KissMeData/011200/price/prices-20240701.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	20240731	160259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18200	650	2	3.70	36626041230	2045503	94.29	17600	18200	17360	22800	12290	17550	17904.96	10.17	0	590108	18116	17832	17526	17242	16936	17975	17385	37452	5250	5000	12630	10	1	749039496	136325	11.15	0.58	12	0.27	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	0.49	N	011200	5000	37451 억		76188816	N	N	1870	N	00	N
3	20240731	150300	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18040	490	2	2.79	28835356330	1616724	74.53	17600	18200	17360	22800	12290	17550	17836.21	10.17	0	483874	18116	17832	17526	17242	16936	17975	17385	37452	5250	5000	12630	10	1	749039496	135127	11.05	0.58	12	0.22	1632.00	31115.00	23300	20231220	-22.58	13620	20231023	32.45	21600	-16.48	20240104	14250	26.60	20240419	23300	-22.58	20231220	13620	32.45	20231023	0.49	N	011200	5000	37451 억		76188816	N	N	1870	N	00	N
4	20240731	140301	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17920	370	2	2.11	18133803080	1024178	47.21	17600	17950	17360	22800	12290	17550	17706.18	10.17	0	235434	18116	17832	17526	17242	16936	17975	17385	37452	5250	5000	12630	10	1	749039496	134228	10.98	0.58	12	0.14	1632.00	31115.00	23300	20231220	-23.09	13620	20231023	31.57	21600	-17.04	20240104	14250	25.75	20240419	23300	-23.09	20231220	13620	31.57	20231023	0.49	N	011200	5000	37451 억		76188816	N	N	1870	N	00	N
5	20240731	130259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17830	280	2	1.60	13973033420	791573	36.49	17600	17900	17360	22800	12290	17550	17652.63	10.17	0	135993	18116	17832	17526	17242	16936	17975	17385	37452	5250	5000	12630	10	1	749039496	133554	10.93	0.57	12	0.11	1632.00	31115.00	23300	20231220	-23.48	13620	20231023	30.91	21600	-17.45	20240104	14250	25.12	20240419	23300	-23.48	20231220	13620	30.91	20231023	0.49	N	011200	5000	37451 억		76188816	N	N	1870	N	00	N
6	20240731	120301	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17680	130	2	0.74	9196783320	523493	24.13	17600	17740	17360	22800	12290	17550	17568.22	10.17	0	21448	18116	17832	17526	17242	16936	17975	17385	37452	5250	5000	12630	10	1	749039496	132430	10.83	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.12	13620	20231023	29.81	21600	-18.15	20240104	14250	24.07	20240419	23300	-24.12	20231220	13620	29.81	20231023	0.49	N	011200	5000	37451 억		76188816	N	N	1870	N	00	N
7	20240731	110300	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17630	80	2	0.46	7497908120	427427	19.70	17600	17740	17360	22800	12290	17550	17541.90	10.17	0	-17145	18116	17832	17526	17242	16936	17975	17385	37452	5250	5000	12630	10	1	749039496	132056	10.80	0.57	12	0.06	1632.00	31115.00	23300	20231220	-24.33	13620	20231023	29.44	21600	-18.38	20240104	14250	23.72	20240419	23300	-24.33	20231220	13620	29.44	20231023	0.49	N	011200	5000	37451 억		76188816	N	N	1870	N	00	N
8	20240731	100258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17680	130	2	0.74	5342758900	305386	14.08	17600	17700	17360	22800	12290	17550	17494.55	10.17	0	-25190	18116	17832	17526	17242	16936	17975	17385	37452	5250	5000	12630	10	1	749039496	132430	10.83	0.57	12	0.04	1632.00	31115.00	23300	20231220	-24.12	13620	20231023	29.81	21600	-18.15	20240104	14250	24.07	20240419	23300	-24.12	20231220	13620	29.81	20231023	0.49	N	011200	5000	37451 억		76188816	N	N	1870	N	00	N
9	20240731	090255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17450	-100	5	-0.57	919168130	52419	2.42	17600	17660	17400	22800	12290	17550	17534.09	10.17	0	-15448	18116	17832	17526	17242	16936	17975	17385	37452	5250	5000	12630	10	1	749039496	130707	10.69	0.56	12	0.01	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	0.49	N	011200	5000	37451 억		76188816	N	N	1870	N	00	N
10	20240730	160252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17550	320	2	1.86	37940602550	2155962	143.34	17230	17810	17220	22350	12070	17230	17598.11	10.12	0	418564	17756	17492	17276	17012	16796	17625	17145	37452	5120	5000	12400	10	1	749039496	131456	10.75	0.56	12	0.29	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	0.49	N	011200	5000	37451 억		75804945	N	N	1870	N	00	N
11	20240730	150256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17550	320	2	1.86	36227955790	2058366	136.85	17230	17810	17220	22350	12070	17230	17600.46	10.12	0	398586	17756	17492	17276	17012	16796	17625	17145	37452	5120	5000	12400	10	1	749039496	131456	10.75	0.56	12	0.27	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	0.49	N	011200	5000	37451 억		75804945	N	N	2892	N	00	N
12	20240730	140252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17670	440	2	2.55	31249613900	1777170	118.15	17230	17810	17220	22350	12070	17230	17584.04	10.12	0	405817	17756	17492	17276	17012	16796	17625	17145	37452	5120	5000	12400	10	1	749039496	132355	10.83	0.57	12	0.24	1632.00	31115.00	23300	20231220	-24.16	13620	20231023	29.74	21600	-18.19	20240104	14250	24.00	20240419	23300	-24.16	20231220	13620	29.74	20231023	0.49	N	011200	5000	37451 억		75804945	N	N	2892	N	00	N
13	20240730	130255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17620	390	2	2.26	27788346500	1581070	105.11	17230	17810	17220	22350	12070	17230	17575.79	10.12	0	379649	17756	17492	17276	17012	16796	17625	17145	37452	5120	5000	12400	10	1	749039496	131981	10.80	0.57	12	0.21	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	0.49	N	011200	5000	37451 억		75804945	N	N	2892	N	00	N
14	20240730	120255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17630	400	2	2.32	26279947980	1495365	99.42	17230	17810	17220	22350	12070	17230	17574.41	10.12	0	352283	17756	17492	17276	17012	16796	17625	17145	37452	5120	5000	12400	10	1	749039496	132056	10.80	0.57	12	0.20	1632.00	31115.00	23300	20231220	-24.33	13620	20231023	29.44	21600	-18.38	20240104	14250	23.72	20240419	23300	-24.33	20231220	13620	29.44	20231023	0.49	N	011200	5000	37451 억		75804945	N	N	2892	N	00	N
15	20240730	110255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17570	340	2	1.97	24393552210	1388476	92.31	17230	17810	17220	22350	12070	17230	17568.73	10.12	0	308390	17756	17492	17276	17012	16796	17625	17145	37452	5120	5000	12400	10	1	749039496	131606	10.77	0.56	12	0.19	1632.00	31115.00	23300	20231220	-24.59	13620	20231023	29.00	21600	-18.66	20240104	14250	23.30	20240419	23300	-24.59	20231220	13620	29.00	20231023	0.49	N	011200	5000	37451 억		75804945	N	N	2892	N	00	N
16	20240730	100256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17500	270	2	1.57	15135737020	864464	57.47	17230	17700	17220	22350	12070	17230	17509.01	10.12	0	173779	17756	17492	17276	17012	16796	17625	17145	37452	5120	5000	12400	10	1	749039496	131082	10.72	0.56	12	0.12	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	0.49	N	011200	5000	37451 억		75804945	N	N	2892	N	00	N
17	20240730	090256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17420	190	2	1.10	2027233690	116270	7.73	17230	17580	17220	22350	12070	17230	17436.65	10.12	0	2281	17756	17492	17276	17012	16796	17625	17145	37452	5120	5000	12400	10	1	749039496	130483	10.67	0.56	12	0.02	1632.00	31115.00	23300	20231220	-25.24	13620	20231023	27.90	21600	-19.35	20240104	14250	22.25	20240419	23300	-25.24	20231220	13620	27.90	20231023	0.49	N	011200	5000	37451 억		75804945	N	N	2892	N	00	N
18	20240729	160256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17230	140	2	0.82	25806349550	1494104	139.95	17190	17540	17060	22200	11970	17090	17272.17	10.12	0	-18742	17563	17326	17063	16826	16563	17445	16945	37452	5110	5000	12300	10	1	749039496	129060	10.56	0.55	12	0.20	1632.00	31115.00	23300	20231220	-26.05	13620	20231023	26.51	21600	-20.23	20240104	14250	20.91	20240419	23300	-26.05	20231220	13620	26.51	20231023	0.49	N	011200	5000	37451 억		75815910	N	N	2892	N	00	N
19	20240729	150254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17190	100	2	0.59	22709683160	1314393	123.11	17190	17540	17060	22200	11970	17090	17277.70	10.12	0	-1422	17563	17326	17063	16826	16563	17445	16945	37452	5110	5000	12300	10	1	749039496	128760	10.53	0.55	12	0.18	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	0.49	N	011200	5000	37451 억		75815910	N	N	7908	N	00	N
20	20240729	140256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17190	100	2	0.59	20084824330	1161664	108.81	17190	17540	17060	22200	11970	17090	17289.70	10.12	0	-465	17563	17326	17063	16826	16563	17445	16945	37452	5110	5000	12300	10	1	749039496	128760	10.53	0.55	12	0.16	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	0.49	N	011200	5000	37451 억		75815910	N	N	7908	N	00	N
21	20240729	130259	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17110	20	2	0.12	18105211350	1046292	98.00	17190	17540	17060	22200	11970	17090	17304.17	10.12	0	-6011	17563	17326	17063	16826	16563	17445	16945	37452	5110	5000	12300	10	1	749039496	128161	10.48	0.55	12	0.14	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	0.49	N	011200	5000	37451 억		75815910	N	N	7908	N	00	N
22	20240729	120255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17100	10	2	0.06	16839544510	972351	91.08	17190	17540	17060	22200	11970	17090	17318.38	10.12	0	2153	17563	17326	17063	16826	16563	17445	16945	37452	5110	5000	12300	10	1	749039496	128086	10.48	0.55	12	0.13	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	0.49	N	011200	5000	37451 억		75815910	N	N	7908	N	00	N
23	20240729	110255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17130	40	2	0.23	14586375460	840559	78.73	17190	17540	17110	22200	11970	17090	17353.19	10.12	0	28267	17563	17326	17063	16826	16563	17445	16945	37452	5110	5000	12300	10	1	749039496	128310	10.50	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.48	13620	20231023	25.77	21600	-20.69	20240104	14250	20.21	20240419	23300	-26.48	20231220	13620	25.77	20231023	0.49	N	011200	5000	37451 억		75815910	N	N	7908	N	00	N
24	20240729	100255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17340	250	2	1.46	10263859500	589781	55.24	17190	17540	17110	22200	11970	17090	17402.84	10.12	0	96207	17563	17326	17063	16826	16563	17445	16945	37452	5110	5000	12300	10	1	749039496	129883	10.62	0.56	12	0.08	1632.00	31115.00	23300	20231220	-25.58	13620	20231023	27.31	21600	-19.72	20240104	14250	21.68	20240419	23300	-25.58	20231220	13620	27.31	20231023	0.49	N	011200	5000	37451 억		75815910	N	N	7908	N	00	N
25	20240729	090254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17280	190	2	1.11	655075760	38103	3.57	17190	17290	17110	22200	11970	17090	17192.25	10.12	0	-1527	17563	17326	17063	16826	16563	17445	16945	37452	5110	5000	12300	10	1	749039496	129434	10.59	0.56	12	0.01	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	0.49	N	011200	5000	37451 억		75815910	N	N	7908	N	00	N
26	20240726	160249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17090	150	2	0.89	18034876740	1052282	88.71	16800	17300	16800	22000	11860	16940	17139.02	10.10	0	184113	17293	17116	16913	16736	16533	17015	16635	37452	5060	5000	12190	10	1	749039496	128011	10.47	0.55	12	0.14	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	0.49	N	011200	5000	37451 억		75652005	N	N	7908	N	00	N
27	20240726	150253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17150	210	2	1.24	16533238450	964535	81.31	16800	17300	16800	22000	11860	16940	17141.17	10.10	0	194081	17293	17116	16913	16736	16533	17015	16635	37452	5060	5000	12190	10	1	749039496	128460	10.51	0.55	12	0.13	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	37451 억		75652005	N	N	1852	N	00	N
28	20240726	140254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17220	280	2	1.65	14681098820	856736	72.22	16800	17300	16800	22000	11860	16940	17136.10	10.10	0	186381	17293	17116	16913	16736	16533	17015	16635	37452	5060	5000	12190	10	1	749039496	128985	10.55	0.55	12	0.11	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	0.49	N	011200	5000	37451 억		75652005	N	N	1852	N	00	N
29	20240726	130253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17130	190	2	1.12	11766919720	687564	57.96	16800	17270	16800	22000	11860	16940	17113.95	10.10	0	131843	17293	17116	16913	16736	16533	17015	16635	37452	5060	5000	12190	10	1	749039496	128310	10.50	0.55	12	0.09	1632.00	31115.00	23300	20231220	-26.48	13620	20231023	25.77	21600	-20.69	20240104	14250	20.21	20240419	23300	-26.48	20231220	13620	25.77	20231023	0.49	N	011200	5000	37451 억		75652005	N	N	1852	N	00	N
30	20240726	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17150	210	2	1.24	10111873110	591194	49.84	16800	17270	16800	22000	11860	16940	17104.18	10.10	0	121989	17293	17116	16913	16736	16533	17015	16635	37452	5060	5000	12190	10	1	749039496	128460	10.51	0.55	12	0.08	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	37451 억		75652005	N	N	1852	N	00	N
31	20240726	110253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17060	120	2	0.71	8695086220	508339	42.85	16800	17270	16800	22000	11860	16940	17104.93	10.10	0	96185	17293	17116	16913	16736	16533	17015	16635	37452	5060	5000	12190	10	1	749039496	127786	10.45	0.55	12	0.07	1632.00	31115.00	23300	20231220	-26.78	13620	20231023	25.26	21600	-21.02	20240104	14250	19.72	20240419	23300	-26.78	20231220	13620	25.26	20231023	0.49	N	011200	5000	37451 억		75652005	N	N	1852	N	00	N
32	20240726	100254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17070	130	2	0.77	6844031100	400005	33.72	16800	17270	16800	22000	11860	16940	17109.90	10.10	0	99765	17293	17116	16913	16736	16533	17015	16635	37452	5060	5000	12190	10	1	749039496	127861	10.46	0.55	12	0.05	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	0.49	N	011200	5000	37451 억		75652005	N	N	1852	N	00	N
33	20240726	090253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17050	110	2	0.65	861441000	50990	4.30	16800	17060	16800	22000	11860	16940	16894.23	10.10	0	-660	17293	17116	16913	16736	16533	17015	16635	37452	5060	5000	12190	10	1	749039496	127711	10.45	0.55	12	0.01	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	0.49	N	011200	5000	37451 억		75652005	N	N	1852	N	00	N
34	20240725	160252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16940	-30	5	-0.18	19914024180	1172175	95.61	16970	17090	16710	22050	11880	16970	16988.98	10.08	0	163649	17270	17120	16910	16760	16550	17195	16835	37452	5080	5000	12210	10	1	749039496	126887	10.38	0.54	12	0.16	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	0.49	N	011200	5000	37451 억		75481669	N	N	1852	N	00	N
35	20240725	150256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16960	-10	5	-0.06	17722743830	1042939	85.07	16970	17090	16710	22050	11880	16970	16993.08	10.08	0	161015	17270	17120	16910	16760	16550	17195	16835	37452	5080	5000	12210	10	1	749039496	127037	10.39	0.55	12	0.14	1632.00	31115.00	23300	20231220	-27.21	13620	20231023	24.52	21600	-21.48	20240104	14250	19.02	20240419	23300	-27.21	20231220	13620	24.52	20231023	0.49	N	011200	5000	37451 억		75481669	N	N	7388	N	00	N
36	20240725	140253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16970	0	3	0.00	15422383770	907209	74.00	16970	17090	16710	22050	11880	16970	16999.81	10.08	0	114026	17270	17120	16910	16760	16550	17195	16835	37452	5080	5000	12210	10	1	749039496	127112	10.40	0.55	12	0.12	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	0.49	N	011200	5000	37451 억		75481669	N	N	7388	N	00	N
37	20240725	130254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17020	50	2	0.29	13504770960	794384	64.79	16970	17090	16710	22050	11880	16970	17000.31	10.08	0	95086	17270	17120	16910	16760	16550	17195	16835	37452	5080	5000	12210	10	1	749039496	127487	10.43	0.55	12	0.11	1632.00	31115.00	23300	20231220	-26.95	13620	20231023	24.96	21600	-21.20	20240104	14250	19.44	20240419	23300	-26.95	20231220	13620	24.96	20231023	0.49	N	011200	5000	37451 억		75481669	N	N	7388	N	00	N
38	20240725	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17010	40	2	0.24	11879052590	698967	57.01	16970	17090	16710	22050	11880	16970	16995.16	10.08	0	71901	17270	17120	16910	16760	16550	17195	16835	37452	5080	5000	12210	10	1	749039496	127412	10.42	0.55	12	0.09	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	0.49	N	011200	5000	37451 억		75481669	N	N	7388	N	00	N
39	20240725	110253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16990	20	2	0.12	9865818430	580542	47.35	16970	17090	16710	22050	11880	16970	16994.15	10.08	0	67402	17270	17120	16910	16760	16550	17195	16835	37452	5080	5000	12210	10	1	749039496	127262	10.41	0.55	12	0.08	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	0.49	N	011200	5000	37451 억		75481669	N	N	7388	N	00	N
40	20240725	100252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17050	80	2	0.47	7458344050	438501	35.77	16970	17090	16710	22050	11880	16970	17008.73	10.08	0	74282	17270	17120	16910	16760	16550	17195	16835	37452	5080	5000	12210	10	1	749039496	127711	10.45	0.55	12	0.06	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	0.49	N	011200	5000	37451 억		75481669	N	N	7388	N	00	N
41	20240725	090253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16980	10	2	0.06	1205031090	71122	5.80	16970	17000	16710	22050	11880	16970	16943.15	10.08	0	8469	17270	17120	16910	16760	16550	17195	16835	37452	5080	5000	12210	10	1	749039496	127187	10.40	0.55	12	0.01	1632.00	31115.00	23300	20231220	-27.12	13620	20231023	24.67	21600	-21.39	20240104	14250	19.16	20240419	23300	-27.12	20231220	13620	24.67	20231023	0.49	N	011200	5000	37451 억		75481669	N	N	7388	N	00	N
42	20240724	160250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16970	70	2	0.41	20411218870	1209951	100.09	16770	17060	16700	21950	11830	16900	16869.22	10.05	0	160104	17433	17166	17033	16766	16633	17100	16700	37452	5050	5000	12160	10	1	749039496	127112	10.40	0.55	12	0.16	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	0.51	N	011200	5000	37451 억		75300154	N	N	7388	N	00	N
43	20240724	150253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17000	100	2	0.59	18567058220	1101394	91.11	16770	17060	16700	21950	11830	16900	16857.72	10.05	0	133303	17433	17166	17033	16766	16633	17100	16700	37452	5050	5000	12160	10	1	749039496	127337	10.42	0.55	12	0.15	1632.00	31115.00	23300	20231220	-27.04	13620	20231023	24.82	21600	-21.30	20240104	14250	19.30	20240419	23300	-27.04	20231220	13620	24.82	20231023	0.51	N	011200	5000	37451 억		75300154	N	N	2897	N	00	N
44	20240724	140255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16790	-110	5	-0.65	15181883930	900966	74.53	16770	17060	16700	21950	11830	16900	16850.59	10.05	0	66935	17433	17166	17033	16766	16633	17100	16700	37452	5050	5000	12160	10	1	749039496	125764	10.29	0.54	12	0.12	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	0.51	N	011200	5000	37451 억		75300154	N	N	2897	N	00	N
45	20240724	130251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16730	-170	5	-1.01	12895731590	764513	63.24	16770	17060	16700	21950	11830	16900	16867.84	10.05	0	45704	17433	17166	17033	16766	16633	17100	16700	37452	5050	5000	12160	10	1	749039496	125314	10.25	0.54	12	0.10	1632.00	31115.00	23300	20231220	-28.20	13620	20231023	22.83	21600	-22.55	20240104	14250	17.40	20240419	23300	-28.20	20231220	13620	22.83	20231023	0.51	N	011200	5000	37451 억		75300154	N	N	2897	N	00	N
46	20240724	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16760	-140	5	-0.83	9899909630	585580	48.44	16770	17060	16700	21950	11830	16900	16906.18	10.05	0	27739	17433	17166	17033	16766	16633	17100	16700	37452	5050	5000	12160	10	1	749039496	125539	10.27	0.54	12	0.08	1632.00	31115.00	23300	20231220	-28.07	13620	20231023	23.05	21600	-22.41	20240104	14250	17.61	20240419	23300	-28.07	20231220	13620	23.05	20231023	0.51	N	011200	5000	37451 억		75300154	N	N	2897	N	00	N
47	20240724	110253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16890	-10	5	-0.06	7366841520	435131	36.00	16770	17060	16700	21950	11830	16900	16930.27	10.05	0	4282	17433	17166	17033	16766	16633	17100	16700	37452	5050	5000	12160	10	1	749039496	126513	10.35	0.54	12	0.06	1632.00	31115.00	23300	20231220	-27.51	13620	20231023	24.01	21600	-21.81	20240104	14250	18.53	20240419	23300	-27.51	20231220	13620	24.01	20231023	0.51	N	011200	5000	37451 억		75300154	N	N	2897	N	00	N
48	20240724	100253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16940	40	2	0.24	4943936270	291868	24.14	16770	17060	16700	21950	11830	16900	16939.14	10.05	0	-9433	17433	17166	17033	16766	16633	17100	16700	37452	5050	5000	12160	10	1	749039496	126887	10.38	0.54	12	0.04	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	0.51	N	011200	5000	37451 억		75300154	N	N	2897	N	00	N
49	20240724	090254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16740	-160	5	-0.95	612332170	36512	3.02	16770	16800	16730	21950	11830	16900	16765.37	10.05	0	-13204	17433	17166	17033	16766	16633	17100	16700	37452	5050	5000	12160	10	1	749039496	125389	10.26	0.54	12	0.00	1632.00	31115.00	23300	20231220	-28.15	13620	20231023	22.91	21600	-22.50	20240104	14250	17.47	20240419	23300	-28.15	20231220	13620	22.91	20231023	0.51	N	011200	5000	37451 억		75300154	N	N	2897	N	00	N
50	20240723	160249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16900	-130	5	-0.76	20251955750	1189803	90.50	17170	17300	16900	22100	11930	17030	17021.89	10.06	0	-106217	17556	17292	17086	16822	16616	17190	16720	37452	5070	5000	12260	10	1	749039496	126588	10.36	0.54	12	0.16	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	37451 억		75384367	N	N	2897	N	00	N
51	20240723	150258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16950	-80	5	-0.47	16241804480	952703	72.47	17170	17300	16940	22100	11930	17030	17048.13	10.06	0	-84838	17556	17292	17086	16822	16616	17190	16720	37452	5070	5000	12260	10	1	749039496	126962	10.39	0.54	12	0.13	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	37451 억		75384367	N	N	1713	N	00	N
52	20240723	140250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16960	-70	5	-0.41	12890504980	755118	57.44	17170	17300	16960	22100	11930	17030	17070.85	10.06	0	-90616	17556	17292	17086	16822	16616	17190	16720	37452	5070	5000	12260	10	1	749039496	127037	10.39	0.55	12	0.10	1632.00	31115.00	23300	20231220	-27.21	13620	20231023	24.52	21600	-21.48	20240104	14250	19.02	20240419	23300	-27.21	20231220	13620	24.52	20231023	0.49	N	011200	5000	37451 억		75384367	N	N	1713	N	00	N
53	20240723	130249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17000	-30	5	-0.18	10220746030	597910	45.48	17170	17300	16990	22100	11930	17030	17094.13	10.06	0	-55874	17556	17292	17086	16822	16616	17190	16720	37452	5070	5000	12260	10	1	749039496	127337	10.42	0.55	12	0.08	1632.00	31115.00	23300	20231220	-27.04	13620	20231023	24.82	21600	-21.30	20240104	14250	19.30	20240419	23300	-27.04	20231220	13620	24.82	20231023	0.49	N	011200	5000	37451 억		75384367	N	N	1713	N	00	N
54	20240723	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17030	0	3	0.00	7960795770	465064	35.37	17170	17300	17020	22100	11930	17030	17117.66	10.06	0	-48426	17556	17292	17086	16822	16616	17190	16720	37452	5070	5000	12260	10	1	749039496	127561	10.44	0.55	12	0.06	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	0.49	N	011200	5000	37451 억		75384367	N	N	1713	N	00	N
55	20240723	110252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17050	20	2	0.12	6556363290	382689	29.11	17170	17300	17020	22100	11930	17030	17132.38	10.06	0	-50095	17556	17292	17086	16822	16616	17190	16720	37452	5070	5000	12260	10	1	749039496	127711	10.45	0.55	12	0.05	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	0.49	N	011200	5000	37451 억		75384367	N	N	1713	N	00	N
56	20240723	100252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17100	70	2	0.41	4461909960	259870	19.77	17170	17300	17080	22100	11930	17030	17169.83	10.06	0	-45183	17556	17292	17086	16822	16616	17190	16720	37452	5070	5000	12260	10	1	749039496	128086	10.48	0.55	12	0.03	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	0.49	N	011200	5000	37451 억		75384367	N	N	1713	N	00	N
57	20240723	090252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17170	140	2	0.82	814114740	47380	3.60	17170	17290	17120	22100	11930	17030	17183.01	10.06	0	-12648	17556	17292	17086	16822	16616	17190	16720	37452	5070	5000	12260	10	1	749039496	128610	10.52	0.55	12	0.01	1632.00	31115.00	23300	20231220	-26.31	13620	20231023	26.06	21600	-20.51	20240104	14250	20.49	20240419	23300	-26.31	20231220	13620	26.06	20231023	0.49	N	011200	5000	37451 억		75384367	N	N	1713	N	00	N
58	20240722	160249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17030	-220	5	-1.28	22002960230	1291644	62.18	17190	17350	16880	22400	12080	17250	17034.58	10.03	0	113969	18350	17800	17490	16940	16630	17645	16785	37452	5150	5000	12420	10	1	749039496	127561	10.44	0.55	12	0.17	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	0.50	N	011200	5000	37451 억		75160234	N	N	1713	N	00	N
59	20240722	150252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17030	-220	5	-1.28	19790287310	1161792	55.93	17190	17350	16880	22400	12080	17250	17033.98	10.03	0	125479	18350	17800	17490	16940	16630	17645	16785	37452	5150	5000	12420	10	1	749039496	127561	10.44	0.55	12	0.16	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	0.50	N	011200	5000	37451 억		75160234	N	N	8	N	00	N
60	20240722	140252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17030	-220	5	-1.28	16493803840	968329	46.61	17190	17350	16880	22400	12080	17250	17032.90	10.03	0	76208	18350	17800	17490	16940	16630	17645	16785	37452	5150	5000	12420	10	1	749039496	127561	10.44	0.55	12	0.13	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	0.50	N	011200	5000	37451 억		75160234	N	N	8	N	00	N
61	20240722	130250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16960	-290	5	-1.68	14854034700	871940	41.97	17190	17350	16880	22400	12080	17250	17035.22	10.03	0	65456	18350	17800	17490	16940	16630	17645	16785	37452	5150	5000	12420	10	1	749039496	127037	10.39	0.55	12	0.12	1632.00	31115.00	23300	20231220	-27.21	13620	20231023	24.52	21600	-21.48	20240104	14250	19.02	20240419	23300	-27.21	20231220	13620	24.52	20231023	0.50	N	011200	5000	37451 억		75160234	N	N	8	N	00	N
62	20240722	120251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16910	-340	5	-1.97	13377441510	784876	37.78	17190	17350	16880	22400	12080	17250	17043.59	10.03	0	48573	18350	17800	17490	16940	16630	17645	16785	37452	5150	5000	12420	10	1	749039496	126663	10.36	0.54	12	0.10	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	0.50	N	011200	5000	37451 억		75160234	N	N	8	N	00	N
63	20240722	110252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16940	-310	5	-1.80	10816958310	633501	30.50	17190	17350	16880	22400	12080	17250	17074.44	10.03	0	57207	18350	17800	17490	16940	16630	17645	16785	37452	5150	5000	12420	10	1	749039496	126887	10.38	0.54	12	0.08	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	0.50	N	011200	5000	37451 억		75160234	N	N	8	N	00	N
64	20240722	100251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17030	-220	5	-1.28	6599309990	384743	18.52	17190	17350	16960	22400	12080	17250	17152.10	10.03	0	19657	18350	17800	17490	16940	16630	17645	16785	37452	5150	5000	12420	10	1	749039496	127561	10.44	0.55	12	0.05	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	0.50	N	011200	5000	37451 억		75160234	N	N	8	N	00	N
65	20240722	090250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17280	30	2	0.17	492943960	28620	1.38	17190	17290	17180	22400	12080	17250	17222.19	10.03	0	8261	18350	17800	17490	16940	16630	17645	16785	37452	5150	5000	12420	10	1	749039496	129434	10.59	0.56	12	0.00	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	0.50	N	011200	5000	37451 억		75160234	N	N	8	N	00	N
66	20240719	160248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17250	-750	5	-4.17	35788493680	2051397	158.14	17850	18040	17180	23400	12600	18000	17446.10	10.09	0	-526270	18300	18150	17900	17750	17500	18225	17825	37452	5400	5000	12960	10	1	749039496	129209	10.57	0.55	12	0.27	1632.00	31115.00	23300	20231220	-25.97	13620	20231023	26.65	21600	-20.14	20240104	14250	21.05	20240419	23300	-25.97	20231220	13620	26.65	20231023	0.50	N	011200	5000	37451 억		75605439	N	N	8	N	00	N
67	20240719	150248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17200	-800	5	-4.44	32276477130	1847441	142.42	17850	18040	17180	23400	12600	18000	17470.77	10.09	0	-536407	18300	18150	17900	17750	17500	18225	17825	37452	5400	5000	12960	10	1	749039496	128835	10.54	0.55	12	0.25	1632.00	31115.00	23300	20231220	-26.18	13620	20231023	26.28	21600	-20.37	20240104	14250	20.70	20240419	23300	-26.18	20231220	13620	26.28	20231023	0.50	N	011200	5000	37451 억		75605439	N	N	39	N	00	N
68	20240719	140250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17240	-760	5	-4.22	25904054850	1477167	113.87	17850	18040	17220	23400	12600	18000	17536.15	10.09	0	-485393	18300	18150	17900	17750	17500	18225	17825	37452	5400	5000	12960	10	1	749039496	129134	10.56	0.55	12	0.20	1632.00	31115.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	14250	20.98	20240419	23300	-26.01	20231220	13620	26.58	20231023	0.50	N	011200	5000	37451 억		75605439	N	N	39	N	00	N
69	20240719	130245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17250	-750	5	-4.17	22771136910	1295514	99.87	17850	18040	17220	23400	12600	18000	17576.75	10.09	0	-469375	18300	18150	17900	17750	17500	18225	17825	37452	5400	5000	12960	10	1	749039496	129209	10.57	0.55	12	0.17	1632.00	31115.00	23300	20231220	-25.97	13620	20231023	26.65	21600	-20.14	20240104	14250	21.05	20240419	23300	-25.97	20231220	13620	26.65	20231023	0.50	N	011200	5000	37451 억		75605439	N	N	39	N	00	N
70	20240719	120246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17450	-550	5	-3.06	16583496630	938940	72.38	17850	18040	17420	23400	12600	18000	17661.75	10.09	0	-326739	18300	18150	17900	17750	17500	18225	17825	37452	5400	5000	12960	10	1	749039496	130707	10.69	0.56	12	0.13	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	0.50	N	011200	5000	37451 억		75605439	N	N	39	N	00	N
71	20240719	110247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17500	-500	5	-2.78	12692291840	716304	55.22	17850	18040	17420	23400	12600	18000	17718.95	10.09	0	-228864	18300	18150	17900	17750	17500	18225	17825	37452	5400	5000	12960	10	1	749039496	131082	10.72	0.56	12	0.10	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	0.50	N	011200	5000	37451 억		75605439	N	N	39	N	00	N
72	20240719	100231	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17830	-170	5	-0.94	5179951980	290014	22.36	17850	18040	17750	23400	12600	18000	17860.80	10.09	0	-15482	18300	18150	17900	17750	17500	18225	17825	37452	5400	5000	12960	10	1	749039496	133554	10.93	0.57	12	0.04	1632.00	31115.00	23300	20231220	-23.48	13620	20231023	30.91	21600	-17.45	20240104	14250	25.12	20240419	23300	-23.48	20231220	13620	30.91	20231023	0.50	N	011200	5000	37451 억		75605439	N	N	39	N	00	N
73	20240719	090258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17890	-110	5	-0.61	884992860	49495	3.82	17850	18040	17830	23400	12600	18000	17879.23	10.09	0	1954	18300	18150	17900	17750	17500	18225	17825	37452	5400	5000	12960	10	1	749039496	134003	10.96	0.57	12	0.01	1632.00	31115.00	23300	20231220	-23.22	13620	20231023	31.35	21600	-17.18	20240104	14250	25.54	20240419	23300	-23.22	20231220	13620	31.35	20231023	0.50	N	011200	5000	37451 억		75605439	N	N	39	N	00	N
74	20240718	160244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18000	50	2	0.28	22769582270	1275343	70.28	17980	18050	17650	23300	12570	17950	17853.32	10.07	0	93384	18403	18176	18013	17786	17623	18095	17705	37452	5350	5000	12920	10	1	749039496	134827	11.03	0.58	12	0.17	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	37451 억		75391637	N	N	39	N	00	N
75	20240718	150246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17980	30	2	0.17	20626446850	1156153	63.71	17980	18050	17650	23300	12570	17950	17840.26	10.07	0	84596	18403	18176	18013	17786	17623	18095	17705	37452	5350	5000	12920	10	1	749039496	134677	11.02	0.58	12	0.15	1632.00	31115.00	23300	20231220	-22.83	13620	20231023	32.01	21600	-16.76	20240104	14250	26.18	20240419	23300	-22.83	20231220	13620	32.01	20231023	0.51	N	011200	5000	37451 억		75391637	N	N	181	N	00	N
76	20240718	140244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17970	20	2	0.11	17592689940	987486	54.41	17980	17990	17650	23300	12570	17950	17815.17	10.07	0	72356	18403	18176	18013	17786	17623	18095	17705	37452	5350	5000	12920	10	1	749039496	134602	11.01	0.58	12	0.13	1632.00	31115.00	23300	20231220	-22.88	13620	20231023	31.94	21600	-16.81	20240104	14250	26.11	20240419	23300	-22.88	20231220	13620	31.94	20231023	0.51	N	011200	5000	37451 억		75391637	N	N	181	N	00	N
77	20240718	130245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17870	-80	5	-0.45	14959707910	840500	46.31	17980	17980	17650	23300	12570	17950	17797.96	10.07	0	25879	18403	18176	18013	17786	17623	18095	17705	37452	5350	5000	12920	10	1	749039496	133853	10.95	0.57	12	0.11	1632.00	31115.00	23300	20231220	-23.30	13620	20231023	31.20	21600	-17.27	20240104	14250	25.40	20240419	23300	-23.30	20231220	13620	31.20	20231023	0.51	N	011200	5000	37451 억		75391637	N	N	181	N	00	N
78	20240718	120245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17760	-190	5	-1.06	12595803350	707703	39.00	17980	17980	17650	23300	12570	17950	17797.41	10.07	0	-19473	18403	18176	18013	17786	17623	18095	17705	37452	5350	5000	12920	10	1	749039496	133029	10.88	0.57	12	0.09	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	0.51	N	011200	5000	37451 억		75391637	N	N	181	N	00	N
79	20240718	110246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17780	-170	5	-0.95	11155616740	626716	34.53	17980	17980	17650	23300	12570	17950	17799.29	10.07	0	-31095	18403	18176	18013	17786	17623	18095	17705	37452	5350	5000	12920	10	1	749039496	133179	10.89	0.57	12	0.08	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	0.51	N	011200	5000	37451 억		75391637	N	N	181	N	00	N
80	20240718	100246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17840	-110	5	-0.61	8639581140	485381	26.75	17980	17980	17650	23300	12570	17950	17798.51	10.07	0	-54289	18403	18176	18013	17786	17623	18095	17705	37452	5350	5000	12920	10	1	749039496	133629	10.93	0.57	12	0.06	1632.00	31115.00	23300	20231220	-23.43	13620	20231023	30.98	21600	-17.41	20240104	14250	25.19	20240419	23300	-23.43	20231220	13620	30.98	20231023	0.51	N	011200	5000	37451 억		75391637	N	N	181	N	00	N
81	20240718	090247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17910	-40	5	-0.22	1640105050	91522	5.04	17980	17980	17770	23300	12570	17950	17919.18	10.07	0	-7479	18403	18176	18013	17786	17623	18095	17705	37452	5350	5000	12920	10	1	749039496	134153	10.97	0.58	12	0.01	1632.00	31115.00	23300	20231220	-23.13	13620	20231023	31.50	21600	-17.08	20240104	14250	25.68	20240419	23300	-23.13	20231220	13620	31.50	20231023	0.51	N	011200	5000	37451 억		75391637	N	N	181	N	00	N
82	20240717	160254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17950	-150	5	-0.83	32118401090	1779772	64.87	18200	18240	17850	23500	12670	18100	18046.54	10.11	0	-20578	18593	18346	18023	17776	17453	18470	17900	37452	5400	5000	13030	10	1	749039496	134453	11.00	0.58	12	0.24	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	0.51	N	011200	5000	37451 억		75721999	N	N	181	N	00	N
83	20240717	150256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18050	-50	5	-0.28	28979783530	1605157	58.50	18200	18240	17850	23500	12670	18100	18054.17	10.11	0	-23540	18593	18346	18023	17776	17453	18470	17900	37452	5400	5000	13030	10	1	749039496	135202	11.06	0.58	12	0.21	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	0.51	N	011200	5000	37451 억		75721999	N	N	5422	N	00	N
84	20240717	140256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18000	-100	5	-0.55	24400109700	1350601	49.22	18200	18240	17850	23500	12670	18100	18066.11	10.11	0	-11780	18593	18346	18023	17776	17453	18470	17900	37452	5400	5000	13030	10	1	749039496	134827	11.03	0.58	12	0.18	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	37451 억		75721999	N	N	5422	N	00	N
85	20240717	130256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18040	-60	5	-0.33	20819293070	1151904	41.98	18200	18240	17850	23500	12670	18100	18073.81	10.11	0	24503	18593	18346	18023	17776	17453	18470	17900	37452	5400	5000	13030	10	1	749039496	135127	11.05	0.58	12	0.15	1632.00	31115.00	23300	20231220	-22.58	13620	20231023	32.45	21600	-16.48	20240104	14250	26.60	20240419	23300	-22.58	20231220	13620	32.45	20231023	0.51	N	011200	5000	37451 억		75721999	N	N	5422	N	00	N
86	20240717	120255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18070	-30	5	-0.17	18153880770	1004518	36.61	18200	18240	17850	23500	12670	18100	18072.23	10.11	0	33270	18593	18346	18023	17776	17453	18470	17900	37452	5400	5000	13030	10	1	749039496	135351	11.07	0.58	12	0.13	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	0.51	N	011200	5000	37451 억		75721999	N	N	5422	N	00	N
87	20240717	110255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18060	-40	5	-0.22	15570642600	861471	31.40	18200	18240	17850	23500	12670	18100	18074.48	10.11	0	28809	18593	18346	18023	17776	17453	18470	17900	37452	5400	5000	13030	10	1	749039496	135277	11.07	0.58	12	0.12	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	0.51	N	011200	5000	37451 억		75721999	N	N	5422	N	00	N
88	20240717	100254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18070	-30	5	-0.17	11433514160	632610	23.06	18200	18240	17850	23500	12670	18100	18073.55	10.11	0	-1507	18593	18346	18023	17776	17453	18470	17900	37452	5400	5000	13030	10	1	749039496	135351	11.07	0.58	12	0.08	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	0.51	N	011200	5000	37451 억		75721999	N	N	5422	N	00	N
89	20240717	090234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18030	-70	5	-0.39	1754087610	96930	3.53	18200	18210	17980	23500	12670	18100	18096.43	10.11	0	-51166	18593	18346	18023	17776	17453	18470	17900	37452	5400	5000	13030	10	1	749039496	135052	11.05	0.58	12	0.01	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	37451 억		75721999	N	N	5422	N	00	N
90	20240716	160256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18100	490	2	2.78	49245475970	2724220	143.11	17740	18270	17700	22850	12330	17610	18076.93	10.06	0	501678	18083	17846	17653	17416	17223	17750	17320	37452	5240	5000	12670	10	1	749039496	135576	11.09	0.58	12	0.36	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	0.52	N	011200	5000	37451 억		75385930	N	N	5422	N	00	N
91	20240716	150258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18130	520	2	2.95	46664044590	2581725	135.62	17740	18270	17700	22850	12330	17610	18074.79	10.06	0	515885	18083	17846	17653	17416	17223	17750	17320	37452	5240	5000	12670	10	1	749039496	135801	11.11	0.58	12	0.34	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	0.52	N	011200	5000	37451 억		75385930	N	N	4704	N	00	N
92	20240716	140257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18110	500	2	2.84	43170440680	2389288	125.51	17740	18270	17700	22850	12330	17610	18068.37	10.06	0	477982	18083	17846	17653	17416	17223	17750	17320	37452	5240	5000	12670	10	1	749039496	135651	11.10	0.58	12	0.32	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	0.52	N	011200	5000	37451 억		75385930	N	N	4704	N	00	N
93	20240716	130257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18170	560	2	3.18	39865719010	2206954	115.93	17740	18270	17700	22850	12330	17610	18063.72	10.06	0	445974	18083	17846	17653	17416	17223	17750	17320	37452	5240	5000	12670	10	1	749039496	136100	11.13	0.58	12	0.29	1632.00	31115.00	23300	20231220	-22.02	13620	20231023	33.41	21600	-15.88	20240104	14250	27.51	20240419	23300	-22.02	20231220	13620	33.41	20231023	0.52	N	011200	5000	37451 억		75385930	N	N	4704	N	00	N
94	20240716	120257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18130	520	2	2.95	35462360770	1964837	103.22	17740	18270	17700	22850	12330	17610	18048.54	10.06	0	391800	18083	17846	17653	17416	17223	17750	17320	37452	5240	5000	12670	10	1	749039496	135801	11.11	0.58	12	0.26	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	0.52	N	011200	5000	37451 억		75385930	N	N	4704	N	00	N
95	20240716	110257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18120	510	2	2.90	31471854770	1744761	91.65	17740	18270	17700	22850	12330	17610	18037.96	10.06	0	343021	18083	17846	17653	17416	17223	17750	17320	37452	5240	5000	12670	10	1	749039496	135726	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	0.52	N	011200	5000	37451 억		75385930	N	N	4704	N	00	N
96	20240716	100257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18050	440	2	2.50	21530817190	1196080	62.83	17740	18200	17700	22850	12330	17610	18001.21	10.06	0	271075	18083	17846	17653	17416	17223	17750	17320	37452	5240	5000	12670	10	1	749039496	135202	11.06	0.58	12	0.16	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	0.52	N	011200	5000	37451 억		75385930	N	N	4704	N	00	N
97	20240716	090255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17790	180	2	1.02	1117002330	62905	3.30	17740	17830	17730	22850	12330	17610	17757.42	10.06	0	8942	18083	17846	17653	17416	17223	17750	17320	37452	5240	5000	12670	10	1	749039496	133254	10.90	0.57	12	0.01	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	37451 억		75385930	N	N	4704	N	00	N
98	20240715	160253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17610	50	2	0.28	32926739400	1867839	56.91	17660	17890	17460	22800	12300	17560	17628.33	10.07	0	77463	18360	17960	17660	17260	16960	17810	17110	37452	5240	5000	12640	10	1	749039496	131906	10.79	0.57	12	0.25	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	0.54	N	011200	5000	37451 억		75427512	N	N	4702	N	00	N
99	20240715	150254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17600	40	2	0.23	30192334350	1712614	52.18	17660	17890	17460	22800	12300	17560	17629.42	10.07	0	100922	18360	17960	17660	17260	16960	17810	17110	37452	5240	5000	12640	10	1	749039496	131831	10.78	0.57	12	0.23	1632.00	31115.00	23300	20231220	-24.46	13620	20231023	29.22	21600	-18.52	20240104	14250	23.51	20240419	23300	-24.46	20231220	13620	29.22	20231023	0.54	N	011200	5000	37451 억		75427512	N	N	17869	N	00	N
100	20240715	140253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17500	-60	5	-0.34	25470396720	1443997	44.00	17660	17890	17460	22800	12300	17560	17638.86	10.07	0	80127	18360	17960	17660	17260	16960	17810	17110	37452	5240	5000	12640	10	1	749039496	131082	10.72	0.56	12	0.19	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	0.54	N	011200	5000	37451 억		75427512	N	N	17869	N	00	N
101	20240715	130254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17550	-10	5	-0.06	22241508220	1259739	38.38	17660	17890	17460	22800	12300	17560	17655.70	10.07	0	58168	18360	17960	17660	17260	16960	17810	17110	37452	5240	5000	12640	10	1	749039496	131456	10.75	0.56	12	0.17	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	0.54	N	011200	5000	37451 억		75427512	N	N	17869	N	00	N
102	20240715	120254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17600	40	2	0.23	19782153520	1119813	34.12	17660	17890	17460	22800	12300	17560	17665.66	10.07	0	33141	18360	17960	17660	17260	16960	17810	17110	37452	5240	5000	12640	10	1	749039496	131831	10.78	0.57	12	0.15	1632.00	31115.00	23300	20231220	-24.46	13620	20231023	29.22	21600	-18.52	20240104	14250	23.51	20240419	23300	-24.46	20231220	13620	29.22	20231023	0.54	N	011200	5000	37451 억		75427512	N	N	17869	N	00	N
103	20240715	110254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17620	60	2	0.34	14566625400	822335	25.06	17660	17890	17570	22800	12300	17560	17713.88	10.07	0	45877	18360	17960	17660	17260	16960	17810	17110	37452	5240	5000	12640	10	1	749039496	131981	10.80	0.57	12	0.11	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	0.54	N	011200	5000	37451 억		75427512	N	N	17869	N	00	N
104	20240715	100255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17740	180	2	1.03	9518092460	536046	16.33	17660	17890	17590	22800	12300	17560	17756.38	10.07	0	57961	18360	17960	17660	17260	16960	17810	17110	37452	5240	5000	12640	10	1	749039496	132880	10.87	0.57	12	0.07	1632.00	31115.00	23300	20231220	-23.86	13620	20231023	30.25	21600	-17.87	20240104	14250	24.49	20240419	23300	-23.86	20231220	13620	30.25	20231023	0.54	N	011200	5000	37451 억		75427512	N	N	17869	N	00	N
105	20240715	090255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17750	190	2	1.08	1414839650	80106	2.44	17660	17750	17590	22800	12300	17560	17663.05	10.07	0	23625	18360	17960	17660	17260	16960	17810	17110	37452	5240	5000	12640	10	1	749039496	132955	10.88	0.57	12	0.01	1632.00	31115.00	23300	20231220	-23.82	13620	20231023	30.32	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	13620	30.32	20231023	0.54	N	011200	5000	37451 억		75427512	N	N	17869	N	00	N
106	20240712	160252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17560	-420	5	-2.34	57567211320	3261397	146.83	17830	18060	17360	23350	12590	17980	17651.10	10.60	0	85856	18420	18200	18070	17850	17720	18135	17785	35452	5370	5000	12940	10	1	709039496	124507	10.76	0.56	12	0.46	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	0.54	N	011200	5000	35451 억		75141562	N	N	17869	N	00	N
107	20240712	150253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17500	-480	5	-2.67	52067852280	2947312	132.69	17830	18060	17360	23350	12590	17980	17665.92	10.60	0	98785	18420	18200	18070	17850	17720	18135	17785	35452	5370	5000	12940	10	1	709039496	124082	10.72	0.56	12	0.42	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	0.54	N	011200	5000	35451 억		75141562	N	N	802	N	00	N
108	20240712	140255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17470	-510	5	-2.84	42480222730	2397457	107.93	17830	18060	17470	23350	12590	17980	17718.57	10.60	0	50890	18420	18200	18070	17850	17720	18135	17785	35452	5370	5000	12940	10	1	709039496	123869	10.70	0.56	12	0.34	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	0.54	N	011200	5000	35451 억		75141562	N	N	802	N	00	N
109	20240712	130253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17530	-450	5	-2.50	36063611640	2030914	91.43	17830	18060	17510	23350	12590	17980	17757.03	10.60	0	96298	18420	18200	18070	17850	17720	18135	17785	35452	5370	5000	12940	10	1	709039496	124295	10.74	0.56	12	0.29	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	0.54	N	011200	5000	35451 억		75141562	N	N	802	N	00	N
110	20240712	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17600	-380	5	-2.11	29434907190	1653194	74.43	17830	18060	17590	23350	12590	17980	17804.58	10.60	0	95450	18420	18200	18070	17850	17720	18135	17785	35452	5370	5000	12940	10	1	709039496	124791	10.78	0.57	12	0.23	1632.00	31115.00	23300	20231220	-24.46	13620	20231023	29.22	21600	-18.52	20240104	14250	23.51	20240419	23300	-24.46	20231220	13620	29.22	20231023	0.54	N	011200	5000	35451 억		75141562	N	N	802	N	00	N
111	20240712	110252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17610	-370	5	-2.06	23897767390	1338804	60.27	17830	18060	17610	23350	12590	17980	17849.82	10.60	0	104736	18420	18200	18070	17850	17720	18135	17785	35452	5370	5000	12940	10	1	709039496	124862	10.79	0.57	12	0.19	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	0.54	N	011200	5000	35451 억		75141562	N	N	802	N	00	N
112	20240712	100254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17930	-50	5	-0.28	13200259710	735653	33.12	17830	18060	17750	23350	12590	17980	17943.46	10.60	0	159439	18420	18200	18070	17850	17720	18135	17785	35452	5370	5000	12940	10	1	709039496	127131	10.99	0.58	12	0.10	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	0.54	N	011200	5000	35451 억		75141562	N	N	802	N	00	N
113	20240712	090252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18030	50	2	0.28	3044570740	170488	7.68	17830	18030	17750	23350	12590	17980	17855.97	10.60	0	88943	18420	18200	18070	17850	17720	18135	17785	35452	5370	5000	12940	10	1	709039496	127840	11.05	0.58	12	0.02	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	0.54	N	011200	5000	35451 억		75141562	N	N	802	N	00	N
114	20240711	160250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17980	-140	5	-0.77	39585597510	2193432	123.77	18130	18290	17940	23550	12690	18120	18047.09	10.55	0	-3803	18560	18340	18200	17980	17840	18270	17910	35452	5430	5000	13040	10	1	709039496	127485	11.02	0.58	12	0.31	1632.00	31115.00	23300	20231220	-22.83	13620	20231023	32.01	21600	-16.76	20240104	14250	26.18	20240419	23300	-22.83	20231220	13620	32.01	20231023	0.52	N	011200	5000	35451 억		74773488	N	N	802	N	00	N
115	20240711	150254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17980	-140	5	-0.77	33734939200	1868128	105.42	18130	18290	17940	23550	12690	18120	18057.78	10.55	0	-93180	18560	18340	18200	17980	17840	18270	17910	35452	5430	5000	13040	10	1	709039496	127485	11.02	0.58	12	0.26	1632.00	31115.00	23300	20231220	-22.83	13620	20231023	32.01	21600	-16.76	20240104	14250	26.18	20240419	23300	-22.83	20231220	13620	32.01	20231023	0.52	N	011200	5000	35451 억		74773488	N	N	4642	N	00	N
116	20240711	140253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17990	-130	5	-0.72	29989691790	1659824	93.66	18130	18290	17940	23550	12690	18120	18067.64	10.55	0	-88246	18560	18340	18200	17980	17840	18270	17910	35452	5430	5000	13040	10	1	709039496	127556	11.02	0.58	12	0.23	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	35451 억		74773488	N	N	4642	N	00	N
117	20240711	130253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17980	-140	5	-0.77	26617402080	1472430	83.09	18130	18290	17940	23550	12690	18120	18076.86	10.55	0	-75067	18560	18340	18200	17980	17840	18270	17910	35452	5430	5000	13040	10	1	709039496	127485	11.02	0.58	12	0.21	1632.00	31115.00	23300	20231220	-22.83	13620	20231023	32.01	21600	-16.76	20240104	14250	26.18	20240419	23300	-22.83	20231220	13620	32.01	20231023	0.52	N	011200	5000	35451 억		74773488	N	N	4642	N	00	N
118	20240711	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17960	-160	5	-0.88	23981403690	1325677	74.81	18130	18290	17940	23550	12690	18120	18089.67	10.55	0	-54361	18560	18340	18200	17980	17840	18270	17910	35452	5430	5000	13040	10	1	709039496	127343	11.00	0.58	12	0.19	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	35451 억		74773488	N	N	4642	N	00	N
119	20240711	110252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18020	-100	5	-0.55	17731613810	977943	55.19	18130	18290	18010	23550	12690	18120	18131.68	10.55	0	28969	18560	18340	18200	17980	17840	18270	17910	35452	5430	5000	13040	10	1	709039496	127769	11.04	0.58	12	0.14	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	35451 억		74773488	N	N	4642	N	00	N
120	20240711	100251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18220	100	2	0.55	9323804820	513022	28.95	18130	18290	18100	23550	12690	18120	18175.50	10.55	0	65208	18560	18340	18200	17980	17840	18270	17910	35452	5430	5000	13040	10	1	709039496	129187	11.16	0.59	12	0.07	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	0.52	N	011200	5000	35451 억		74773488	N	N	4642	N	00	N
121	20240711	090251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18210	90	2	0.50	2594230670	142638	8.05	18130	18290	18120	23550	12690	18120	18193.31	10.55	0	33576	18560	18340	18200	17980	17840	18270	17910	35452	5430	5000	13040	10	1	709039496	129116	11.16	0.59	12	0.02	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	0.52	N	011200	5000	35451 억		74773488	N	N	4642	N	00	N
122	20240710	160251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18120	70	2	0.39	31511435610	1734780	48.69	18140	18420	18060	23450	12640	18050	18164.59	10.55	0	-138097	18570	18310	18130	17870	17690	18220	17780	35452	5400	5000	12990	10	1	709039496	128478	11.10	0.58	12	0.24	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	0.48	N	011200	5000	35451 억		74816476	N	N	4642	N	00	N
123	20240710	150252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18100	50	2	0.28	27941166370	1537687	43.16	18140	18420	18060	23450	12640	18050	18170.96	10.55	0	-134405	18570	18310	18130	17870	17690	18220	17780	35452	5400	5000	12990	10	1	709039496	128336	11.09	0.58	12	0.22	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	0.48	N	011200	5000	35451 억		74816476	N	N	71	N	00	N
124	20240710	140251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18130	80	2	0.44	24022282790	1321436	37.09	18140	18420	18060	23450	12640	18050	18178.99	10.55	0	-160744	18570	18310	18130	17870	17690	18220	17780	35452	5400	5000	12990	10	1	709039496	128549	11.11	0.58	12	0.19	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	0.48	N	011200	5000	35451 억		74816476	N	N	71	N	00	N
125	20240710	130251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18160	110	2	0.61	22050967700	1212620	34.04	18140	18420	18060	23450	12640	18050	18184.64	10.55	0	-166407	18570	18310	18130	17870	17690	18220	17780	35452	5400	5000	12990	10	1	709039496	128762	11.13	0.58	12	0.17	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	0.48	N	011200	5000	35451 억		74816476	N	N	71	N	00	N
126	20240710	120250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18100	50	2	0.28	20330133090	1117695	31.37	18140	18420	18060	23450	12640	18050	18189.42	10.55	0	-177498	18570	18310	18130	17870	17690	18220	17780	35452	5400	5000	12990	10	1	709039496	128336	11.09	0.58	12	0.16	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	0.48	N	011200	5000	35451 억		74816476	N	N	71	N	00	N
127	20240710	110253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18070	20	2	0.11	18260667470	1003375	28.16	18140	18420	18060	23450	12640	18050	18199.35	10.55	0	-167821	18570	18310	18130	17870	17690	18220	17780	35452	5400	5000	12990	10	1	709039496	128123	11.07	0.58	12	0.14	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	0.48	N	011200	5000	35451 억		74816476	N	N	71	N	00	N
128	20240710	100249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18200	150	2	0.83	13057416890	716391	20.11	18140	18420	18120	23450	12640	18050	18226.83	10.55	0	-121027	18570	18310	18130	17870	17690	18220	17780	35452	5400	5000	12990	10	1	709039496	129045	11.15	0.58	12	0.10	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	0.48	N	011200	5000	35451 억		74816476	N	N	71	N	00	N
129	20240710	090251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18200	150	2	0.83	4029096300	220289	6.18	18140	18420	18140	23450	12640	18050	18290.78	10.55	0	-41668	18570	18310	18130	17870	17690	18220	17780	35452	5400	5000	12990	10	1	709039496	129045	11.15	0.58	12	0.03	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	0.48	N	011200	5000	35451 억		74816476	N	N	71	N	00	N
130	20240709	160251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18050	-290	5	-1.58	64067983660	3540958	75.63	18240	18390	17950	23800	12840	18340	18093.35	10.61	0	199011	19460	18900	18590	18030	17720	18745	17875	35452	5460	5000	13200	10	1	709039496	127982	11.06	0.58	12	0.50	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	0.48	N	011200	5000	35451 억		75250763	N	N	71	N	00	N
131	20240709	150251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18080	-260	5	-1.42	59067879310	3264207	69.72	18240	18390	17950	23800	12840	18340	18095.45	10.61	0	167659	19460	18900	18590	18030	17720	18745	17875	35452	5460	5000	13200	10	1	709039496	128194	11.08	0.58	12	0.46	1632.00	31115.00	23300	20231220	-22.40	13620	20231023	32.75	21600	-16.30	20240104	14250	26.88	20240419	23300	-22.40	20231220	13620	32.75	20231023	0.48	N	011200	5000	35451 억		75250763	N	N	7263	N	00	N
132	20240709	140251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18030	-310	5	-1.69	51553844650	2847447	60.82	18240	18390	17950	23800	12840	18340	18105.09	10.61	0	20351	19460	18900	18590	18030	17720	18745	17875	35452	5460	5000	13200	10	1	709039496	127840	11.05	0.58	12	0.40	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	0.48	N	011200	5000	35451 억		75250763	N	N	7263	N	00	N
133	20240709	130252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18050	-290	5	-1.58	40441654320	2230585	47.64	18240	18390	18010	23800	12840	18340	18130.29	10.61	0	4283	19460	18900	18590	18030	17720	18745	17875	35452	5460	5000	13200	10	1	709039496	127982	11.06	0.58	12	0.31	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	0.48	N	011200	5000	35451 억		75250763	N	N	7263	N	00	N
134	20240709	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18030	-310	5	-1.69	36754620330	2026403	43.28	18240	18390	18010	23800	12840	18340	18137.63	10.61	0	-19662	19460	18900	18590	18030	17720	18745	17875	35452	5460	5000	13200	10	1	709039496	127840	11.05	0.58	12	0.29	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	0.48	N	011200	5000	35451 억		75250763	N	N	7263	N	00	N
135	20240709	110252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18080	-260	5	-1.42	30442145850	1676712	35.81	18240	18390	18050	23800	12840	18340	18155.60	10.61	0	33290	19460	18900	18590	18030	17720	18745	17875	35452	5460	5000	13200	10	1	709039496	128194	11.08	0.58	12	0.24	1632.00	31115.00	23300	20231220	-22.40	13620	20231023	32.75	21600	-16.30	20240104	14250	26.88	20240419	23300	-22.40	20231220	13620	32.75	20231023	0.48	N	011200	5000	35451 억		75250763	N	N	7263	N	00	N
136	20240709	100251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18210	-130	5	-0.71	20764813080	1141955	24.39	18240	18390	18050	23800	12840	18340	18183.24	10.61	0	123953	19460	18900	18590	18030	17720	18745	17875	35452	5460	5000	13200	10	1	709039496	129116	11.16	0.59	12	0.16	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	0.48	N	011200	5000	35451 억		75250763	N	N	7263	N	00	N
137	20240709	090251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18200	-140	5	-0.76	3417293290	187017	3.99	18240	18390	18150	23800	12840	18340	18271.78	10.61	0	69726	19460	18900	18590	18030	17720	18745	17875	35452	5460	5000	13200	10	1	709039496	129045	11.15	0.58	12	0.03	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	0.48	N	011200	5000	35451 억		75250763	N	N	7263	N	00	N
138	20240708	160250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18340	-1030	5	-5.32	85717022870	4635071	129.34	19150	19150	18280	25150	13560	19370	18492.95	10.69	0	-792638	20550	19960	19660	19070	18770	19810	18920	35452	5780	5000	13940	10	1	709039496	130038	11.24	0.59	12	0.65	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	0.47	N	011200	5000	35451 억		75782524	N	N	7263	N	00	N
139	20240708	150250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18330	-1040	5	-5.37	78770740680	4256230	118.76	19150	19150	18280	25150	13560	19370	18506.79	10.69	0	-813225	20550	19960	19660	19070	18770	19810	18920	35452	5780	5000	13940	10	1	709039496	129967	11.23	0.59	12	0.60	1632.00	31115.00	23300	20231220	-21.33	13620	20231023	34.58	21600	-15.14	20240104	14250	28.63	20240419	23300	-21.33	20231220	13620	34.58	20231023	0.47	N	011200	5000	35451 억		75782524	N	N	3419	N	00	N
140	20240708	140251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18510	-860	5	-4.44	69562691030	3754692	104.77	19150	19150	18280	25150	13560	19370	18526.46	10.69	0	-788905	20550	19960	19660	19070	18770	19810	18920	35452	5780	5000	13940	10	1	709039496	131243	11.34	0.59	12	0.53	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	0.47	N	011200	5000	35451 억		75782524	N	N	3419	N	00	N
141	20240708	130249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18370	-1000	5	-5.16	63856411690	3444120	96.10	19150	19150	18280	25150	13560	19370	18540.27	10.69	0	-751386	20550	19960	19660	19070	18770	19810	18920	35452	5780	5000	13940	10	1	709039496	130251	11.26	0.59	12	0.49	1632.00	31115.00	23300	20231220	-21.16	13620	20231023	34.88	21600	-14.95	20240104	14250	28.91	20240419	23300	-21.16	20231220	13620	34.88	20231023	0.47	N	011200	5000	35451 억		75782524	N	N	3419	N	00	N
142	20240708	120250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18320	-1050	5	-5.42	57940789630	3121725	87.11	19150	19150	18280	25150	13560	19370	18560.03	10.69	0	-664213	20550	19960	19660	19070	18770	19810	18920	35452	5780	5000	13940	10	1	709039496	129896	11.23	0.59	12	0.44	1632.00	31115.00	23300	20231220	-21.37	13620	20231023	34.51	21600	-15.19	20240104	14250	28.56	20240419	23300	-21.37	20231220	13620	34.51	20231023	0.47	N	011200	5000	35451 억		75782524	N	N	3419	N	00	N
143	20240708	110249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18380	-990	5	-5.11	48240558790	2593451	72.37	19150	19150	18280	25150	13560	19370	18600.38	10.69	0	-583884	20550	19960	19660	19070	18770	19810	18920	35452	5780	5000	13940	10	1	709039496	130321	11.26	0.59	12	0.37	1632.00	31115.00	23300	20231220	-21.12	13620	20231023	34.95	21600	-14.91	20240104	14250	28.98	20240419	23300	-21.12	20231220	13620	34.95	20231023	0.47	N	011200	5000	35451 억		75782524	N	N	3419	N	00	N
144	20240708	100250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18470	-900	5	-4.65	35590093350	1909207	53.27	19150	19150	18280	25150	13560	19370	18640.60	10.69	0	-367867	20550	19960	19660	19070	18770	19810	18920	35452	5780	5000	13940	10	1	709039496	130960	11.32	0.59	12	0.27	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	0.47	N	011200	5000	35451 억		75782524	N	N	3419	N	00	N
145	20240708	090250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18810	-560	5	-2.89	4801974850	252838	7.06	19150	19150	18780	25150	13560	19370	18989.57	10.69	0	-29291	20550	19960	19660	19070	18770	19810	18920	35452	5780	5000	13940	10	1	709039496	133370	11.53	0.60	12	0.04	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	0.47	N	011200	5000	35451 억		75782524	N	N	3419	N	00	N
146	20240705	160249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19370	-410	5	-2.07	69630514150	3523012	92.32	19950	20250	19360	25700	13850	19780	19765.31	10.72	0	47258	21080	20430	19800	19150	18520	20115	18835	35452	5920	5000	14240	10	1	709039496	137341	11.87	0.62	12	0.50	1632.00	31115.00	23300	20231220	-16.87	13620	20231023	42.22	21600	-10.32	20240104	14250	35.93	20240419	23300	-16.87	20231220	13620	42.22	20231023	0.47	N	011200	5000	35451 억		76009271	N	N	3419	N	00	N
147	20240705	150250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19410	-370	5	-1.87	62049032010	3131859	82.07	19950	20250	19400	25700	13850	19780	19812.21	10.72	0	95072	21080	20430	19800	19150	18520	20115	18835	35452	5920	5000	14240	10	1	709039496	137625	11.89	0.62	12	0.44	1632.00	31115.00	23300	20231220	-16.70	13620	20231023	42.51	21600	-10.14	20240104	14250	36.21	20240419	23300	-16.70	20231220	13620	42.51	20231023	0.47	N	011200	5000	35451 억		76009271	N	N	2010	N	00	N
148	20240705	140250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19800	20	2	0.10	46974490280	2361798	61.89	19950	20250	19570	25700	13850	19780	19889.29	10.72	0	274865	21080	20430	19800	19150	18520	20115	18835	35452	5920	5000	14240	10	1	709039496	140390	12.13	0.64	12	0.33	1632.00	31115.00	23300	20231220	-15.02	13620	20231023	45.37	21600	-8.33	20240104	14250	38.95	20240419	23300	-15.02	20231220	13620	45.37	20231023	0.47	N	011200	5000	35451 억		76009271	N	N	2010	N	00	N
149	20240705	130249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19930	150	2	0.76	38951333100	1958657	51.33	19950	20250	19570	25700	13850	19780	19886.76	10.72	0	235812	21080	20430	19800	19150	18520	20115	18835	35452	5920	5000	14240	10	1	709039496	141312	12.21	0.64	12	0.28	1632.00	31115.00	23300	20231220	-14.46	13620	20231023	46.33	21600	-7.73	20240104	14250	39.86	20240419	23300	-14.46	20231220	13620	46.33	20231023	0.47	N	011200	5000	35451 억		76009271	N	N	2010	N	00	N
150	20240705	120249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20100	320	2	1.62	34456859490	1733638	45.43	19950	20250	19570	25700	13850	19780	19875.47	10.72	0	234497	21080	20430	19800	19150	18520	20115	18835	35452	5920	5000	14240	50	1	709039496	142517	12.32	0.65	12	0.24	1632.00	31115.00	23300	20231220	-13.73	13620	20231023	47.58	21600	-6.94	20240104	14250	41.05	20240419	23300	-13.73	20231220	13620	47.58	20231023	0.47	N	011200	5000	35451 억		76009271	N	N	2010	N	00	N
151	20240705	110248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19740	-40	5	-0.20	20927133070	1058033	27.73	19950	20100	19570	25700	13850	19780	19779.28	10.72	0	-55674	21080	20430	19800	19150	18520	20115	18835	35452	5920	5000	14240	10	1	709039496	139964	12.10	0.63	12	0.15	1632.00	31115.00	23300	20231220	-15.28	13620	20231023	44.93	21600	-8.61	20240104	14250	38.53	20240419	23300	-15.28	20231220	13620	44.93	20231023	0.47	N	011200	5000	35451 억		76009271	N	N	2010	N	00	N
152	20240705	100248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19730	-50	5	-0.25	13259240440	668072	17.51	19950	20100	19650	25700	13850	19780	19847.03	10.72	0	-35265	21080	20430	19800	19150	18520	20115	18835	35452	5920	5000	14240	10	1	709039496	139893	12.09	0.63	12	0.09	1632.00	31115.00	23300	20231220	-15.32	13620	20231023	44.86	21600	-8.66	20240104	14250	38.46	20240419	23300	-15.32	20231220	13620	44.86	20231023	0.47	N	011200	5000	35451 억		76009271	N	N	2010	N	00	N
153	20240705	090249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19940	160	2	0.81	1259098670	63146	1.65	19950	19980	19860	25700	13850	19780	19939.54	10.72	0	3154	21080	20430	19800	19150	18520	20115	18835	35452	5920	5000	14240	10	1	709039496	141382	12.22	0.64	12	0.01	1632.00	31115.00	23300	20231220	-14.42	13620	20231023	46.40	21600	-7.69	20240104	14250	39.93	20240419	23300	-14.42	20231220	13620	46.40	20231023	0.47	N	011200	5000	35451 억		76009271	N	N	2010	N	00	N
154	20240704	160248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19780	-120	5	-0.60	74736076510	3792518	63.38	20000	20450	19170	25850	13930	19900	19706.12	10.76	0	-227660	21113	20506	20193	19586	19273	20350	19430	35452	5950	5000	14320	10	1	709039496	140248	12.12	0.64	12	0.53	1632.00	31115.00	23300	20231220	-15.11	13620	20231023	45.23	21600	-8.43	20240104	14250	38.81	20240419	23300	-15.11	20231220	13620	45.23	20231023	0.48	N	011200	5000	35451 억		76265852	N	N	2010	N	00	N
155	20240704	150249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19760	-140	5	-0.70	71707846560	3639304	60.82	20000	20450	19170	25850	13930	19900	19703.71	10.76	0	-266969	21113	20506	20193	19586	19273	20350	19430	35452	5950	5000	14320	10	1	709039496	140106	12.11	0.64	12	0.51	1632.00	31115.00	23300	20231220	-15.19	13620	20231023	45.08	21600	-8.52	20240104	14250	38.67	20240419	23300	-15.19	20231220	13620	45.08	20231023	0.48	N	011200	5000	35451 억		76265852	N	N	6443	N	00	N
156	20240704	140248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19810	-90	5	-0.45	67265091740	3414219	57.05	20000	20450	19170	25850	13930	19900	19701.45	10.76	0	-252697	21113	20506	20193	19586	19273	20350	19430	35452	5950	5000	14320	10	1	709039496	140461	12.14	0.64	12	0.48	1632.00	31115.00	23300	20231220	-14.98	13620	20231023	45.45	21600	-8.29	20240104	14250	39.02	20240419	23300	-14.98	20231220	13620	45.45	20231023	0.48	N	011200	5000	35451 억		76265852	N	N	6443	N	00	N
157	20240704	130250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19780	-120	5	-0.60	60160456070	3055855	51.07	20000	20450	19170	25850	13930	19900	19686.93	10.76	0	-337884	21113	20506	20193	19586	19273	20350	19430	35452	5950	5000	14320	10	1	709039496	140248	12.12	0.64	12	0.43	1632.00	31115.00	23300	20231220	-15.11	13620	20231023	45.23	21600	-8.43	20240104	14250	38.81	20240419	23300	-15.11	20231220	13620	45.23	20231023	0.48	N	011200	5000	35451 억		76265852	N	N	6443	N	00	N
158	20240704	120248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19680	-220	5	-1.11	56347630050	2862506	47.84	20000	20450	19170	25850	13930	19900	19684.70	10.76	0	-365001	21113	20506	20193	19586	19273	20350	19430	35452	5950	5000	14320	10	1	709039496	139539	12.06	0.63	12	0.40	1632.00	31115.00	23300	20231220	-15.54	13620	20231023	44.49	21600	-8.89	20240104	14250	38.11	20240419	23300	-15.54	20231220	13620	44.49	20231023	0.48	N	011200	5000	35451 억		76265852	N	N	6443	N	00	N
159	20240704	110249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19390	-510	5	-2.56	49069686360	2490229	41.61	20000	20450	19170	25850	13930	19900	19704.87	10.76	0	-455556	21113	20506	20193	19586	19273	20350	19430	35452	5950	5000	14320	10	1	709039496	137483	11.88	0.62	12	0.35	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	0.48	N	011200	5000	35451 억		76265852	N	N	6443	N	00	N
160	20240704	100248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19820	-80	5	-0.40	25256745500	1264313	21.13	20000	20450	19640	25850	13930	19900	19976.67	10.76	0	-79212	21113	20506	20193	19586	19273	20350	19430	35452	5950	5000	14320	10	1	709039496	140532	12.14	0.64	12	0.18	1632.00	31115.00	23300	20231220	-14.94	13620	20231023	45.52	21600	-8.24	20240104	14250	39.09	20240419	23300	-14.94	20231220	13620	45.52	20231023	0.48	N	011200	5000	35451 억		76265852	N	N	6443	N	00	N
161	20240704	090249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20200	300	2	1.51	1763230050	87686	1.47	20000	20250	19990	25850	13930	19900	20108.98	10.76	0	9353	21113	20506	20193	19586	19273	20350	19430	35452	5950	5000	14320	50	1	709039496	143226	12.38	0.65	12	0.01	1632.00	31115.00	23300	20231220	-13.30	13620	20231023	48.31	21600	-6.48	20240104	14250	41.75	20240419	23300	-13.30	20231220	13620	48.31	20231023	0.48	N	011200	5000	35451 억		76265852	N	N	6443	N	00	N
162	20240703	160247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19900	-70	5	-0.35	121127153110	5953484	140.60	20100	20800	19880	25950	13980	19970	20347.02	10.75	0	-17722	20983	20476	19893	19386	18803	20730	19640	35452	5980	5000	14370	10	1	709039496	141099	12.19	0.64	12	0.84	1632.00	31115.00	23300	20231220	-14.59	13620	20231023	46.11	21600	-7.87	20240104	14250	39.65	20240419	23300	-14.59	20231220	13620	46.11	20231023	0.49	N	011200	5000	35451 억		76202420	N	N	6443	N	00	N
163	20240703	150248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19950	-20	5	-0.10	112306659280	5510691	130.14	20100	20800	19880	25950	13980	19970	20379.85	10.75	0	171688	20983	20476	19893	19386	18803	20730	19640	35452	5980	5000	14370	10	1	709039496	141453	12.22	0.64	12	0.78	1632.00	31115.00	23300	20231220	-14.38	13620	20231023	46.48	21600	-7.64	20240104	14250	40.00	20240419	23300	-14.38	20231220	13620	46.48	20231023	0.49	N	011200	5000	35451 억		76202420	N	N	2487	N	00	N
164	20240703	140248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20100	130	2	0.65	93461447680	4567196	107.86	20100	20800	19970	25950	13980	19970	20463.75	10.75	0	631774	20983	20476	19893	19386	18803	20730	19640	35452	5980	5000	14370	50	1	709039496	142517	12.32	0.65	12	0.64	1632.00	31115.00	23300	20231220	-13.73	13620	20231023	47.58	21600	-6.94	20240104	14250	41.05	20240419	23300	-13.73	20231220	13620	47.58	20231023	0.49	N	011200	5000	35451 억		76202420	N	N	2487	N	00	N
165	20240703	130248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20650	680	2	3.41	77067082230	3761739	88.84	20100	20800	19970	25950	13980	19970	20487.23	10.75	0	769492	20983	20476	19893	19386	18803	20730	19640	35452	5980	5000	14370	50	1	709039496	146417	12.65	0.66	12	0.53	1632.00	31115.00	23300	20231220	-11.37	13620	20231023	51.62	21600	-4.40	20240104	14250	44.91	20240419	23300	-11.37	20231220	13620	51.62	20231023	0.49	N	011200	5000	35451 억		76202420	N	N	2487	N	00	N
166	20240703	120248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20550	580	2	2.90	71243898380	3479468	82.17	20100	20800	19970	25950	13980	19970	20475.66	10.75	0	701598	20983	20476	19893	19386	18803	20730	19640	35452	5980	5000	14370	50	1	709039496	145708	12.59	0.66	12	0.49	1632.00	31115.00	23300	20231220	-11.80	13620	20231023	50.88	21600	-4.86	20240104	14250	44.21	20240419	23300	-11.80	20231220	13620	50.88	20231023	0.49	N	011200	5000	35451 억		76202420	N	N	2487	N	00	N
167	20240703	110249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20450	480	2	2.40	65328470680	3191039	75.36	20100	20800	19970	25950	13980	19970	20472.64	10.75	0	633962	20983	20476	19893	19386	18803	20730	19640	35452	5980	5000	14370	50	1	709039496	144999	12.53	0.66	12	0.45	1632.00	31115.00	23300	20231220	-12.23	13620	20231023	50.15	21600	-5.32	20240104	14250	43.51	20240419	23300	-12.23	20231220	13620	50.15	20231023	0.49	N	011200	5000	35451 억		76202420	N	N	2487	N	00	N
168	20240703	100249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20700	730	2	3.66	47034985180	2297880	54.27	20100	20800	19970	25950	13980	19970	20469.08	10.75	0	677655	20983	20476	19893	19386	18803	20730	19640	35452	5980	5000	14370	50	1	709039496	146771	12.68	0.67	12	0.32	1632.00	31115.00	23300	20231220	-11.16	13620	20231023	51.98	21600	-4.17	20240104	14250	45.26	20240419	23300	-11.16	20231220	13620	51.98	20231023	0.49	N	011200	5000	35451 억		76202420	N	N	2487	N	00	N
169	20240703	090248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19990	20	2	0.10	1650341560	82302	1.94	20100	20150	19970	25950	13980	19970	20053.31	10.75	0	-14426	20983	20476	19893	19386	18803	20730	19640	35452	5980	5000	14370	10	1	709039496	141737	12.25	0.64	12	0.01	1632.00	31115.00	23300	20231220	-14.21	13620	20231023	46.77	21600	-7.45	20240104	14250	40.28	20240419	23300	-14.21	20231220	13620	46.77	20231023	0.49	N	011200	5000	35451 억		76202420	N	N	2487	N	00	N
170	20240702	160247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19970	280	2	1.42	84063933080	4206622	106.26	19560	20400	19310	25550	13790	19690	19983.79	10.76	0	287532	20756	20222	19916	19382	19076	20070	19230	35452	5860	5000	14170	10	1	709039496	141595	12.24	0.64	12	0.59	1632.00	31115.00	23300	20231220	-14.29	13620	20231023	46.62	21600	-7.55	20240104	14250	40.14	20240419	23300	-14.29	20231220	13620	46.62	20231023	0.52	N	011200	5000	35451 억		76288419	N	N	2487	N	00	N
171	20240702	150247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20050	360	2	1.83	78479462670	3927427	99.21	19560	20400	19310	25550	13790	19690	19982.45	10.76	0	283104	20756	20222	19916	19382	19076	20070	19230	35452	5860	5000	14170	50	1	709039496	142162	12.29	0.64	12	0.55	1632.00	31115.00	23300	20231220	-13.95	13620	20231023	47.21	21600	-7.18	20240104	14250	40.70	20240419	23300	-13.95	20231220	13620	47.21	20231023	0.52	N	011200	5000	35451 억		76288419	N	N	5266	N	00	N
172	20240702	140247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20000	310	2	1.57	72310788270	3619302	91.43	19560	20400	19310	25550	13790	19690	19979.25	10.76	0	255147	20756	20222	19916	19382	19076	20070	19230	35452	5860	5000	14170	50	1	709039496	141808	12.25	0.64	12	0.51	1632.00	31115.00	23300	20231220	-14.16	13620	20231023	46.84	21600	-7.41	20240104	14250	40.35	20240419	23300	-14.16	20231220	13620	46.84	20231023	0.52	N	011200	5000	35451 억		76288419	N	N	5266	N	00	N
173	20240702	130247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20100	410	2	2.08	63235674260	3166486	79.99	19560	20400	19310	25550	13790	19690	19970.34	10.76	0	233437	20756	20222	19916	19382	19076	20070	19230	35452	5860	5000	14170	50	1	709039496	142517	12.32	0.65	12	0.45	1632.00	31115.00	23300	20231220	-13.73	13620	20231023	47.58	21600	-6.94	20240104	14250	41.05	20240419	23300	-13.73	20231220	13620	47.58	20231023	0.52	N	011200	5000	35451 억		76288419	N	N	5266	N	00	N
174	20240702	120248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19840	150	2	0.76	58284957160	2918558	73.73	19560	20400	19310	25550	13790	19690	19970.51	10.76	0	251882	20756	20222	19916	19382	19076	20070	19230	35452	5860	5000	14170	10	1	709039496	140673	12.16	0.64	12	0.41	1632.00	31115.00	23300	20231220	-14.85	13620	20231023	45.67	21600	-8.15	20240104	14250	39.23	20240419	23300	-14.85	20231220	13620	45.67	20231023	0.52	N	011200	5000	35451 억		76288419	N	N	5266	N	00	N
175	20240702	110247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19800	110	2	0.56	47897909260	2396914	60.55	19560	20400	19310	25550	13790	19690	19983.22	10.76	0	221483	20756	20222	19916	19382	19076	20070	19230	35452	5860	5000	14170	10	1	709039496	140390	12.13	0.64	12	0.34	1632.00	31115.00	23300	20231220	-15.02	13620	20231023	45.37	21600	-8.33	20240104	14250	38.95	20240419	23300	-15.02	20231220	13620	45.37	20231023	0.52	N	011200	5000	35451 억		76288419	N	N	5266	N	00	N
176	20240702	100248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20100	410	2	2.08	37629467140	1878740	47.46	19560	20400	19310	25550	13790	19690	20029.18	10.76	0	217821	20756	20222	19916	19382	19076	20070	19230	35452	5860	5000	14170	50	1	709039496	142517	12.32	0.65	12	0.26	1632.00	31115.00	23300	20231220	-13.73	13620	20231023	47.58	21600	-6.94	20240104	14250	41.05	20240419	23300	-13.73	20231220	13620	47.58	20231023	0.52	N	011200	5000	35451 억		76288419	N	N	5266	N	00	N
177	20240702	090248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19410	-280	5	-1.42	2357415370	121099	3.06	19560	19680	19310	25550	13790	19690	19465.95	10.76	0	-34120	20756	20222	19916	19382	19076	20070	19230	35452	5860	5000	14170	10	1	709039496	137625	11.89	0.62	12	0.02	1632.00	31115.00	23300	20231220	-16.70	13620	20231023	42.51	21600	-10.14	20240104	14250	36.21	20240419	23300	-16.70	20231220	13620	42.51	20231023	0.52	N	011200	5000	35451 억		76288419	N	N	5266	N	00	N
178	20240701	160247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19690	60	2	0.31	78009867250	3916558	62.77	19980	20450	19610	25500	13750	19630	19918.15	10.79	0	-249547	20336	19982	19526	19172	18716	20160	19350	35452	5870	5000	14130	10	1	709039496	139610	12.06	0.63	12	0.55	1632.00	31115.00	23300	20231220	-15.49	13620	20231023	44.57	21600	-8.84	20240104	14250	38.18	20240419	23300	-15.49	20231220	13620	44.57	20231023	0.52	N	011200	5000	35451 억		76497128	N	N	5266	N	00	N
179	20240701	150248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19690	60	2	0.31	73926224310	3709207	59.45	19980	20450	19610	25500	13750	19630	19930.47	10.79	0	-248091	20336	19982	19526	19172	18716	20160	19350	35452	5870	5000	14130	10	1	709039496	139610	12.06	0.63	12	0.52	1632.00	31115.00	23300	20231220	-15.49	13620	20231023	44.57	21600	-8.84	20240104	14250	38.18	20240419	23300	-15.49	20231220	13620	44.57	20231023	0.52	N	011200	5000	35451 억		76497128	N	N	1863	N	00	N
180	20240701	140247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19750	120	2	0.61	68162732610	3416244	54.75	19980	20450	19660	25500	13750	19630	19952.54	10.79	0	-211427	20336	19982	19526	19172	18716	20160	19350	35452	5870	5000	14130	10	1	709039496	140035	12.10	0.63	12	0.48	1632.00	31115.00	23300	20231220	-15.24	13620	20231023	45.01	21600	-8.56	20240104	14250	38.60	20240419	23300	-15.24	20231220	13620	45.01	20231023	0.52	N	011200	5000	35451 억		76497128	N	N	1863	N	00	N
181	20240701	130247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19880	250	2	1.27	64317231220	3221539	51.63	19980	20450	19660	25500	13750	19630	19964.75	10.79	0	-219180	20336	19982	19526	19172	18716	20160	19350	35452	5870	5000	14130	10	1	709039496	140957	12.18	0.64	12	0.45	1632.00	31115.00	23300	20231220	-14.68	13620	20231023	45.96	21600	-7.96	20240104	14250	39.51	20240419	23300	-14.68	20231220	13620	45.96	20231023	0.52	N	011200	5000	35451 억		76497128	N	N	1863	N	00	N
182	20240701	120247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19880	250	2	1.27	61288241340	3068927	49.19	19980	20450	19660	25500	13750	19630	19970.58	10.79	0	-218801	20336	19982	19526	19172	18716	20160	19350	35452	5870	5000	14130	10	1	709039496	140957	12.18	0.64	12	0.43	1632.00	31115.00	23300	20231220	-14.68	13620	20231023	45.96	21600	-7.96	20240104	14250	39.51	20240419	23300	-14.68	20231220	13620	45.96	20231023	0.52	N	011200	5000	35451 억		76497128	N	N	1863	N	00	N
183	20240701	110247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19880	250	2	1.27	55841102570	2795132	44.80	19980	20450	19660	25500	13750	19630	19977.98	10.79	0	-238555	20336	19982	19526	19172	18716	20160	19350	35452	5870	5000	14130	10	1	709039496	140957	12.18	0.64	12	0.39	1632.00	31115.00	23300	20231220	-14.68	13620	20231023	45.96	21600	-7.96	20240104	14250	39.51	20240419	23300	-14.68	20231220	13620	45.96	20231023	0.52	N	011200	5000	35451 억		76497128	N	N	1863	N	00	N
184	20240701	100247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	19820	190	2	0.97	48033029740	2400167	38.47	19980	20450	19690	25500	13750	19630	20012.37	10.79	0	-234877	20336	19982	19526	19172	18716	20160	19350	35452	5870	5000	14130	10	1	709039496	140532	12.14	0.64	12	0.34	1632.00	31115.00	23300	20231220	-14.94	13620	20231023	45.52	21600	-8.24	20240104	14250	39.09	20240419	23300	-14.94	20231220	13620	45.52	20231023	0.52	N	011200	5000	35451 억		76497128	N	N	1863	N	00	N
185	20240701	090246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	20200	570	2	2.90	14046572180	696814	11.17	19980	20450	19900	25500	13750	19630	20158.28	10.79	0	-64191	20336	19982	19526	19172	18716	20160	19350	35452	5870	5000	14130	50	1	709039496	143226	12.38	0.65	12	0.10	1632.00	31115.00	23300	20231220	-13.30	13620	20231023	48.31	21600	-6.48	20240104	14250	41.75	20240419	23300	-13.30	20231220	13620	48.31	20231023	0.52	N	011200	5000	35451 억		76497128	N	N	1863	N	00	N