	21600	-15.05	20240104	14250	28.77	20240419	23300	-21.24	20231220	13620	34.73	20231023	0.48	N	011200	5000	34451 억		73733514	N	N	5252	N	00	N
112	20240510	100234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18250	950	2	5.49	61288482240	3392855	46.75	17600	18410	17590	22450	12110	17300	18063.99	10.70	0	174682	18400	17850	17080	16530	15760	18125	16805	34452	5150	5000	12800	10	1	689039496	125750	11.18	0.59	12	0.49	1632.00	31115.00	23300	20231220	-21.67	13620	20231023	33.99	21600	-15.51	20240104	14250	28.07	20240419	23300	-21.67	20231220	13620	33.99	20231023	0.48	N	011200	5000	34451 억		73733514	N	N	5252	N	00	N
113	20240510	090235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17850	550	2	3.18	4963126450	281075	3.87	17600	17850	17600	22450	12110	17300	17657.66	10.70	0	-2469	18400	17850	17080	16530	15760	18125	16805	34452	5150	5000	12800	10	1	689039496	122994	10.94	0.57	12	0.04	1632.00	31115.00	23300	20231220	-23.39	13620	20231023	31.06	21600	-17.36	20240104	14250	25.26	20240419	23300	-23.39	20231220	13620	31.06	20231023	0.48	N	011200	5000	34451 억		73733514	N	N	5252	N	00	N
114	20240509	160238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17300	1030	2	6.33	123489108920	7220264	226.42	16400	17630	16310	21150	11390	16270	17102.96	10.57	0	539741	16950	16610	16230	15890	15510	16780	16060	34452	4880	5000	12030	10	1	689039496	119204	10.60	0.56	12	1.05	1632.00	31115.00	23300	20231220	-25.75	13620	20231023	27.02	21600	-19.91	20240104	14250	21.40	20240419	23300	-25.75	20231220	13620	27.02	20231023	0.49	N	011200	5000	34451 억		72859719	N	N	5252	N	00	N
115	20240509	150239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17530	1260	2	7.74	110751580650	6487040	203.43	16400	17630	16310	21150	11390	16270	17072.75	10.57	0	478619	16950	16610	16230	15890	15510	16780	16060	34452	4880	5000	12030	10	1	689039496	120789	10.74	0.56	12	0.94	1632.00	31115.00	23300	20231220	-24.76	13620	20231023	28.71	21600	-18.84	20240104	14250	23.02	20240419	23300	-24.76	20231220	13620	28.71	20231023	0.49	N	011200	5000	34451 억		72859719	N	N	3005	N	00	N
116	20240509	140236	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17270	1000	2	6.15	84493203540	4974731	156.00	16400	17350	16310	21150	11390	16270	16984.48	10.57	0	324277	16950	16610	16230	15890	15510	16780	16060	34452	4880	5000	12030	10	1	689039496	118997	10.58	0.56	12	0.72	1632.00	31115.00	23300	20231220	-25.88	13620	20231023	26.80	21600	-20.05	20240104	14250	21.19	20240419	23300	-25.88	20231220	13620	26.80	20231023	0.49	N	011200	5000	34451 억		72859719	N	N	3005	N	00	N
117	20240509	130235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16950	680	2	4.18	68101739840	4018899	126.03	16400	17220	16310	21150	11390	16270	16945.38	10.57	0	195815	16950	16610	16230	15890	15510	16780	16060	34452	4880	5000	12030	10	1	689039496	116792	10.39	0.54	12	0.58	1632.00	31115.00	23300	20231220	-27.25	13620	20231023	24.45	21600	-21.53	20240104	14250	18.95	20240419	23300	-27.25	20231220	13620	24.45	20231023	0.49	N	011200	5000	34451 억		72859719	N	N	3005	N	00	N
118	20240509	120235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16900	630	2	3.87	62489620290	3685994	115.59	16400	17220	16310	21150	11390	16270	16953.26	10.57	0	227753	16950	16610	16230	15890	15510	16780	16060	34452	4880	5000	12030	10	1	689039496	116448	10.36	0.54	12	0.53	1632.00	31115.00	23300	20231220	-27.47	13620	20231023	24.08	21600	-21.76	20240104	14250	18.60	20240419	23300	-27.47	20231220	13620	24.08	20231023	0.49	N	011200	5000	34451 억		72859719	N	N	3005	N	00	N
119	20240509	110231	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16930	660	2	4.06	57695842310	3402866	106.71	16400	17220	16310	21150	11390	16270	16955.08	10.57	0	264502	16950	16610	16230	15890	15510	16780	16060	34452	4880	5000	12030	10	1	689039496	116654	10.37	0.54	12	0.49	1632.00	31115.00	23300	20231220	-27.34	13620	20231023	24.30	21600	-21.62	20240104	14250	18.81	20240419	23300	-27.34	20231220	13620	24.30	20231023	0.49	N	011200	5000	34451 억		72859719	N	N	3005	N	00	N
120	20240509	100232	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17150	880	2	5.41	47780870590	2822013	88.50	16400	17220	16310	21150	11390	16270	16931.49	10.57	0	258056	16950	16610	16230	15890	15510	16780	16060	34452	4880	5000	12030	10	1	689039496	118170	10.51	0.55	12	0.41	1632.00	31115.00	23300	20231220	-26.39	13620	20231023	25.92	21600	-20.60	20240104	14250	20.35	20240419	23300	-26.39	20231220	13620	25.92	20231023	0.49	N	011200	5000	34451 억		72859719	N	N	3005	N	00	N
121	20240509	090232	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16420	150	2	0.92	957150660	58445	1.83	16400	16430	16310	21150	11390	16270	16376.98	10.57	0	-11729	16950	16610	16230	15890	15510	16780	16060	34452	4880	5000	12030	10	1	689039496	113140	10.06	0.53	12	0.01	1632.00	31115.00	23300	20231220	-29.53	13620	20231023	20.56	21600	-23.98	20240104	14250	15.23	20240419	23300	-29.53	20231220	13620	20.56	20231023	0.49	N	011200	5000	34451 억		72859719	N	N	3005	N	00	N
122	20240508	160231	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16270	470	2	2.97	51519685640	3163422	195.14	15910	16570	15850	20500	11060	15800	16286.10	10.52	0	124249	16053	15926	15703	15576	15353	15990	15640	34452	4700	5000	11690	10	1	689039496	112107	9.97	0.52	12	0.46	1632.00	31115.00	23300	20231220	-30.17	13620	20231023	19.46	21600	-24.68	20240104	14250	14.18	20240419	23300	-30.17	20231220	13620	19.46	20231023	0.49	N	011200	5000	34451 억		72457004	N	N	3005	N	00	N
123	20240508	150233	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16240	440	2	2.78	48859039470	2999771	185.04	15910	16570	15850	20500	11060	15800	16287.60	10.52	0	110705	16053	15926	15703	15576	15353	15990	15640	34452	4700	5000	11690	10	1	689039496	111900	9.95	0.52	12	0.44	1632.00	31115.00	23300	20231220	-30.30	13620	20231023	19.24	21600	-24.81	20240104	14250	13.96	20240419	23300	-30.30	20231220	13620	19.24	20231023	0.49	N	011200	5000	34451 억		72457004	N	N	6388	N	00	N
124	20240508	140230	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16300	500	2	3.16	45640693190	2802019	172.84	15910	16570	15850	20500	11060	15800	16288.51	10.52	0	123888	16053	15926	15703	15576	15353	15990	15640	34452	4700	5000	11690	10	1	689039496	112313	9.99	0.52	12	0.41	1632.00	31115.00	23300	20231220	-30.04	13620	20231023	19.68	21600	-24.54	20240104	14250	14.39	20240419	23300	-30.04	20231220	13620	19.68	20231023	0.49	N	011200	5000	34451 억		72457004	N	N	6388	N	00	N
125	20240508	130229	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16290	490	2	3.10	42548028170	2612238	161.14	15910	16570	15850	20500	11060	15800	16287.97	10.52	0	118220	16053	15926	15703	15576	15353	15990	15640	34452	4700	5000	11690	10	1	689039496	112245	9.98	0.52	12	0.38	1632.00	31115.00	23300	20231220	-30.09	13620	20231023	19.60	21600	-24.58	20240104	14250	14.32	20240419	23300	-30.09	20231220	13620	19.60	20231023	0.49	N	011200	5000	34451 억		72457004	N	N	6388	N	00	N
126	20240508	120231	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16220	420	2	2.66	39598203430	2430950	149.95	15910	16570	15850	20500	11060	15800	16289.20	10.52	0	115568	16053	15926	15703	15576	15353	15990	15640	34452	4700	5000	11690	10	1	689039496	111762	9.94	0.52	12	0.35	1632.00	31115.00	23300	20231220	-30.39	13620	20231023	19.09	21600	-24.91	20240104	14250	13.82	20240419	23300	-30.39	20231220	13620	19.09	20231023	0.49	N	011200	5000	34451 억		72457004	N	N	6388	N	00	N
127	20240508	110251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16210	410	2	2.59	37115835350	2277762	140.50	15910	16570	15850	20500	11060	15800	16294.89	10.52	0	157060	16053	15926	15703	15576	15353	15990	15640	34452	4700	5000	11690	10	1	689039496	111693	9.93	0.52	12	0.33	1632.00	31115.00	23300	20231220	-30.43	13620	20231023	19.02	21600	-24.95	20240104	14250	13.75	20240419	23300	-30.43	20231220	13620	19.02	20231023	0.49	N	011200	5000	34451 억		72457004	N	N	6388	N	00	N
128	20240508	100234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16200	400	2	2.53	31350885790	1922489	118.59	15910	16570	15850	20500	11060	15800	16307.46	10.52	0	195996	16053	15926	15703	15576	15353	15990	15640	34452	4700	5000	11690	10	1	689039496	111624	9.93	0.52	12	0.28	1632.00	31115.00	23300	20231220	-30.47	13620	20231023	18.94	21600	-25.00	20240104	14250	13.68	20240419	23300	-30.47	20231220	13620	18.94	20231023	0.49	N	011200	5000	34451 억		72457004	N	N	6388	N	00	N
129	20240508	090231	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15940	140	2	0.89	867822570	54514	3.36	15910	15960	15850	20500	11060	15800	15919.41	10.52	0	12888	16053	15926	15703	15576	15353	15990	15640	34452	4700	5000	11690	10	1	689039496	109833	9.77	0.51	12	0.01	1632.00	31115.00	23300	20231220	-31.59	13620	20231023	17.03	21600	-26.20	20240104	14250	11.86	20240419	23300	-31.59	20231220	13620	17.03	20231023	0.49	N	011200	5000	34451 억		72457004	N	N	6388	N	00	N
130	20240503	160236	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15310	-290	5	-1.86	25736761380	1674888	195.92	15620	15750	15230	20250	10920	15600	15366.33	10.47	0	-287773	16120	15860	15690	15430	15260	15815	15385	34452	4650	5000	11540	10	1	689039496	105492	9.38	0.49	12	0.24	1632.00	31115.00	23300	20231220	-34.29	13620	20231023	12.41	21600	-29.12	20240104	14250	7.44	20240419	23300	-34.29	20231220	13620	12.41	20231023	0.48	N	011200	5000	34451 억		72134748	N	N	655	N	00	N
131	20240503	150237	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15310	-290	5	-1.86	24383252880	1586477	185.58	15620	15750	15230	20250	10920	15600	15369.41	10.47	0	-292961	16120	15860	15690	15430	15260	15815	15385	34452	4650	5000	11540	10	1	689039496	105492	9.38	0.49	12	0.23	1632.00	31115.00	23300	20231220	-34.29	13620	20231023	12.41	21600	-29.12	20240104	14250	7.44	20240419	23300	-34.29	20231220	13620	12.41	20231023	0.48	N	011200	5000	34451 억		72134748	N	N	1242	N	00	N
132	20240503	140236	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15260	-340	5	-2.18	22451605140	1460182	170.81	15620	15750	15230	20250	10920	15600	15375.87	10.47	0	-286175	16120	15860	15690	15430	15260	15815	15385	34452	4650	5000	11540	10	1	689039496	105147	9.35	0.49	12	0.21	1632.00	31115.00	23300	20231220	-34.51	13620	20231023	12.04	21600	-29.35	20240104	14250	7.09	20240419	23300	-34.51	20231220	13620	12.04	20231023	0.48	N	011200	5000	34451 억		72134748	N	N	1242	N	00	N
133	20240503	130236	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15350	-250	5	-1.60	18790134880	1220588	142.78	15620	15750	15240	20250	10920	15600	15394.30	10.47	0	-256375	16120	15860	15690	15430	15260	15815	15385	34452	4650	5000	11540	10	1	689039496	105768	9.41	0.49	12	0.18	1632.00	31115.00	23300	20231220	-34.12	13620	20231023	12.70	21600	-28.94	20240104	14250	7.72	20240419	23300	-34.12	20231220	13620	12.70	20231023	0.48	N	011200	5000	34451 억		72134748	N	N	1242	N	00	N
134	20240503	120236	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15300	-300	5	-1.92	17473160500	1134459	132.71	15620	15750	15240	20250	10920	15600	15402.17	10.47	0	-239574	16120	15860	15690	15430	15260	15815	15385	34452	4650	5000	11540	10	1	689039496	105423	9.38	0.49	12	0.16	1632.00	31115.00	23300	20231220	-34.33	13620	20231023	12.33	21600	-29.17	20240104	14250	7.37	20240419	23300	-34.33	20231220	13620	12.33	20231023	0.48	N	011200	5000	34451 억		72134748	N	N	1242	N	00	N
135	20240503	110235	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15270	-330	5	-2.12	15021416670	973934	113.93	15620	15750	15260	20250	10920	15600	15423.42	10.47	0	-204265	16120	15860	15690	15430	15260	15815	15385	34452	4650	5000	11540	10	1	689039496	105216	9.36	0.49	12	0.14	1632.00	31115.00	23300	20231220	-34.46	13620	20231023	12.11	21600	-29.31	20240104	14250	7.16	20240419	23300	-34.46	20231220	13620	12.11	20231023	0.48	N	011200	5000	34451 억		72134748	N	N	1242	N	00	N
136	20240503	100234	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15360	-240	5	-1.54	10447327550	675443	79.01	15620	15750	15300	20250	10920	15600	15467.34	10.47	0	-93120	16120	15860	15690	15430	15260	15815	15385	34452	4650	5000	11540	10	1	689039496	105836	9.41	0.49	12	0.10	1632.00	31115.00	23300	20231220	-34.08	13620	20231023	12.78	21600	-28.89	20240104	14250	7.79	20240419	23300	-34.08	20231220	13620	12.78	20231023	0.48	N	011200	5000	34451 억		72134748	N	N	1242	N	00	N
137	20240503	090233	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15570	-30	5	-0.19	2391834300	154456	18.07	15620	15630	15310	20250	10920	15600	15485.42	10.47	0	-3243	16120	15860	15690	15430	15260	15815	15385	34452	4650	5000	11540	10	1	689039496	107283	9.54	0.50	12	0.02	1632.00	31115.00	23300	20231220	-33.18	13620	20231023	14.32	21600	-27.92	20240104	14250	9.26	20240419	23300	-33.18	20231220	13620	14.32	20231023	0.48	N	011200	5000	34451 억		72134748	N	N	1242	N	00	N
138	20240502	160233	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15600	-250	5	-1.58	13260373950	847447	64.14	15600	15950	15520	20600	11100	15850	15647.24	10.48	0	-133150	16296	16072	15866	15642	15436	16065	15635	34452	4750	5000	11720	10	1	689039496	107490	9.56	0.50	12	0.12	1632.00	31115.00	23300	20231220	-33.05	13620	20231023	14.54	21600	-27.78	20240104	14250	9.47	20240419	23300	-33.05	20231220	13620	14.54	20231023	0.52	N	011200	5000	34451 억		72231472	N	N	1242	N	00	N
139	20240502	150234	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15630	-220	5	-1.39	11579639840	739884	56.00	15600	15950	15520	20600	11100	15850	15650.36	10.48	0	-95150	16296	16072	15866	15642	15436	16065	15635	34452	4750	5000	11720	10	1	689039496	107697	9.58	0.50	12	0.11	1632.00	31115.00	23300	20231220	-32.92	13620	20231023	14.76	21600	-27.64	20240104	14250	9.68	20240419	23300	-32.92	20231220	13620	14.76	20231023	0.52	N	011200	5000	34451 억		72231472	N	N	4284	N	00	N
140	20240502	140233	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15630	-220	5	-1.39	10296824450	657742	49.78	15600	15950	15520	20600	11100	15850	15654.52	10.48	0	-72169	16296	16072	15866	15642	15436	16065	15635	34452	4750	5000	11720	10	1	689039496	107697	9.58	0.50	12	0.10	1632.00	31115.00	23300	20231220	-32.92	13620	20231023	14.76	21600	-27.64	20240104	14250	9.68	20240419	23300	-32.92	20231220	13620	14.76	20231023	0.52	N	011200	5000	34451 억		72231472	N	N	4284	N	00	N
141	20240502	130233	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15650	-200	5	-1.26	9355743180	597497	45.22	15600	15950	15520	20600	11100	15850	15657.92	10.48	0	-71400	16296	16072	15866	15642	15436	16065	15635	34452	4750	5000	11720	10	1	689039496	107835	9.59	0.50	12	0.09	1632.00	31115.00	23300	20231220	-32.83	13620	20231023	14.90	21600	-27.55	20240104	14250	9.82	20240419	23300	-32.83	20231220	13620	14.90	20231023	0.52	N	011200	5000	34451 억		72231472	N	N	4284	N	00	N
142	20240502	120232	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15650	-200	5	-1.26	8405118620	536613	40.61	15600	15950	15520	20600	11100	15850	15662.94	10.48	0	-71111	16296	16072	15866	15642	15436	16065	15635	34452	4750	5000	11720	10	1	689039496	107835	9.59	0.50	12	0.08	1632.00	31115.00	23300	20231220	-32.83	13620	20231023	14.90	21600	-27.55	20240104	14250	9.82	20240419	23300	-32.83	20231220	13620	14.90	20231023	0.52	N	011200	5000	34451 억		72231472	N	N	4284	N	00	N
143	20240502	110232	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15540	-310	5	-1.96	7399330030	472110	35.73	15600	15950	15520	20600	11100	15850	15672.53	10.48	0	-73253	16296	16072	15866	15642	15436	16065	15635	34452	4750	5000	11720	10	1	689039496	107077	9.52	0.50	12	0.07	1632.00	31115.00	23300	20231220	-33.30	13620	20231023	14.10	21600	-28.06	20240104	14250	9.05	20240419	23300	-33.30	20231220	13620	14.10	20231023	0.52	N	011200	5000	34451 억		72231472	N	N	4284	N	00	N
144	20240502	100232	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15660	-190	5	-1.20	4056100380	257773	19.51	15600	15950	15600	20600	11100	15850	15734.74	10.48	0	-7465	16296	16072	15866	15642	15436	16065	15635	34452	4750	5000	11720	10	1	689039496	107904	9.60	0.50	12	0.04	1632.00	31115.00	23300	20231220	-32.79	13620	20231023	14.98	21600	-27.50	20240104	14250	9.89	20240419	23300	-32.79	20231220	13620	14.98	20231023	0.52	N	011200	5000	34451 억		72231472	N	N	4284	N	00	N
145	20240502	090232	57	100.00	KOSPI200		운수.창고	N	N	N	N		Y	15720	-130	5	-0.82	664159930	42433	3.21	15600	15790	15600	20600	11100	15850	15647.39	10.48	0	-9376	16296	16072	15866	15642	15436	16065	15635	34452	4750	5000	11720	10	1	689039496	108317	9.63	0.51	12	0.01	1632.00	31115.00	23300	20231220	-32.53	13620	20231023	15.42	21600	-27.22	20240104	14250	10.32	20240419	23300	-32.53	20231220	13620	15.42	20231023	0.52	N	011200	5000	34451 억		72231472	N	N	4284	N	00	N