KissMeData/011200/price/prices-20240601.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	20240628	160302	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19630	620	2	3.26	119988709020	6108065	389.02	19070	19880	19070	24700	13310	19010	19644.33	10.64	0	1306594	19483	19246	19123	18886	18763	19185	18825	35452	5690	5000	14060	10	1	709039496	139184	12.03	0.63	12	0.86	1632.00	31115.00	23300	20231220	-15.75	13620	20231023	44.13	21600	-9.12	20240104	14250	37.75	20240419	23300	-15.75	20231220	13620	44.13	20231023	0.53	N	011200	5000	35451 억		75454851	N	N	1839	N	00	N
3	20240628	150302	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19590	580	2	3.05	113819540630	5793613	369.00	19070	19880	19070	24700	13310	19010	19645.72	10.64	0	1292161	19483	19246	19123	18886	18763	19185	18825	35452	5690	5000	14060	10	1	709039496	138901	12.00	0.63	12	0.82	1632.00	31115.00	23300	20231220	-15.92	13620	20231023	43.83	21600	-9.31	20240104	14250	37.47	20240419	23300	-15.92	20231220	13620	43.83	20231023	0.53	N	011200	5000	35451 억		75454851	N	N	3755	N	00	N
4	20240628	140301	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19550	540	2	2.84	104363601660	5310108	338.20	19070	19880	19070	24700	13310	19010	19653.79	10.64	0	1307680	19483	19246	19123	18886	18763	19185	18825	35452	5690	5000	14060	10	1	709039496	138617	11.98	0.63	12	0.75	1632.00	31115.00	23300	20231220	-16.09	13620	20231023	43.54	21600	-9.49	20240104	14250	37.19	20240419	23300	-16.09	20231220	13620	43.54	20231023	0.53	N	011200	5000	35451 억		75454851	N	N	3755	N	00	N
5	20240628	130301	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19860	850	2	4.47	94628237430	4815224	306.68	19070	19880	19070	24700	13310	19010	19651.91	10.64	0	1334120	19483	19246	19123	18886	18763	19185	18825	35452	5690	5000	14060	10	1	709039496	140815	12.17	0.64	12	0.68	1632.00	31115.00	23300	20231220	-14.76	13620	20231023	45.81	21600	-8.06	20240104	14250	39.37	20240419	23300	-14.76	20231220	13620	45.81	20231023	0.53	N	011200	5000	35451 억		75454851	N	N	3755	N	00	N
6	20240628	120301	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19670	660	2	3.47	78956388320	4023552	256.26	19070	19840	19070	24700	13310	19010	19623.58	10.64	0	947884	19483	19246	19123	18886	18763	19185	18825	35452	5690	5000	14060	10	1	709039496	139468	12.05	0.63	12	0.57	1632.00	31115.00	23300	20231220	-15.58	13620	20231023	44.42	21600	-8.94	20240104	14250	38.04	20240419	23300	-15.58	20231220	13620	44.42	20231023	0.53	N	011200	5000	35451 억		75454851	N	N	3755	N	00	N
7	20240628	110259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19620	610	2	3.21	66198587750	3376301	215.04	19070	19840	19070	24700	13310	19010	19606.87	10.64	0	776021	19483	19246	19123	18886	18763	19185	18825	35452	5690	5000	14060	10	1	709039496	139114	12.02	0.63	12	0.48	1632.00	31115.00	23300	20231220	-15.79	13620	20231023	44.05	21600	-9.17	20240104	14250	37.68	20240419	23300	-15.79	20231220	13620	44.05	20231023	0.53	N	011200	5000	35451 억		75454851	N	N	3755	N	00	N
8	20240628	100257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19500	490	2	2.58	49654009920	2532187	161.28	19070	19840	19070	24700	13310	19010	19609.19	10.64	0	641004	19483	19246	19123	18886	18763	19185	18825	35452	5690	5000	14060	10	1	709039496	138263	11.95	0.63	12	0.36	1632.00	31115.00	23300	20231220	-16.31	13620	20231023	43.17	21600	-9.72	20240104	14250	36.84	20240419	23300	-16.31	20231220	13620	43.17	20231023	0.53	N	011200	5000	35451 억		75454851	N	N	3755	N	00	N
9	20240628	090257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19360	350	2	1.84	2747933080	142723	9.09	19070	19390	19070	24700	13310	19010	19253.96	10.64	0	71816	19483	19246	19123	18886	18763	19185	18825	35452	5690	5000	14060	10	1	709039496	137270	11.86	0.62	12	0.02	1632.00	31115.00	23300	20231220	-16.91	13620	20231023	42.14	21600	-10.37	20240104	14250	35.86	20240419	23300	-16.91	20231220	13620	42.14	20231023	0.53	N	011200	5000	35451 억		75454851	N	N	3755	N	00	N
10	20240627	160252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19010	-130	5	-0.68	29094536770	1522413	52.13	19140	19360	19000	24850	13400	19140	19110.96	10.63	0	-11891	19946	19542	19226	18822	18506	19745	19025	35452	5710	5000	14160	10	1	709039496	134788	11.65	0.61	12	0.21	1632.00	31115.00	23300	20231220	-18.41	13620	20231023	39.57	21600	-11.99	20240104	14250	33.40	20240419	23300	-18.41	20231220	13620	39.57	20231023	0.50	N	011200	5000	35451 억		75337051	N	N	3755	N	00	N
11	20240627	150259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19070	-70	5	-0.37	24922652710	1303119	44.62	19140	19360	19000	24850	13400	19140	19125.39	10.63	0	-6053	19946	19542	19226	18822	18506	19745	19025	35452	5710	5000	14160	10	1	709039496	135214	11.69	0.61	12	0.18	1632.00	31115.00	23300	20231220	-18.15	13620	20231023	40.01	21600	-11.71	20240104	14250	33.82	20240419	23300	-18.15	20231220	13620	40.01	20231023	0.50	N	011200	5000	35451 억		75337051	N	N	1780	N	00	N
12	20240627	140256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19080	-60	5	-0.31	20922653810	1093030	37.43	19140	19360	19000	24850	13400	19140	19141.88	10.63	0	8300	19946	19542	19226	18822	18506	19745	19025	35452	5710	5000	14160	10	1	709039496	135285	11.69	0.61	12	0.15	1632.00	31115.00	23300	20231220	-18.11	13620	20231023	40.09	21600	-11.67	20240104	14250	33.89	20240419	23300	-18.11	20231220	13620	40.09	20231023	0.50	N	011200	5000	35451 억		75337051	N	N	1780	N	00	N
13	20240627	130256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19180	40	2	0.21	18725054720	978044	33.49	19140	19360	19000	24850	13400	19140	19145.41	10.63	0	5143	19946	19542	19226	18822	18506	19745	19025	35452	5710	5000	14160	10	1	709039496	135994	11.75	0.62	12	0.14	1632.00	31115.00	23300	20231220	-17.68	13620	20231023	40.82	21600	-11.20	20240104	14250	34.60	20240419	23300	-17.68	20231220	13620	40.82	20231023	0.50	N	011200	5000	35451 억		75337051	N	N	1780	N	00	N
14	20240627	120258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19160	20	2	0.10	14416287670	754330	25.83	19140	19290	19000	24850	13400	19140	19111.38	10.63	0	-66798	19946	19542	19226	18822	18506	19745	19025	35452	5710	5000	14160	10	1	709039496	135852	11.74	0.62	12	0.11	1632.00	31115.00	23300	20231220	-17.77	13620	20231023	40.68	21600	-11.30	20240104	14250	34.46	20240419	23300	-17.77	20231220	13620	40.68	20231023	0.50	N	011200	5000	35451 억		75337051	N	N	1780	N	00	N
15	20240627	110258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19100	-40	5	-0.21	12075104360	632116	21.65	19140	19290	19000	24850	13400	19140	19102.67	10.63	0	-78122	19946	19542	19226	18822	18506	19745	19025	35452	5710	5000	14160	10	1	709039496	135427	11.70	0.61	12	0.09	1632.00	31115.00	23300	20231220	-18.03	13620	20231023	40.23	21600	-11.57	20240104	14250	34.04	20240419	23300	-18.03	20231220	13620	40.23	20231023	0.50	N	011200	5000	35451 억		75337051	N	N	1780	N	00	N
16	20240627	100257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19080	-60	5	-0.31	9443433040	494093	16.92	19140	19290	19000	24850	13400	19140	19112.66	10.63	0	-65834	19946	19542	19226	18822	18506	19745	19025	35452	5710	5000	14160	10	1	709039496	135285	11.69	0.61	12	0.07	1632.00	31115.00	23300	20231220	-18.11	13620	20231023	40.09	21600	-11.67	20240104	14250	33.89	20240419	23300	-18.11	20231220	13620	40.09	20231023	0.50	N	011200	5000	35451 억		75337051	N	N	1780	N	00	N
17	20240627	090256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19070	-70	5	-0.37	1628119060	85194	2.92	19140	19150	19050	24850	13400	19140	19110.72	10.63	0	-44727	19946	19542	19226	18822	18506	19745	19025	35452	5710	5000	14160	10	1	709039496	135214	11.69	0.61	12	0.01	1632.00	31115.00	23300	20231220	-18.15	13620	20231023	40.01	21600	-11.71	20240104	14250	33.82	20240419	23300	-18.15	20231220	13620	40.01	20231023	0.50	N	011200	5000	35451 억		75337051	N	N	1780	N	00	N
18	20240626	160256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19140	-40	5	-0.21	55979047960	2896572	39.51	19090	19630	18910	24900	13430	19180	19326.31	10.57	0	306572	20360	19770	19370	18780	18380	19570	18580	35452	5720	5000	14190	10	1	709039496	135710	11.73	0.62	12	0.41	1632.00	31115.00	23300	20231220	-17.85	13620	20231023	40.53	21600	-11.39	20240104	14250	34.32	20240419	23300	-17.85	20231220	13620	40.53	20231023	0.50	N	011200	5000	35451 억		74925191	N	N	1780	N	00	N
19	20240626	150257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19170	-10	5	-0.05	50998117160	2636632	35.97	19090	19630	18910	24900	13430	19180	19342.35	10.57	0	315320	20360	19770	19370	18780	18380	19570	18580	35452	5720	5000	14190	10	1	709039496	135923	11.75	0.62	12	0.37	1632.00	31115.00	23300	20231220	-17.73	13620	20231023	40.75	21600	-11.25	20240104	14250	34.53	20240419	23300	-17.73	20231220	13620	40.75	20231023	0.50	N	011200	5000	35451 억		74925191	N	N	1072	N	00	N
20	20240626	140256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19380	200	2	1.04	42353765910	2186735	29.83	19090	19630	18910	24900	13430	19180	19368.78	10.57	0	292943	20360	19770	19370	18780	18380	19570	18580	35452	5720	5000	14190	10	1	709039496	137412	11.88	0.62	12	0.31	1632.00	31115.00	23300	20231220	-16.82	13620	20231023	42.29	21600	-10.28	20240104	14250	36.00	20240419	23300	-16.82	20231220	13620	42.29	20231023	0.50	N	011200	5000	35451 억		74925191	N	N	1072	N	00	N
21	20240626	130258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19450	270	2	1.41	37308105300	1926320	26.28	19090	19630	18910	24900	13430	19180	19367.88	10.57	0	321806	20360	19770	19370	18780	18380	19570	18580	35452	5720	5000	14190	10	1	709039496	137908	11.92	0.63	12	0.27	1632.00	31115.00	23300	20231220	-16.52	13620	20231023	42.80	21600	-9.95	20240104	14250	36.49	20240419	23300	-16.52	20231220	13620	42.80	20231023	0.50	N	011200	5000	35451 억		74925191	N	N	1072	N	00	N
22	20240626	120256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19530	350	2	1.82	32604914910	1685531	22.99	19090	19630	18910	24900	13430	19180	19344.32	10.57	0	310449	20360	19770	19370	18780	18380	19570	18580	35452	5720	5000	14190	10	1	709039496	138475	11.97	0.63	12	0.24	1632.00	31115.00	23300	20231220	-16.18	13620	20231023	43.39	21600	-9.58	20240104	14250	37.05	20240419	23300	-16.18	20231220	13620	43.39	20231023	0.50	N	011200	5000	35451 억		74925191	N	N	1072	N	00	N
23	20240626	110257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19390	210	2	1.09	20680936800	1074674	14.66	19090	19450	18910	24900	13430	19180	19244.11	10.57	0	215456	20360	19770	19370	18780	18380	19570	18580	35452	5720	5000	14190	10	1	709039496	137483	11.88	0.62	12	0.15	1632.00	31115.00	23300	20231220	-16.78	13620	20231023	42.36	21600	-10.23	20240104	14250	36.07	20240419	23300	-16.78	20231220	13620	42.36	20231023	0.50	N	011200	5000	35451 억		74925191	N	N	1072	N	00	N
24	20240626	100256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19270	90	2	0.47	12203756190	637055	8.69	19090	19340	18910	24900	13430	19180	19156.40	10.57	0	103750	20360	19770	19370	18780	18380	19570	18580	35452	5720	5000	14190	10	1	709039496	136632	11.81	0.62	12	0.09	1632.00	31115.00	23300	20231220	-17.30	13620	20231023	41.48	21600	-10.79	20240104	14250	35.23	20240419	23300	-17.30	20231220	13620	41.48	20231023	0.50	N	011200	5000	35451 억		74925191	N	N	1072	N	00	N
25	20240626	090256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19000	-180	5	-0.94	1707293030	89391	1.22	19090	19190	18990	24900	13430	19180	19096.05	10.57	0	-32849	20360	19770	19370	18780	18380	19570	18580	35452	5720	5000	14190	10	1	709039496	134718	11.64	0.61	12	0.01	1632.00	31115.00	23300	20231220	-18.45	13620	20231023	39.50	21600	-12.04	20240104	14250	33.33	20240419	23300	-18.45	20231220	13620	39.50	20231023	0.50	N	011200	5000	35451 억		74925191	N	N	1072	N	00	N
26	20240625	160255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19180	200	2	1.05	142300441410	7296219	299.41	19490	19960	18970	24650	13290	18980	19503.76	10.61	-130420	197125	19606	19292	18966	18652	18326	19450	18810	35452	5670	5000	14040	10	1	709039496	135994	11.75	0.62	12	1.03	1632.00	31115.00	23300	20231220	-17.68	13620	20231023	40.82	21600	-11.20	20240104	14250	34.60	20240419	23300	-17.68	20231220	13620	40.82	20231023	0.49	N	011200	5000	35451 억		75202314	N	N	1072	N	00	N
27	20240625	150256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19180	200	2	1.05	136234998880	6980542	286.46	19490	19960	18970	24650	13290	18980	19516.69	10.61	-130420	63969	19606	19292	18966	18652	18326	19450	18810	35452	5670	5000	14040	10	1	709039496	135994	11.75	0.62	12	0.98	1632.00	31115.00	23300	20231220	-17.68	13620	20231023	40.82	21600	-11.20	20240104	14250	34.60	20240419	23300	-17.68	20231220	13620	40.82	20231023	0.49	N	011200	5000	35451 억		75202314	N	N	991	N	00	N
28	20240625	140256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19060	80	2	0.42	129478988490	6626783	271.94	19490	19960	18970	24650	13290	18980	19539.06	10.61	-130420	-34137	19606	19292	18966	18652	18326	19450	18810	35452	5670	5000	14040	10	1	709039496	135143	11.68	0.61	12	0.93	1632.00	31115.00	23300	20231220	-18.20	13620	20231023	39.94	21600	-11.76	20240104	14250	33.75	20240419	23300	-18.20	20231220	13620	39.94	20231023	0.49	N	011200	5000	35451 억		75202314	N	N	991	N	00	N
29	20240625	130256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19180	200	2	1.05	125570505530	6422199	263.54	19490	19960	18970	24650	13290	18980	19552.91	10.61	-130420	-40654	19606	19292	18966	18652	18326	19450	18810	35452	5670	5000	14040	10	1	709039496	135994	11.75	0.62	12	0.91	1632.00	31115.00	23300	20231220	-17.68	13620	20231023	40.82	21600	-11.20	20240104	14250	34.60	20240419	23300	-17.68	20231220	13620	40.82	20231023	0.49	N	011200	5000	35451 억		75202314	N	N	991	N	00	N
30	20240625	120258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19080	100	2	0.53	119495618370	6103619	250.47	19490	19960	18990	24650	13290	18980	19578.20	10.61	-130420	-3694	19606	19292	18966	18652	18326	19450	18810	35452	5670	5000	14040	10	1	709039496	135285	11.69	0.61	12	0.86	1632.00	31115.00	23300	20231220	-18.11	13620	20231023	40.09	21600	-11.67	20240104	14250	33.89	20240419	23300	-18.11	20231220	13620	40.09	20231023	0.49	N	011200	5000	35451 억		75202314	N	N	991	N	00	N
31	20240625	110259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19270	290	2	1.53	109113726190	5560255	228.17	19490	19960	19160	24650	13290	18980	19624.31	10.61	-130420	53046	19606	19292	18966	18652	18326	19450	18810	35452	5670	5000	14040	10	1	709039496	136632	11.81	0.62	12	0.78	1632.00	31115.00	23300	20231220	-17.30	13620	20231023	41.48	21600	-10.79	20240104	14250	35.23	20240419	23300	-17.30	20231220	13620	41.48	20231023	0.49	N	011200	5000	35451 억		75202314	N	N	991	N	00	N
32	20240625	100256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19420	440	2	2.32	91722172520	4659566	191.21	19490	19960	19360	24650	13290	18980	19685.28	10.61	-130420	152003	19606	19292	18966	18652	18326	19450	18810	35452	5670	5000	14040	10	1	709039496	137695	11.90	0.62	12	0.66	1632.00	31115.00	23300	20231220	-16.65	13620	20231023	42.58	21600	-10.09	20240104	14250	36.28	20240419	23300	-16.65	20231220	13620	42.58	20231023	0.49	N	011200	5000	35451 억		75202314	N	N	991	N	00	N
33	20240625	090256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19630	650	2	3.42	12875293500	658560	27.02	19490	19750	19360	24650	13290	18980	19554.00	10.61	-130420	84766	19606	19292	18966	18652	18326	19450	18810	35452	5670	5000	14040	10	1	709039496	139184	12.03	0.63	12	0.09	1632.00	31115.00	23300	20231220	-15.75	13620	20231023	44.13	21600	-9.12	20240104	14250	37.75	20240419	23300	-15.75	20231220	13620	44.13	20231023	0.49	N	011200	5000	35451 억		75202314	N	N	991	N	00	N
34	20240624	160255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18980	-160	5	-0.84	44875536230	2355082	71.66	18710	19280	18640	24850	13400	19140	19054.80	10.50	0	408094	19900	19520	19170	18790	18440	19345	18615	35452	5710	5000	14160	10	1	709039496	134576	11.63	0.61	12	0.33	1632.00	31115.00	23300	20231220	-18.54	13620	20231023	39.35	21600	-12.13	20240104	14250	33.19	20240419	23300	-18.54	20231220	13620	39.35	20231023	0.48	N	011200	5000	35451 억		74477144	N	N	991	N	00	N
35	20240624	150256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18970	-170	5	-0.89	40003991070	2098809	63.86	18710	19280	18640	24850	13400	19140	19060.32	10.50	0	405636	19900	19520	19170	18790	18440	19345	18615	35452	5710	5000	14160	10	1	709039496	134505	11.62	0.61	12	0.30	1632.00	31115.00	23300	20231220	-18.58	13620	20231023	39.28	21600	-12.18	20240104	14250	33.12	20240419	23300	-18.58	20231220	13620	39.28	20231023	0.48	N	011200	5000	35451 억		74477144	N	N	22763	N	00	N
36	20240624	140256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19080	-60	5	-0.31	35653172060	1870266	56.91	18710	19280	18640	24850	13400	19140	19063.14	10.50	0	404430	19900	19520	19170	18790	18440	19345	18615	35452	5710	5000	14160	10	1	709039496	135285	11.69	0.61	12	0.26	1632.00	31115.00	23300	20231220	-18.11	13620	20231023	40.09	21600	-11.67	20240104	14250	33.89	20240419	23300	-18.11	20231220	13620	40.09	20231023	0.48	N	011200	5000	35451 억		74477144	N	N	22763	N	00	N
37	20240624	130255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19110	-30	5	-0.16	31337322260	1644440	50.04	18710	19280	18640	24850	13400	19140	19056.51	10.50	0	362042	19900	19520	19170	18790	18440	19345	18615	35452	5710	5000	14160	10	1	709039496	135497	11.71	0.61	12	0.23	1632.00	31115.00	23300	20231220	-17.98	13620	20231023	40.31	21600	-11.53	20240104	14250	34.11	20240419	23300	-17.98	20231220	13620	40.31	20231023	0.48	N	011200	5000	35451 억		74477144	N	N	22763	N	00	N
38	20240624	120256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19180	40	2	0.21	27753084050	1457392	44.34	18710	19280	18640	24850	13400	19140	19042.96	10.50	0	313212	19900	19520	19170	18790	18440	19345	18615	35452	5710	5000	14160	10	1	709039496	135994	11.75	0.62	12	0.21	1632.00	31115.00	23300	20231220	-17.68	13620	20231023	40.82	21600	-11.20	20240104	14250	34.60	20240419	23300	-17.68	20231220	13620	40.82	20231023	0.48	N	011200	5000	35451 억		74477144	N	N	22763	N	00	N
39	20240624	110256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19090	-50	5	-0.26	23942446270	1258469	38.29	18710	19280	18640	24850	13400	19140	19025.03	10.50	0	273090	19900	19520	19170	18790	18440	19345	18615	35452	5710	5000	14160	10	1	709039496	135356	11.70	0.61	12	0.18	1632.00	31115.00	23300	20231220	-18.07	13620	20231023	40.16	21600	-11.62	20240104	14250	33.96	20240419	23300	-18.07	20231220	13620	40.16	20231023	0.48	N	011200	5000	35451 억		74477144	N	N	22763	N	00	N
40	20240624	100256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19170	30	2	0.16	16654341290	878131	26.72	18710	19280	18640	24850	13400	19140	18965.60	10.50	0	157686	19900	19520	19170	18790	18440	19345	18615	35452	5710	5000	14160	10	1	709039496	135923	11.75	0.62	12	0.12	1632.00	31115.00	23300	20231220	-17.73	13620	20231023	40.75	21600	-11.25	20240104	14250	34.53	20240419	23300	-17.73	20231220	13620	40.75	20231023	0.48	N	011200	5000	35451 억		74477144	N	N	22763	N	00	N
41	20240624	090256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18800	-340	5	-1.78	2118256210	112522	3.42	18710	19050	18710	24850	13400	19140	18824.30	10.50	0	18639	19900	19520	19170	18790	18440	19345	18615	35452	5710	5000	14160	10	1	709039496	133299	11.52	0.60	12	0.02	1632.00	31115.00	23300	20231220	-19.31	13620	20231023	38.03	21600	-12.96	20240104	14250	31.93	20240419	23300	-19.31	20231220	13620	38.03	20231023	0.48	N	011200	5000	35451 억		74477144	N	N	22763	N	00	N
42	20240621	160248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19140	-10	5	-0.05	61977599170	3236668	48.37	19300	19550	18820	24850	13410	19150	19148.59	10.54	0	152605	20323	19736	19163	18576	18003	20030	18870	35452	5700	5000	14170	10	1	709039496	135710	11.73	0.62	12	0.46	1632.00	31115.00	23300	20231220	-17.85	13620	20231023	40.53	21600	-11.39	20240104	14250	34.32	20240419	23300	-17.85	20231220	13620	40.53	20231023	0.50	N	011200	5000	35451 억		74745135	N	N	22763	N	00	N
43	20240621	150248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19050	-100	5	-0.52	49740857110	2595639	38.79	19300	19550	18820	24850	13410	19150	19163.24	10.54	0	-23787	20323	19736	19163	18576	18003	20030	18870	35452	5700	5000	14170	10	1	709039496	135072	11.67	0.61	12	0.37	1632.00	31115.00	23300	20231220	-18.24	13620	20231023	39.87	21600	-11.81	20240104	14250	33.68	20240419	23300	-18.24	20231220	13620	39.87	20231023	0.50	N	011200	5000	35451 억		74745135	N	N	2638	N	00	N
44	20240621	140248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19130	-20	5	-0.10	43751408210	2281667	34.10	19300	19550	18820	24850	13410	19150	19175.19	10.54	0	-107127	20323	19736	19163	18576	18003	20030	18870	35452	5700	5000	14170	10	1	709039496	135639	11.72	0.61	12	0.32	1632.00	31115.00	23300	20231220	-17.90	13620	20231023	40.46	21600	-11.44	20240104	14250	34.25	20240419	23300	-17.90	20231220	13620	40.46	20231023	0.50	N	011200	5000	35451 억		74745135	N	N	2638	N	00	N
45	20240621	130249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19210	60	2	0.31	38568952930	2011229	30.05	19300	19550	18820	24850	13410	19150	19176.81	10.54	0	-100665	20323	19736	19163	18576	18003	20030	18870	35452	5700	5000	14170	10	1	709039496	136206	11.77	0.62	12	0.28	1632.00	31115.00	23300	20231220	-17.55	13620	20231023	41.04	21600	-11.06	20240104	14250	34.81	20240419	23300	-17.55	20231220	13620	41.04	20231023	0.50	N	011200	5000	35451 억		74745135	N	N	2638	N	00	N
46	20240621	120250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19160	10	2	0.05	33627258200	1753726	26.21	19300	19550	18820	24850	13410	19150	19174.75	10.54	0	-79445	20323	19736	19163	18576	18003	20030	18870	35452	5700	5000	14170	10	1	709039496	135852	11.74	0.62	12	0.25	1632.00	31115.00	23300	20231220	-17.77	13620	20231023	40.68	21600	-11.30	20240104	14250	34.46	20240419	23300	-17.77	20231220	13620	40.68	20231023	0.50	N	011200	5000	35451 억		74745135	N	N	2638	N	00	N
47	20240621	110250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19130	-20	5	-0.10	29864122940	1557343	23.27	19300	19550	18820	24850	13410	19150	19176.33	10.54	0	-80321	20323	19736	19163	18576	18003	20030	18870	35452	5700	5000	14170	10	1	709039496	135639	11.72	0.61	12	0.22	1632.00	31115.00	23300	20231220	-17.90	13620	20231023	40.46	21600	-11.44	20240104	14250	34.25	20240419	23300	-17.90	20231220	13620	40.46	20231023	0.50	N	011200	5000	35451 억		74745135	N	N	2638	N	00	N
48	20240621	100248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19140	-10	5	-0.05	24841573250	1295405	19.36	19300	19550	18820	24850	13410	19150	19176.68	10.54	0	-121664	20323	19736	19163	18576	18003	20030	18870	35452	5700	5000	14170	10	1	709039496	135710	11.73	0.62	12	0.18	1632.00	31115.00	23300	20231220	-17.85	13620	20231023	40.53	21600	-11.39	20240104	14250	34.32	20240419	23300	-17.85	20231220	13620	40.53	20231023	0.50	N	011200	5000	35451 억		74745135	N	N	2638	N	00	N
49	20240621	090250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19400	250	2	1.31	6402660320	329997	4.93	19300	19550	19300	24850	13410	19150	19402.18	10.54	0	-6040	20323	19736	19163	18576	18003	20030	18870	35452	5700	5000	14170	10	1	709039496	137554	11.89	0.62	12	0.05	1632.00	31115.00	23300	20231220	-16.74	13620	20231023	42.44	21600	-10.19	20240104	14250	36.14	20240419	23300	-16.74	20231220	13620	42.44	20231023	0.50	N	011200	5000	35451 억		74745135	N	N	2638	N	00	N
50	20240620	160249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19150	640	2	3.46	127834033390	6663262	226.84	18600	19750	18590	24050	12960	18510	19184.94	10.48	0	602546	18976	18742	18306	18072	17636	18860	18190	35452	5540	5000	13690	10	1	709039496	135781	11.73	0.62	12	0.94	1632.00	31115.00	23300	20231220	-17.81	13620	20231023	40.60	21600	-11.34	20240104	14250	34.39	20240419	23300	-17.81	20231220	13620	40.60	20231023	0.50	N	011200	5000	35451 억		74319875	N	N	2638	N	00	N
51	20240620	150248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19060	550	2	2.97	120952460110	6303380	214.59	18600	19750	18590	24050	12960	18510	19188.51	10.48	0	527872	18976	18742	18306	18072	17636	18860	18190	35452	5540	5000	13690	10	1	709039496	135143	11.68	0.61	12	0.89	1632.00	31115.00	23300	20231220	-18.20	13620	20231023	39.94	21600	-11.76	20240104	14250	33.75	20240419	23300	-18.20	20231220	13620	39.94	20231023	0.50	N	011200	5000	35451 억		74319875	N	N	14959	N	00	N
52	20240620	140249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19160	650	2	3.51	112503972840	5861656	199.55	18600	19750	18590	24050	12960	18510	19193.21	10.48	0	405573	18976	18742	18306	18072	17636	18860	18190	35452	5540	5000	13690	10	1	709039496	135852	11.74	0.62	12	0.83	1632.00	31115.00	23300	20231220	-17.77	13620	20231023	40.68	21600	-11.30	20240104	14250	34.46	20240419	23300	-17.77	20231220	13620	40.68	20231023	0.50	N	011200	5000	35451 억		74319875	N	N	14959	N	00	N
53	20240620	130249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19050	540	2	2.92	108215278660	5637374	191.92	18600	19750	18590	24050	12960	18510	19196.04	10.48	0	374001	18976	18742	18306	18072	17636	18860	18190	35452	5540	5000	13690	10	1	709039496	135072	11.67	0.61	12	0.80	1632.00	31115.00	23300	20231220	-18.24	13620	20231023	39.87	21600	-11.81	20240104	14250	33.68	20240419	23300	-18.24	20231220	13620	39.87	20231023	0.50	N	011200	5000	35451 억		74319875	N	N	14959	N	00	N
54	20240620	120249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19020	510	2	2.76	99985980950	5206726	177.26	18600	19750	18590	24050	12960	18510	19203.24	10.48	0	372086	18976	18742	18306	18072	17636	18860	18190	35452	5540	5000	13690	10	1	709039496	134859	11.65	0.61	12	0.73	1632.00	31115.00	23300	20231220	-18.37	13620	20231023	39.65	21600	-11.94	20240104	14250	33.47	20240419	23300	-18.37	20231220	13620	39.65	20231023	0.50	N	011200	5000	35451 억		74319875	N	N	14959	N	00	N
55	20240620	110249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19110	600	2	3.24	91388416110	4756457	161.93	18600	19750	18590	24050	12960	18510	19213.55	10.48	0	381034	18976	18742	18306	18072	17636	18860	18190	35452	5540	5000	13690	10	1	709039496	135497	11.71	0.61	12	0.67	1632.00	31115.00	23300	20231220	-17.98	13620	20231023	40.31	21600	-11.53	20240104	14250	34.11	20240419	23300	-17.98	20231220	13620	40.31	20231023	0.50	N	011200	5000	35451 억		74319875	N	N	14959	N	00	N
56	20240620	100250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19360	850	2	4.59	44351854610	2331237	79.36	18600	19360	18590	24050	12960	18510	19025.03	10.48	0	271798	18976	18742	18306	18072	17636	18860	18190	35452	5540	5000	13690	10	1	709039496	137270	11.86	0.62	12	0.33	1632.00	31115.00	23300	20231220	-16.91	13620	20231023	42.14	21600	-10.37	20240104	14250	35.86	20240419	23300	-16.91	20231220	13620	42.14	20231023	0.50	N	011200	5000	35451 억		74319875	N	N	14959	N	00	N
57	20240620	090250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18920	410	2	2.22	3763445870	200699	6.83	18600	18920	18590	24050	12960	18510	18751.70	10.48	0	13127	18976	18742	18306	18072	17636	18860	18190	35452	5540	5000	13690	10	1	709039496	134150	11.59	0.61	12	0.03	1632.00	31115.00	23300	20231220	-18.80	13620	20231023	38.91	21600	-12.41	20240104	14250	32.77	20240419	23300	-18.80	20231220	13620	38.91	20231023	0.50	N	011200	5000	35451 억		74319875	N	N	14959	N	00	N
58	20240619	160247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18510	580	2	3.23	52969379540	2893630	97.70	18010	18540	17870	23300	12560	17930	18305.11	10.44	0	312078	18796	18362	18006	17572	17216	18580	17790	35452	5370	5000	13260	10	1	709039496	131243	11.34	0.59	12	0.41	1632.00	31115.00	23300	20231220	-20.56	13620	20231023	35.90	21600	-14.31	20240104	14250	29.89	20240419	23300	-20.56	20231220	13620	35.90	20231023	0.49	N	011200	5000	35451 억		74028736	N	N	14959	N	00	N
59	20240619	150247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18430	500	2	2.79	44528818500	2437609	82.31	18010	18500	17870	23300	12560	17930	18267.45	10.44	0	330511	18796	18362	18006	17572	17216	18580	17790	35452	5370	5000	13260	10	1	709039496	130676	11.29	0.59	12	0.34	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	0.49	N	011200	5000	35451 억		74028736	N	N	2195	N	00	N
60	20240619	140250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18490	560	2	3.12	37347689620	2048663	69.17	18010	18500	17870	23300	12560	17930	18230.31	10.44	0	372916	18796	18362	18006	17572	17216	18580	17790	35452	5370	5000	13260	10	1	709039496	131101	11.33	0.59	12	0.29	1632.00	31115.00	23300	20231220	-20.64	13620	20231023	35.76	21600	-14.40	20240104	14250	29.75	20240419	23300	-20.64	20231220	13620	35.76	20231023	0.49	N	011200	5000	35451 억		74028736	N	N	2195	N	00	N
61	20240619	130247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18240	310	2	1.73	26616229010	1466214	49.51	18010	18350	17870	23300	12560	17930	18153.07	10.44	0	276447	18796	18362	18006	17572	17216	18580	17790	35452	5370	5000	13260	10	1	709039496	129329	11.18	0.59	12	0.21	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	35451 억		74028736	N	N	2195	N	00	N
62	20240619	120246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18290	360	2	2.01	22914862110	1263809	42.67	18010	18350	17870	23300	12560	17930	18131.62	10.44	0	202154	18796	18362	18006	17572	17216	18580	17790	35452	5370	5000	13260	10	1	709039496	129683	11.21	0.59	12	0.18	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	0.49	N	011200	5000	35451 억		74028736	N	N	2195	N	00	N
63	20240619	110248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18250	320	2	1.78	15954744440	882860	29.81	18010	18260	17870	23300	12560	17930	18071.70	10.44	0	107949	18796	18362	18006	17572	17216	18580	17790	35452	5370	5000	13260	10	1	709039496	129400	11.18	0.59	12	0.12	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	0.49	N	011200	5000	35451 억		74028736	N	N	2195	N	00	N
64	20240619	100249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17990	60	2	0.33	9108698060	505095	17.05	18010	18220	17870	23300	12560	17930	18033.68	10.44	0	-14168	18796	18362	18006	17572	17216	18580	17790	35452	5370	5000	13260	10	1	709039496	127556	11.02	0.58	12	0.07	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	0.49	N	011200	5000	35451 억		74028736	N	N	2195	N	00	N
65	20240619	090252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18130	200	2	1.12	1627493070	89814	3.03	18010	18220	18010	23300	12560	17930	18121.19	10.44	0	-2439	18796	18362	18006	17572	17216	18580	17790	35452	5370	5000	13260	10	1	709039496	128549	11.11	0.58	12	0.01	1632.00	31115.00	23300	20231220	-22.19	13620	20231023	33.11	21600	-16.06	20240104	14250	27.23	20240419	23300	-22.19	20231220	13620	33.11	20231023	0.49	N	011200	5000	35451 억		74028736	N	N	2195	N	00	N
66	20240618	160246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17930	390	2	2.22	53005960260	2933213	111.62	17680	18440	17650	22800	12280	17540	18071.25	10.39	0	403975	18786	18162	17786	17162	16786	17975	16975	35452	5260	5000	12970	10	1	709039496	127131	10.99	0.58	12	0.41	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	0.51	N	011200	5000	35451 억		73676506	N	N	2195	N	00	N
67	20240618	150245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18030	490	2	2.79	48144515790	2662349	101.31	17680	18440	17650	22800	12280	17540	18083.47	10.39	0	372918	18786	18162	17786	17162	16786	17975	16975	35452	5260	5000	12970	10	1	709039496	127840	11.05	0.58	12	0.38	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	0.51	N	011200	5000	35451 억		73676506	N	N	6512	N	00	N
68	20240618	140245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17960	420	2	2.39	45228053500	2500238	95.14	17680	18440	17650	22800	12280	17540	18089.50	10.39	0	373895	18786	18162	17786	17162	16786	17975	16975	35452	5260	5000	12970	10	1	709039496	127343	11.00	0.58	12	0.35	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	0.51	N	011200	5000	35451 억		73676506	N	N	6512	N	00	N
69	20240618	130247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18000	460	2	2.62	42969920810	2374761	90.37	17680	18440	17650	22800	12280	17540	18094.42	10.39	0	390650	18786	18162	17786	17162	16786	17975	16975	35452	5260	5000	12970	10	1	709039496	127627	11.03	0.58	12	0.33	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	0.51	N	011200	5000	35451 억		73676506	N	N	6512	N	00	N
70	20240618	120247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18090	550	2	3.14	39802336030	2198829	83.67	17680	18440	17650	22800	12280	17540	18101.61	10.39	0	423120	18786	18162	17786	17162	16786	17975	16975	35452	5260	5000	12970	10	1	709039496	128265	11.08	0.58	12	0.31	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	0.51	N	011200	5000	35451 억		73676506	N	N	6512	N	00	N
71	20240618	110246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18130	590	2	3.36	35390756920	1954397	74.37	17680	18440	17650	22800	12280	17540	18108.27	10.39	0	486118	18786	18162	17786	17162	16786	17975	16975	35452	5260	5000	12970	10	1	709039496	128549	11.11	0.58	12	0.28	1632.00	31115.00	23300	20231220	-22.19	13620	20231023	33.11	21600	-16.06	20240104	14250	27.23	20240419	23300	-22.19	20231220	13620	33.11	20231023	0.51	N	011200	5000	35451 억		73676506	N	N	6512	N	00	N
72	20240618	100246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17990	450	2	2.57	21717345400	1204497	45.84	17680	18300	17650	22800	12280	17540	18030.22	10.39	0	348638	18786	18162	17786	17162	16786	17975	16975	35452	5260	5000	12970	10	1	709039496	127556	11.02	0.58	12	0.17	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	0.51	N	011200	5000	35451 억		73676506	N	N	6512	N	00	N
73	20240618	090248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17820	280	2	1.60	2579712200	145512	5.54	17680	17830	17650	22800	12280	17540	17728.52	10.39	0	44380	18786	18162	17786	17162	16786	17975	16975	35452	5260	5000	12970	10	1	709039496	126351	10.92	0.57	12	0.02	1632.00	31115.00	23300	20231220	-23.52	13620	20231023	30.84	21600	-17.50	20240104	14250	25.05	20240419	23300	-23.52	20231220	13620	30.84	20231023	0.51	N	011200	5000	35451 억		73676506	N	N	6512	N	00	N
74	20240617	160245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17540	-510	5	-2.83	46100317470	2595171	63.35	18410	18410	17410	23450	12640	18050	17764.20	10.52	0	-879759	18750	18400	17750	17400	16750	18575	17575	35452	5400	5000	13350	10	1	709039496	124366	10.75	0.56	12	0.37	1632.00	31115.00	23300	20231220	-24.72	13620	20231023	28.78	21600	-18.80	20240104	14250	23.09	20240419	23300	-24.72	20231220	13620	28.78	20231023	0.48	N	011200	5000	35451 억		74600555	N	N	6512	N	00	N
75	20240617	150248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17560	-490	5	-2.71	43181181150	2428791	59.29	18410	18410	17410	23450	12640	18050	17778.88	10.52	0	-855189	18750	18400	17750	17400	16750	18575	17575	35452	5400	5000	13350	10	1	709039496	124507	10.76	0.56	12	0.34	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	0.48	N	011200	5000	35451 억		74600555	N	N	19830	N	00	N
76	20240617	140244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17430	-620	5	-3.43	38730098210	2175198	53.10	18410	18410	17410	23450	12640	18050	17805.32	10.52	0	-806499	18750	18400	17750	17400	16750	18575	17575	35452	5400	5000	13350	10	1	709039496	123586	10.68	0.56	12	0.31	1632.00	31115.00	23300	20231220	-25.19	13620	20231023	27.97	21600	-19.31	20240104	14250	22.32	20240419	23300	-25.19	20231220	13620	27.97	20231023	0.48	N	011200	5000	35451 억		74600555	N	N	19830	N	00	N
77	20240617	130244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17460	-590	5	-3.27	35642494750	1998127	48.77	18410	18410	17450	23450	12640	18050	17837.95	10.52	0	-740836	18750	18400	17750	17400	16750	18575	17575	35452	5400	5000	13350	10	1	709039496	123798	10.70	0.56	12	0.28	1632.00	31115.00	23300	20231220	-25.06	13620	20231023	28.19	21600	-19.17	20240104	14250	22.53	20240419	23300	-25.06	20231220	13620	28.19	20231023	0.48	N	011200	5000	35451 억		74600555	N	N	19830	N	00	N
78	20240617	120244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17530	-520	5	-2.88	31766490000	1776627	43.37	18410	18410	17490	23450	12640	18050	17880.22	10.52	0	-595333	18750	18400	17750	17400	16750	18575	17575	35452	5400	5000	13350	10	1	709039496	124295	10.74	0.56	12	0.25	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	0.48	N	011200	5000	35451 억		74600555	N	N	19830	N	00	N
79	20240617	110243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17690	-360	5	-1.99	28166724460	1571767	38.37	18410	18410	17490	23450	12640	18050	17920.42	10.52	0	-475892	18750	18400	17750	17400	16750	18575	17575	35452	5400	5000	13350	10	1	709039496	125429	10.84	0.57	12	0.22	1632.00	31115.00	23300	20231220	-24.08	13620	20231023	29.88	21600	-18.10	20240104	14250	24.14	20240419	23300	-24.08	20231220	13620	29.88	20231023	0.48	N	011200	5000	35451 억		74600555	N	N	19830	N	00	N
80	20240617	100245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17720	-330	5	-1.83	19941781590	1104304	26.96	18410	18410	17700	23450	12640	18050	18058.24	10.52	0	-270107	18750	18400	17750	17400	16750	18575	17575	35452	5400	5000	13350	10	1	709039496	125642	10.86	0.57	12	0.16	1632.00	31115.00	23300	20231220	-23.95	13620	20231023	30.10	21600	-17.96	20240104	14250	24.35	20240419	23300	-23.95	20231220	13620	30.10	20231023	0.48	N	011200	5000	35451 억		74600555	N	N	19830	N	00	N
81	20240617	090245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18310	260	2	1.44	3913811040	213415	5.21	18410	18410	18180	23450	12640	18050	18339.00	10.52	0	-71851	18750	18400	17750	17400	16750	18575	17575	35452	5400	5000	13350	10	1	709039496	129825	11.22	0.59	12	0.03	1632.00	31115.00	23300	20231220	-21.42	13620	20231023	34.43	21600	-15.23	20240104	14250	28.49	20240419	23300	-21.42	20231220	13620	34.43	20231023	0.48	N	011200	5000	35451 억		74600555	N	N	19830	N	00	N
82	20240614	160227	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18050	1020	2	5.99	71938315420	4045842	149.28	17100	18100	17100	22100	11930	17030	17779.61	10.43	0	662730	17563	17296	17163	16896	16763	17230	16830	35452	5070	5000	12600	10	1	709039496	127982	11.06	0.58	12	0.57	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	0.47	N	011200	5000	35451 억		73985416	N	N	16860	N	00	N
83	20240614	150227	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17880	850	2	4.99	64402107030	3626543	133.81	17100	18100	17100	22100	11930	17030	17758.54	10.43	0	591949	17563	17296	17163	16896	16763	17230	16830	35452	5070	5000	12600	10	1	709039496	126776	10.96	0.57	12	0.51	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	0.47	N	011200	5000	35451 억		73985416	N	N	32457	N	00	N
84	20240614	140227	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18000	970	2	5.70	58325734670	3288413	121.33	17100	18100	17100	22100	11930	17030	17736.74	10.43	0	554768	17563	17296	17163	16896	16763	17230	16830	35452	5070	5000	12600	10	1	709039496	127627	11.03	0.58	12	0.46	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	0.47	N	011200	5000	35451 억		73985416	N	N	32457	N	00	N
85	20240614	130227	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17860	830	2	4.87	50840853740	2872334	105.98	17100	18020	17100	22100	11930	17030	17700.19	10.43	0	464445	17563	17296	17163	16896	16763	17230	16830	35452	5070	5000	12600	10	1	709039496	126634	10.94	0.57	12	0.41	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	0.47	N	011200	5000	35451 억		73985416	N	N	32457	N	00	N
86	20240614	120228	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17950	920	2	5.40	44578438710	2522746	93.08	17100	17990	17100	22100	11930	17030	17670.60	10.43	0	380383	17563	17296	17163	16896	16763	17230	16830	35452	5070	5000	12600	10	1	709039496	127273	11.00	0.58	12	0.36	1632.00	31115.00	23300	20231220	-22.96	13620	20231023	31.79	21600	-16.90	20240104	14250	25.96	20240419	23300	-22.96	20231220	13620	31.79	20231023	0.47	N	011200	5000	35451 억		73985416	N	N	32457	N	00	N
87	20240614	110240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17820	790	2	4.64	37890049450	2148853	79.29	17100	17930	17100	22100	11930	17030	17632.69	10.43	0	253314	17563	17296	17163	16896	16763	17230	16830	35452	5070	5000	12600	10	1	709039496	126351	10.92	0.57	12	0.30	1632.00	31115.00	23300	20231220	-23.52	13620	20231023	30.84	21600	-17.50	20240104	14250	25.05	20240419	23300	-23.52	20231220	13620	30.84	20231023	0.47	N	011200	5000	35451 억		73985416	N	N	32457	N	00	N
88	20240614	100241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17560	530	2	3.11	24665774460	1406505	51.90	17100	17780	17100	22100	11930	17030	17536.93	10.43	0	109538	17563	17296	17163	16896	16763	17230	16830	35452	5070	5000	12600	10	1	709039496	124507	10.76	0.56	12	0.20	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	0.47	N	011200	5000	35451 억		73985416	N	N	32457	N	00	N
89	20240614	090242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17510	480	2	2.82	3299360720	190271	7.02	17100	17570	17100	22100	11930	17030	17340.33	10.43	0	48182	17563	17296	17163	16896	16763	17230	16830	35452	5070	5000	12600	10	1	709039496	124153	10.73	0.56	12	0.03	1632.00	31115.00	23300	20231220	-24.85	13620	20231023	28.56	21600	-18.94	20240104	14250	22.88	20240419	23300	-24.85	20231220	13620	28.56	20231023	0.47	N	011200	5000	35451 억		73985416	N	N	32457	N	00	N
90	20240613	160239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17030	-70	5	-0.41	46141056340	2683339	107.85	17120	17430	17030	22200	11970	17100	17195.75	10.46	0	-130495	17860	17480	17250	16870	16640	17365	16755	35452	5100	5000	12650	10	1	709039496	120749	10.44	0.55	12	0.38	1632.00	31115.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	14250	19.51	20240419	23300	-26.91	20231220	13620	25.04	20231023	0.46	N	011200	5000	35451 억		74166712	N	N	32447	N	00	N
91	20240613	150244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17190	90	2	0.53	33840074250	1961937	78.85	17120	17430	17050	22200	11970	17100	17248.30	10.46	0	-103658	17860	17480	17250	16870	16640	17365	16755	35452	5100	5000	12650	10	1	709039496	121884	10.53	0.55	12	0.28	1632.00	31115.00	23300	20231220	-26.22	13620	20231023	26.21	21600	-20.42	20240104	14250	20.63	20240419	23300	-26.22	20231220	13620	26.21	20231023	0.46	N	011200	5000	35451 억		74166712	N	N	1465	N	00	N
92	20240613	140240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17220	120	2	0.70	30438076180	1764198	70.91	17120	17430	17050	22200	11970	17100	17253.21	10.46	0	-56728	17860	17480	17250	16870	16640	17365	16755	35452	5100	5000	12650	10	1	709039496	122097	10.55	0.55	12	0.25	1632.00	31115.00	23300	20231220	-26.09	13620	20231023	26.43	21600	-20.28	20240104	14250	20.84	20240419	23300	-26.09	20231220	13620	26.43	20231023	0.46	N	011200	5000	35451 억		74166712	N	N	1465	N	00	N
93	20240613	130241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17190	90	2	0.53	27615334960	1599938	64.30	17120	17430	17050	22200	11970	17100	17260.25	10.46	0	-40143	17860	17480	17250	16870	16640	17365	16755	35452	5100	5000	12650	10	1	709039496	121884	10.53	0.55	12	0.23	1632.00	31115.00	23300	20231220	-26.22	13620	20231023	26.21	21600	-20.42	20240104	14250	20.63	20240419	23300	-26.22	20231220	13620	26.21	20231023	0.46	N	011200	5000	35451 억		74166712	N	N	1465	N	00	N
94	20240613	120240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17330	230	2	1.35	24670152650	1429226	57.44	17120	17430	17050	22200	11970	17100	17261.20	10.46	0	-387	17860	17480	17250	16870	16640	17365	16755	35452	5100	5000	12650	10	1	709039496	122877	10.62	0.56	12	0.20	1632.00	31115.00	23300	20231220	-25.62	13620	20231023	27.24	21600	-19.77	20240104	14250	21.61	20240419	23300	-25.62	20231220	13620	27.24	20231023	0.46	N	011200	5000	35451 억		74166712	N	N	1465	N	00	N
95	20240613	110239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17320	220	2	1.29	21414419860	1241062	49.88	17120	17430	17050	22200	11970	17100	17254.92	10.46	0	40784	17860	17480	17250	16870	16640	17365	16755	35452	5100	5000	12650	10	1	709039496	122806	10.61	0.56	12	0.18	1632.00	31115.00	23300	20231220	-25.67	13620	20231023	27.17	21600	-19.81	20240104	14250	21.54	20240419	23300	-25.67	20231220	13620	27.17	20231023	0.46	N	011200	5000	35451 억		74166712	N	N	1465	N	00	N
96	20240613	100240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17300	200	2	1.17	14741325310	855571	34.39	17120	17430	17050	22200	11970	17100	17229.81	10.46	0	-7003	17860	17480	17250	16870	16640	17365	16755	35452	5100	5000	12650	10	1	709039496	122664	10.60	0.56	12	0.12	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	0.46	N	011200	5000	35451 억		74166712	N	N	1465	N	00	N
97	20240613	090243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17280	180	2	1.05	3460576950	200144	8.04	17120	17430	17120	22200	11970	17100	17290.44	10.46	0	31112	17860	17480	17250	16870	16640	17365	16755	35452	5100	5000	12650	10	1	709039496	122522	10.59	0.56	12	0.03	1632.00	31115.00	23300	20231220	-25.84	13620	20231023	26.87	21600	-20.00	20240104	14250	21.26	20240419	23300	-25.84	20231220	13620	26.87	20231023	0.46	N	011200	5000	35451 억		74166712	N	N	1465	N	00	N
98	20240612	160237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17100	-400	5	-2.29	42689011200	2476442	58.68	17490	17630	17020	22750	12250	17500	17238.08	10.46	0	-20458	19293	18396	17893	16996	16493	18145	16745	35452	5250	5000	12950	10	1	709039496	121246	10.48	0.55	12	0.35	1632.00	31115.00	23300	20231220	-26.61	13620	20231023	25.55	21600	-20.83	20240104	14250	20.00	20240419	23300	-26.61	20231220	13620	25.55	20231023	0.42	N	011200	5000	35451 억		74168742	N	N	1465	N	00	N
99	20240612	150244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17050	-450	5	-2.57	37684630810	2183175	51.73	17490	17630	17020	22750	12250	17500	17261.19	10.46	0	-78675	19293	18396	17893	16996	16493	18145	16745	35452	5250	5000	12950	10	1	709039496	120891	10.45	0.55	12	0.31	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	0.42	N	011200	5000	35451 억		74168742	N	N	1518	N	00	N
100	20240612	140239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17070	-430	5	-2.46	30801718070	1779485	42.16	17490	17630	17050	22750	12250	17500	17309.15	10.46	0	-140471	19293	18396	17893	16996	16493	18145	16745	35452	5250	5000	12950	10	1	709039496	121033	10.46	0.55	12	0.25	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	0.42	N	011200	5000	35451 억		74168742	N	N	1518	N	00	N
101	20240612	130239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17140	-360	5	-2.06	25116212070	1447274	34.29	17490	17630	17100	22750	12250	17500	17353.97	10.46	0	-98400	19293	18396	17893	16996	16493	18145	16745	35452	5250	5000	12950	10	1	709039496	121529	10.50	0.55	12	0.20	1632.00	31115.00	23300	20231220	-26.44	13620	20231023	25.84	21600	-20.65	20240104	14250	20.28	20240419	23300	-26.44	20231220	13620	25.84	20231023	0.42	N	011200	5000	35451 억		74168742	N	N	1518	N	00	N
102	20240612	120238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17140	-360	5	-2.06	21344672710	1227297	29.08	17490	17630	17120	22750	12250	17500	17391.45	10.46	0	-89451	19293	18396	17893	16996	16493	18145	16745	35452	5250	5000	12950	10	1	709039496	121529	10.50	0.55	12	0.17	1632.00	31115.00	23300	20231220	-26.44	13620	20231023	25.84	21600	-20.65	20240104	14250	20.28	20240419	23300	-26.44	20231220	13620	25.84	20231023	0.42	N	011200	5000	35451 억		74168742	N	N	1518	N	00	N
103	20240612	110238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17470	-30	5	-0.17	15240740790	873679	20.70	17490	17630	17250	22750	12250	17500	17444.21	10.46	0	22120	19293	18396	17893	16996	16493	18145	16745	35452	5250	5000	12950	10	1	709039496	123869	10.70	0.56	12	0.12	1632.00	31115.00	23300	20231220	-25.02	13620	20231023	28.27	21600	-19.12	20240104	14250	22.60	20240419	23300	-25.02	20231220	13620	28.27	20231023	0.42	N	011200	5000	35451 억		74168742	N	N	1518	N	00	N
104	20240612	100239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17610	110	2	0.63	10846502050	622960	14.76	17490	17630	17250	22750	12250	17500	17410.98	10.46	0	39903	19293	18396	17893	16996	16493	18145	16745	35452	5250	5000	12950	10	1	709039496	124862	10.79	0.57	12	0.09	1632.00	31115.00	23300	20231220	-24.42	13620	20231023	29.30	21600	-18.47	20240104	14250	23.58	20240419	23300	-24.42	20231220	13620	29.30	20231023	0.42	N	011200	5000	35451 억		74168742	N	N	1518	N	00	N
105	20240612	090239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17500	0	3	0.00	1560387830	89414	2.12	17490	17540	17310	22750	12250	17500	17450.28	10.46	0	37631	19293	18396	17893	16996	16493	18145	16745	35452	5250	5000	12950	10	1	709039496	124082	10.72	0.56	12	0.01	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	0.42	N	011200	5000	35451 억		74168742	N	N	1518	N	00	N
106	20240610	160236	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18410	-1090	5	-5.59	70221998260	3774389	94.86	19330	19500	18160	25350	13650	19500	18604.86	10.90	0	-721784	20120	19810	19410	19100	18700	19965	19255	34452	5850	5000	14430	10	1	689039496	126852	11.28	0.59	12	0.55	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	0.46	N	011200	5000	34451 억		75074058	N	N	3825	N	00	N
107	20240610	150237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18470	-1030	5	-5.28	65003472960	3491062	87.74	19330	19500	18160	25350	13650	19500	18619.82	10.90	0	-677841	20120	19810	19410	19100	18700	19965	19255	34452	5850	5000	14430	10	1	689039496	127266	11.32	0.59	12	0.51	1632.00	31115.00	23300	20231220	-20.73	13620	20231023	35.61	21600	-14.49	20240104	14250	29.61	20240419	23300	-20.73	20231220	13620	35.61	20231023	0.46	N	011200	5000	34451 억		75074058	N	N	2752	N	00	N
108	20240610	140237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18590	-910	5	-4.67	59315519400	3184543	80.04	19330	19500	18160	25350	13650	19500	18625.90	10.90	0	-703300	20120	19810	19410	19100	18700	19965	19255	34452	5850	5000	14430	10	1	689039496	128092	11.39	0.60	12	0.46	1632.00	31115.00	23300	20231220	-20.21	13620	20231023	36.49	21600	-13.94	20240104	14250	30.46	20240419	23300	-20.21	20231220	13620	36.49	20231023	0.46	N	011200	5000	34451 억		75074058	N	N	2752	N	00	N
109	20240610	130237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18400	-1100	5	-5.64	54841943750	2942788	73.96	19330	19500	18160	25350	13650	19500	18635.87	10.90	0	-681972	20120	19810	19410	19100	18700	19965	19255	34452	5850	5000	14430	10	1	689039496	126783	11.27	0.59	12	0.43	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	0.46	N	011200	5000	34451 억		75074058	N	N	2752	N	00	N
110	20240610	120237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18620	-880	5	-4.51	49936735690	2678236	67.31	19330	19500	18160	25350	13650	19500	18645.19	10.90	0	-703017	20120	19810	19410	19100	18700	19965	19255	34452	5850	5000	14430	10	1	689039496	128299	11.41	0.60	12	0.39	1632.00	31115.00	23300	20231220	-20.09	13620	20231023	36.71	21600	-13.80	20240104	14250	30.67	20240419	23300	-20.09	20231220	13620	36.71	20231023	0.46	N	011200	5000	34451 억		75074058	N	N	2752	N	00	N
111	20240610	110238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18220	-1280	5	-6.56	43930319270	2352184	59.12	19330	19500	18160	25350	13650	19500	18676.19	10.90	0	-689302	20120	19810	19410	19100	18700	19965	19255	34452	5850	5000	14430	10	1	689039496	125543	11.16	0.59	12	0.34	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	0.46	N	011200	5000	34451 억		75074058	N	N	2752	N	00	N
112	20240610	100238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18590	-910	5	-4.67	27847722940	1478627	37.16	19330	19500	18540	25350	13650	19500	18833.23	10.90	0	-529255	20120	19810	19410	19100	18700	19965	19255	34452	5850	5000	14430	10	1	689039496	128092	11.39	0.60	12	0.21	1632.00	31115.00	23300	20231220	-20.21	13620	20231023	36.49	21600	-13.94	20240104	14250	30.46	20240419	23300	-20.21	20231220	13620	36.49	20231023	0.46	N	011200	5000	34451 억		75074058	N	N	2752	N	00	N
113	20240610	090242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19240	-260	5	-1.33	3590989170	186039	4.68	19330	19500	19160	25350	13650	19500	19301.71	10.90	0	-88289	20120	19810	19410	19100	18700	19965	19255	34452	5850	5000	14430	10	1	689039496	132571	11.79	0.62	12	0.03	1632.00	31115.00	23300	20231220	-17.42	13620	20231023	41.26	21600	-10.93	20240104	14250	35.02	20240419	23300	-17.42	20231220	13620	41.26	20231023	0.46	N	011200	5000	34451 억		75074058	N	N	2752	N	00	N
114	20240607	160243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19500	410	2	2.15	75514191680	3899242	132.53	19150	19720	19010	24800	13370	19090	19366.70	10.81	0	383071	19730	19410	19180	18860	18630	19295	18745	34452	5710	5000	14120	10	1	689039496	134363	11.95	0.63	12	0.57	1632.00	31115.00	23300	20231220	-16.31	13620	20231023	43.17	21600	-9.72	20240104	14250	36.84	20240419	23300	-16.31	20231220	13620	43.17	20231023	0.44	N	011200	5000	34451 억		74494854	N	N	2752	N	00	N
115	20240607	150245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19510	420	2	2.20	69323351120	3581375	121.73	19150	19720	19010	24800	13370	19090	19357.09	10.81	0	383913	19730	19410	19180	18860	18630	19295	18745	34452	5710	5000	14120	10	1	689039496	134432	11.95	0.63	12	0.52	1632.00	31115.00	23300	20231220	-16.27	13620	20231023	43.25	21600	-9.68	20240104	14250	36.91	20240419	23300	-16.27	20231220	13620	43.25	20231023	0.44	N	011200	5000	34451 억		74494854	N	N	572	N	00	N
116	20240607	140243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19510	420	2	2.20	59551875140	3080961	104.72	19150	19720	19010	24800	13370	19090	19329.48	10.81	0	358635	19730	19410	19180	18860	18630	19295	18745	34452	5710	5000	14120	10	1	689039496	134432	11.95	0.63	12	0.45	1632.00	31115.00	23300	20231220	-16.27	13620	20231023	43.25	21600	-9.68	20240104	14250	36.91	20240419	23300	-16.27	20231220	13620	43.25	20231023	0.44	N	011200	5000	34451 억		74494854	N	N	572	N	00	N
117	20240607	130244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19320	230	2	1.20	43259954650	2245094	76.31	19150	19720	19010	24800	13370	19090	19269.16	10.81	0	127088	19730	19410	19180	18860	18630	19295	18745	34452	5710	5000	14120	10	1	689039496	133122	11.84	0.62	12	0.33	1632.00	31115.00	23300	20231220	-17.08	13620	20231023	41.85	21600	-10.56	20240104	14250	35.58	20240419	23300	-17.08	20231220	13620	41.85	20231023	0.44	N	011200	5000	34451 억		74494854	N	N	572	N	00	N
118	20240607	120244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19220	130	2	0.68	37736927410	1958781	66.58	19150	19720	19010	24800	13370	19090	19266.08	10.81	0	48498	19730	19410	19180	18860	18630	19295	18745	34452	5710	5000	14120	10	1	689039496	132433	11.78	0.62	12	0.28	1632.00	31115.00	23300	20231220	-17.51	13620	20231023	41.12	21600	-11.02	20240104	14250	34.88	20240419	23300	-17.51	20231220	13620	41.12	20231023	0.44	N	011200	5000	34451 억		74494854	N	N	572	N	00	N
119	20240607	110244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19100	10	2	0.05	34073125930	1767800	60.09	19150	19720	19010	24800	13370	19090	19274.96	10.81	0	67166	19730	19410	19180	18860	18630	19295	18745	34452	5710	5000	14120	10	1	689039496	131607	11.70	0.61	12	0.26	1632.00	31115.00	23300	20231220	-18.03	13620	20231023	40.23	21600	-11.57	20240104	14250	34.04	20240419	23300	-18.03	20231220	13620	40.23	20231023	0.44	N	011200	5000	34451 억		74494854	N	N	572	N	00	N
120	20240607	100243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19310	220	2	1.15	25089784920	1300785	44.21	19150	19720	19010	24800	13370	19090	19289.14	10.81	0	152585	19730	19410	19180	18860	18630	19295	18745	34452	5710	5000	14120	10	1	689039496	133054	11.83	0.62	12	0.19	1632.00	31115.00	23300	20231220	-17.12	13620	20231023	41.78	21600	-10.60	20240104	14250	35.51	20240419	23300	-17.12	20231220	13620	41.78	20231023	0.44	N	011200	5000	34451 억		74494854	N	N	572	N	00	N
121	20240607	090241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19480	390	2	2.04	7409390010	381238	12.96	19150	19720	19140	24800	13370	19090	19440.80	10.81	0	144161	19730	19410	19180	18860	18630	19295	18745	34452	5710	5000	14120	10	1	689039496	134225	11.94	0.63	12	0.06	1632.00	31115.00	23300	20231220	-16.39	13620	20231023	43.02	21600	-9.81	20240104	14250	36.70	20240419	23300	-16.39	20231220	13620	43.02	20231023	0.44	N	011200	5000	34451 억		74494854	N	N	572	N	00	N
122	20240605	160241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19090	90	2	0.47	56079328520	2922368	98.50	19230	19500	18950	24700	13300	19000	19190.20	10.78	0	-108116	19740	19370	18940	18570	18140	19555	18755	34452	5700	5000	14060	10	1	689039496	131538	11.70	0.61	12	0.42	1632.00	31115.00	23300	20231220	-18.07	13620	20231023	40.16	21600	-11.62	20240104	14250	33.96	20240419	23300	-18.07	20231220	13620	40.16	20231023	0.49	N	011200	5000	34451 억		74254564	N	N	572	N	00	N
123	20240605	150241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19180	180	2	0.95	53060165810	2764479	93.18	19230	19500	18950	24700	13300	19000	19193.90	10.78	0	-82967	19740	19370	18940	18570	18140	19555	18755	34452	5700	5000	14060	10	1	689039496	132158	11.75	0.62	12	0.40	1632.00	31115.00	23300	20231220	-17.68	13620	20231023	40.82	21600	-11.20	20240104	14250	34.60	20240419	23300	-17.68	20231220	13620	40.82	20231023	0.49	N	011200	5000	34451 억		74254564	N	N	1050	N	00	N
124	20240605	140241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19260	260	2	1.37	48489915360	2526355	85.15	19230	19500	18950	24700	13300	19000	19194.01	10.78	0	-61924	19740	19370	18940	18570	18140	19555	18755	34452	5700	5000	14060	10	1	689039496	132709	11.80	0.62	12	0.37	1632.00	31115.00	23300	20231220	-17.34	13620	20231023	41.41	21600	-10.83	20240104	14250	35.16	20240419	23300	-17.34	20231220	13620	41.41	20231023	0.49	N	011200	5000	34451 억		74254564	N	N	1050	N	00	N
125	20240605	130243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19190	190	2	1.00	44315268720	2309000	77.83	19230	19500	18950	24700	13300	19000	19192.82	10.78	0	-71396	19740	19370	18940	18570	18140	19555	18755	34452	5700	5000	14060	10	1	689039496	132227	11.76	0.62	12	0.34	1632.00	31115.00	23300	20231220	-17.64	13620	20231023	40.90	21600	-11.16	20240104	14250	34.67	20240419	23300	-17.64	20231220	13620	40.90	20231023	0.49	N	011200	5000	34451 억		74254564	N	N	1050	N	00	N
126	20240605	120241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19130	130	2	0.68	39100356230	2036864	68.65	19230	19500	18950	24700	13300	19000	19196.83	10.78	0	-100185	19740	19370	18940	18570	18140	19555	18755	34452	5700	5000	14060	10	1	689039496	131813	11.72	0.61	12	0.30	1632.00	31115.00	23300	20231220	-17.90	13620	20231023	40.46	21600	-11.44	20240104	14250	34.25	20240419	23300	-17.90	20231220	13620	40.46	20231023	0.49	N	011200	5000	34451 억		74254564	N	N	1050	N	00	N
127	20240605	110242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18980	-20	5	-0.11	35606572320	1853575	62.48	19230	19500	18950	24700	13300	19000	19210.24	10.78	0	-86614	19740	19370	18940	18570	18140	19555	18755	34452	5700	5000	14060	10	1	689039496	130780	11.63	0.61	12	0.27	1632.00	31115.00	23300	20231220	-18.54	13620	20231023	39.35	21600	-12.13	20240104	14250	33.19	20240419	23300	-18.54	20231220	13620	39.35	20231023	0.49	N	011200	5000	34451 억		74254564	N	N	1050	N	00	N
128	20240605	100242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19100	100	2	0.53	28276387330	1468987	49.51	19230	19500	19010	24700	13300	19000	19249.75	10.78	0	-55010	19740	19370	18940	18570	18140	19555	18755	34452	5700	5000	14060	10	1	689039496	131607	11.70	0.61	12	0.21	1632.00	31115.00	23300	20231220	-18.03	13620	20231023	40.23	21600	-11.57	20240104	14250	34.04	20240419	23300	-18.03	20231220	13620	40.23	20231023	0.49	N	011200	5000	34451 억		74254564	N	N	1050	N	00	N
129	20240605	090241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19500	500	2	2.63	6488510230	335078	11.29	19230	19500	19190	24700	13300	19000	19369.70	10.78	0	62655	19740	19370	18940	18570	18140	19555	18755	34452	5700	5000	14060	10	1	689039496	134363	11.95	0.63	12	0.05	1632.00	31115.00	23300	20231220	-16.31	13620	20231023	43.17	21600	-9.72	20240104	14250	36.84	20240419	23300	-16.31	20231220	13620	43.17	20231023	0.49	N	011200	5000	34451 억		74254564	N	N	1050	N	00	N
130	20240604	160239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19000	-130	5	-0.68	55311391000	2929176	34.55	18940	19310	18510	24850	13400	19130	18882.52	10.79	0	-300911	19836	19482	19086	18732	18336	19660	18910	34452	5720	5000	14150	10	1	689039496	130918	11.64	0.61	12	0.43	1632.00	31115.00	23300	20231220	-18.45	13620	20231023	39.50	21600	-12.04	20240104	14250	33.33	20240419	23300	-18.45	20231220	13620	39.50	20231023	0.48	N	011200	5000	34451 억		74323829	N	N	1050	N	00	N
131	20240604	150240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19000	-130	5	-0.68	52874134620	2800760	33.03	18940	19310	18510	24850	13400	19130	18878.21	10.79	0	-324996	19836	19482	19086	18732	18336	19660	18910	34452	5720	5000	14150	10	1	689039496	130918	11.64	0.61	12	0.41	1632.00	31115.00	23300	20231220	-18.45	13620	20231023	39.50	21600	-12.04	20240104	14250	33.33	20240419	23300	-18.45	20231220	13620	39.50	20231023	0.48	N	011200	5000	34451 억		74323829	N	N	3516	N	00	N
132	20240604	140241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19080	-50	5	-0.26	47578590650	2522490	29.75	18940	19310	18510	24850	13400	19130	18861.42	10.79	0	-322747	19836	19482	19086	18732	18336	19660	18910	34452	5720	5000	14150	10	1	689039496	131469	11.69	0.61	12	0.37	1632.00	31115.00	23300	20231220	-18.11	13620	20231023	40.09	21600	-11.67	20240104	14250	33.89	20240419	23300	-18.11	20231220	13620	40.09	20231023	0.48	N	011200	5000	34451 억		74323829	N	N	3516	N	00	N
133	20240604	130240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18790	-340	5	-1.78	40330953400	2141370	25.25	18940	19310	18510	24850	13400	19130	18833.74	10.79	0	-303965	19836	19482	19086	18732	18336	19660	18910	34452	5720	5000	14150	10	1	689039496	129471	11.51	0.60	12	0.31	1632.00	31115.00	23300	20231220	-19.36	13620	20231023	37.96	21600	-13.01	20240104	14250	31.86	20240419	23300	-19.36	20231220	13620	37.96	20231023	0.48	N	011200	5000	34451 억		74323829	N	N	3516	N	00	N
134	20240604	120239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18810	-320	5	-1.67	37034607710	1966273	23.19	18940	19310	18510	24850	13400	19130	18834.45	10.79	0	-296903	19836	19482	19086	18732	18336	19660	18910	34452	5720	5000	14150	10	1	689039496	129608	11.53	0.60	12	0.29	1632.00	31115.00	23300	20231220	-19.27	13620	20231023	38.11	21600	-12.92	20240104	14250	32.00	20240419	23300	-19.27	20231220	13620	38.11	20231023	0.48	N	011200	5000	34451 억		74323829	N	N	3516	N	00	N
135	20240604	110239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18750	-380	5	-1.99	32851959570	1743035	20.56	18940	19310	18510	24850	13400	19130	18847.04	10.79	0	-305491	19836	19482	19086	18732	18336	19660	18910	34452	5720	5000	14150	10	1	689039496	129195	11.49	0.60	12	0.25	1632.00	31115.00	23300	20231220	-19.53	13620	20231023	37.67	21600	-13.19	20240104	14250	31.58	20240419	23300	-19.53	20231220	13620	37.67	20231023	0.48	N	011200	5000	34451 억		74323829	N	N	3516	N	00	N
136	20240604	100239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18770	-360	5	-1.88	21905110520	1156091	13.63	18940	19310	18720	24850	13400	19130	18947.06	10.79	0	-131750	19836	19482	19086	18732	18336	19660	18910	34452	5720	5000	14150	10	1	689039496	129333	11.50	0.60	12	0.17	1632.00	31115.00	23300	20231220	-19.44	13620	20231023	37.81	21600	-13.10	20240104	14250	31.72	20240419	23300	-19.44	20231220	13620	37.81	20231023	0.48	N	011200	5000	34451 억		74323829	N	N	3516	N	00	N
137	20240604	090242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19040	-90	5	-0.47	2384418360	125803	1.48	18940	19080	18860	24850	13400	19130	18948.99	10.79	0	-25125	19836	19482	19086	18732	18336	19660	18910	34452	5720	5000	14150	10	1	689039496	131193	11.67	0.61	12	0.02	1632.00	31115.00	23300	20231220	-18.28	13620	20231023	39.79	21600	-11.85	20240104	14250	33.61	20240419	23300	-18.28	20231220	13620	39.79	20231023	0.48	N	011200	5000	34451 억		74323829	N	N	3516	N	00	N
138	20240603	160238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19130	1130	2	6.28	161802795880	8445302	233.13	18980	19440	18690	23400	12600	18000	19158.96	10.70	0	414849	18806	18402	18136	17732	17466	18270	17600	34452	5400	5000	13320	10	1	689039496	131813	11.72	0.61	12	1.23	1632.00	31115.00	23300	20231220	-17.90	13620	20231023	40.46	21600	-11.44	20240104	14250	34.25	20240419	23300	-17.90	20231220	13620	40.46	20231023	0.48	N	011200	5000	34451 억		73735789	N	N	3516	N	00	N
139	20240603	150237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19120	1120	2	6.22	157202922610	8204898	226.49	18980	19440	18690	23400	12600	18000	19159.67	10.70	0	399433	18806	18402	18136	17732	17466	18270	17600	34452	5400	5000	13320	10	1	689039496	131744	11.72	0.61	12	1.19	1632.00	31115.00	23300	20231220	-17.94	13620	20231023	40.38	21600	-11.48	20240104	14250	34.18	20240419	23300	-17.94	20231220	13620	40.38	20231023	0.48	N	011200	5000	34451 억		73735789	N	N	171	N	00	N
140	20240603	140238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19260	1260	2	7.00	148545829160	7754051	214.05	18980	19440	18690	23400	12600	18000	19157.21	10.70	0	509619	18806	18402	18136	17732	17466	18270	17600	34452	5400	5000	13320	10	1	689039496	132709	11.80	0.62	12	1.13	1632.00	31115.00	23300	20231220	-17.34	13620	20231023	41.41	21600	-10.83	20240104	14250	35.16	20240419	23300	-17.34	20231220	13620	41.41	20231023	0.48	N	011200	5000	34451 억		73735789	N	N	171	N	00	N
141	20240603	130238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19290	1290	2	7.17	141927394270	7410507	204.56	18980	19440	18690	23400	12600	18000	19152.21	10.70	0	511520	18806	18402	18136	17732	17466	18270	17600	34452	5400	5000	13320	10	1	689039496	132916	11.82	0.62	12	1.08	1632.00	31115.00	23300	20231220	-17.21	13620	20231023	41.63	21600	-10.69	20240104	14250	35.37	20240419	23300	-17.21	20231220	13620	41.63	20231023	0.48	N	011200	5000	34451 억		73735789	N	N	171	N	00	N
142	20240603	120237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19190	1190	2	6.61	129571233900	6769445	186.87	18980	19440	18690	23400	12600	18000	19140.63	10.70	0	323571	18806	18402	18136	17732	17466	18270	17600	34452	5400	5000	13320	10	1	689039496	132227	11.76	0.62	12	0.98	1632.00	31115.00	23300	20231220	-17.64	13620	20231023	40.90	21600	-11.16	20240104	14250	34.67	20240419	23300	-17.64	20231220	13620	40.90	20231023	0.48	N	011200	5000	34451 억		73735789	N	N	171	N	00	N
143	20240603	110237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19110	1110	2	6.17	114214639870	5965154	164.67	18980	19440	18690	23400	12600	18000	19147.00	10.70	0	554011	18806	18402	18136	17732	17466	18270	17600	34452	5400	5000	13320	10	1	689039496	131675	11.71	0.61	12	0.87	1632.00	31115.00	23300	20231220	-17.98	13620	20231023	40.31	21600	-11.53	20240104	14250	34.11	20240419	23300	-17.98	20231220	13620	40.31	20231023	0.48	N	011200	5000	34451 억		73735789	N	N	171	N	00	N
144	20240603	100235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19140	1140	2	6.33	87819419430	4592246	126.77	18980	19440	18690	23400	12600	18000	19123.45	10.70	0	235912	18806	18402	18136	17732	17466	18270	17600	34452	5400	5000	13320	10	1	689039496	131882	11.73	0.62	12	0.67	1632.00	31115.00	23300	20231220	-17.85	13620	20231023	40.53	21600	-11.39	20240104	14250	34.32	20240419	23300	-17.85	20231220	13620	40.53	20231023	0.48	N	011200	5000	34451 억		73735789	N	N	171	N	00	N
145	20240603	090236	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19020	1020	2	5.67	13157811500	692837	19.13	18980	19130	18800	23400	12600	18000	18991.44	10.70	0	-93059	18806	18402	18136	17732	17466	18270	17600	34452	5400	5000	13320	10	1	689039496	131055	11.65	0.61	12	0.10	1632.00	31115.00	23300	20231220	-18.37	13620	20231023	39.65	21600	-11.94	20240104	14250	33.47	20240419	23300	-18.37	20231220	13620	39.65	20231023	0.48	N	011200	5000	34451 억		73735789	N	N	171	N	00	N