KissMeData/011200/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18850,130,2,0.69,14452449440,764120,93.26,18720,19070,18720,24300,13110,18720,18913.97,10.57,0,-11392,19093,18906,18793,18606,18493,18850,18550,24452,5595,5000,14220,10,1,489039496,92184,0.91,0.45,12,0.16,20623.00,42300.00,26250,20220808,-28.19,17000,20221012,10.88,24250,-22.27,20230127,17130,10.04,20230530,26250,-28.19,20220808,17000,10.88,20221012,0.69,Y,011200,5000,24451 억,,51676120,N,N,92821,N,00,N
20230630,150244,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18900,180,2,0.96,10667217070,563392,68.76,18720,19070,18720,24300,13110,18720,18933.96,10.57,0,41466,19093,18906,18793,18606,18493,18850,18550,24452,5595,5000,14220,10,1,489039496,92428,0.92,0.45,12,0.12,20623.00,42300.00,26250,20220808,-28.00,17000,20221012,11.18,24250,-22.06,20230127,17130,10.33,20230530,26250,-28.00,20220808,17000,11.18,20221012,0.69,Y,011200,5000,24451 억,,51676120,N,N,67738,N,00,N
20230630,140244,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18900,180,2,0.96,9417682870,497331,60.70,18720,19070,18720,24300,13110,18720,18936.50,10.57,0,45532,19093,18906,18793,18606,18493,18850,18550,24452,5595,5000,14220,10,1,489039496,92428,0.92,0.45,12,0.10,20623.00,42300.00,26250,20220808,-28.00,17000,20221012,11.18,24250,-22.06,20230127,17130,10.33,20230530,26250,-28.00,20220808,17000,11.18,20221012,0.69,Y,011200,5000,24451 억,,51676120,N,N,67738,N,00,N
20230630,130244,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18900,180,2,0.96,7933601780,418831,51.12,18720,19070,18720,24300,13110,18720,18942.31,10.57,0,57177,19093,18906,18793,18606,18493,18850,18550,24452,5595,5000,14220,10,1,489039496,92428,0.92,0.45,12,0.09,20623.00,42300.00,26250,20220808,-28.00,17000,20221012,11.18,24250,-22.06,20230127,17130,10.33,20230530,26250,-28.00,20220808,17000,11.18,20221012,0.69,Y,011200,5000,24451 억,,51676120,N,N,67738,N,00,N
20230630,120242,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18880,160,2,0.85,6835691280,360745,44.03,18720,19070,18720,24300,13110,18720,18948.89,10.57,0,55694,19093,18906,18793,18606,18493,18850,18550,24452,5595,5000,14220,10,1,489039496,92331,0.92,0.45,12,0.07,20623.00,42300.00,26250,20220808,-28.08,17000,20221012,11.06,24250,-22.14,20230127,17130,10.22,20230530,26250,-28.08,20220808,17000,11.06,20221012,0.69,Y,011200,5000,24451 억,,51676120,N,N,67738,N,00,N
20230630,110244,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18920,200,2,1.07,5678774550,299556,36.56,18720,19070,18720,24300,13110,18720,18957.40,10.57,0,67881,19093,18906,18793,18606,18493,18850,18550,24452,5595,5000,14220,10,1,489039496,92526,0.92,0.45,12,0.06,20623.00,42300.00,26250,20220808,-27.92,17000,20221012,11.29,24250,-21.98,20230127,17130,10.45,20230530,26250,-27.92,20220808,17000,11.29,20221012,0.69,Y,011200,5000,24451 억,,51676120,N,N,67738,N,00,N
20230630,100243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18900,180,2,0.96,4409057270,232489,28.38,18720,19070,18720,24300,13110,18720,18964.70,10.57,0,73921,19093,18906,18793,18606,18493,18850,18550,24452,5595,5000,14220,10,1,489039496,92428,0.92,0.45,12,0.05,20623.00,42300.00,26250,20220808,-28.00,17000,20221012,11.18,24250,-22.06,20230127,17130,10.33,20230530,26250,-28.00,20220808,17000,11.18,20221012,0.69,Y,011200,5000,24451 억,,51676120,N,N,67738,N,00,N
20230630,090244,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18900,180,2,0.96,392792100,20847,2.54,18720,18960,18720,24300,13110,18720,18842.33,10.57,0,2848,19093,18906,18793,18606,18493,18850,18550,24452,5595,5000,14220,10,1,489039496,92428,0.92,0.45,12,0.00,20623.00,42300.00,26250,20220808,-28.00,17000,20221012,11.18,24250,-22.06,20230127,17130,10.33,20230530,26250,-28.00,20220808,17000,11.18,20221012,0.69,Y,011200,5000,24451 억,,51676120,N,N,67738,N,00,N
20230629,160243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18720,-120,5,-0.64,15296878380,814019,72.75,18810,18980,18680,24450,13190,18840,18792.11,10.56,0,54691,19586,19212,19016,18642,18446,19115,18545,24452,5630,5000,14310,10,1,489039496,91548,0.91,0.44,12,0.17,20623.00,42300.00,26500,20220628,-29.36,17000,20221012,10.12,24250,-22.80,20230127,17130,9.28,20230530,26250,-28.69,20220808,17000,10.12,20221012,0.69,Y,011200,5000,24451 억,,51620362,N,N,67738,N,00,N
20230629,150242,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18760,-80,5,-0.42,12309268270,654489,58.49,18810,18980,18680,24450,13190,18840,18807.45,10.56,0,6623,19586,19212,19016,18642,18446,19115,18545,24452,5630,5000,14310,10,1,489039496,91744,0.91,0.44,12,0.13,20623.00,42300.00,26500,20220628,-29.21,17000,20221012,10.35,24250,-22.64,20230127,17130,9.52,20230530,26250,-28.53,20220808,17000,10.35,20221012,0.69,Y,011200,5000,24451 억,,51620362,N,N,59242,N,00,N
20230629,140241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18780,-60,5,-0.32,10259021080,545541,48.75,18810,18980,18680,24450,13190,18840,18805.22,10.56,0,-31252,19586,19212,19016,18642,18446,19115,18545,24452,5630,5000,14310,10,1,489039496,91842,0.91,0.44,12,0.11,20623.00,42300.00,26500,20220628,-29.13,17000,20221012,10.47,24250,-22.56,20230127,17130,9.63,20230530,26250,-28.46,20220808,17000,10.47,20221012,0.69,Y,011200,5000,24451 억,,51620362,N,N,59242,N,00,N
20230629,130241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18760,-80,5,-0.42,8941305950,475249,42.47,18810,18980,18680,24450,13190,18840,18813.94,10.56,0,-26195,19586,19212,19016,18642,18446,19115,18545,24452,5630,5000,14310,10,1,489039496,91744,0.91,0.44,12,0.10,20623.00,42300.00,26500,20220628,-29.21,17000,20221012,10.35,24250,-22.64,20230127,17130,9.52,20230530,26250,-28.53,20220808,17000,10.35,20221012,0.69,Y,011200,5000,24451 억,,51620362,N,N,59242,N,00,N
20230629,120243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18730,-110,5,-0.58,7569255290,401906,35.92,18810,18980,18720,24450,13190,18840,18833.40,10.56,0,-13107,19586,19212,19016,18642,18446,19115,18545,24452,5630,5000,14310,10,1,489039496,91597,0.91,0.44,12,0.08,20623.00,42300.00,26500,20220628,-29.32,17000,20221012,10.18,24250,-22.76,20230127,17130,9.34,20230530,26250,-28.65,20220808,17000,10.18,20221012,0.69,Y,011200,5000,24451 억,,51620362,N,N,59242,N,00,N
20230629,110243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18880,40,2,0.21,5218811290,276690,24.73,18810,18980,18730,24450,13190,18840,18861.58,10.56,0,-6432,19586,19212,19016,18642,18446,19115,18545,24452,5630,5000,14310,10,1,489039496,92331,0.92,0.45,12,0.06,20623.00,42300.00,26500,20220628,-28.75,17000,20221012,11.06,24250,-22.14,20230127,17130,10.22,20230530,26250,-28.08,20220808,17000,11.06,20221012,0.69,Y,011200,5000,24451 억,,51620362,N,N,59242,N,00,N
20230629,100243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18970,130,2,0.69,3753013590,199086,17.79,18810,18980,18730,24450,13190,18840,18851.22,10.56,0,10263,19586,19212,19016,18642,18446,19115,18545,24452,5630,5000,14310,10,1,489039496,92771,0.92,0.45,12,0.04,20623.00,42300.00,26500,20220628,-28.42,17000,20221012,11.59,24250,-21.77,20230127,17130,10.74,20230530,26250,-27.73,20220808,17000,11.59,20221012,0.69,Y,011200,5000,24451 억,,51620362,N,N,59242,N,00,N
20230629,090243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18870,30,2,0.16,294280420,15635,1.40,18810,18870,18810,24450,13190,18840,18821.90,10.56,0,1028,19586,19212,19016,18642,18446,19115,18545,24452,5630,5000,14310,10,1,489039496,92282,0.91,0.45,12,0.00,20623.00,42300.00,26500,20220628,-28.79,17000,20221012,11.00,24250,-22.19,20230127,17130,10.16,20230530,26250,-28.11,20220808,17000,11.00,20221012,0.69,Y,011200,5000,24451 억,,51620362,N,N,59242,N,00,N
20230628,160241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18840,-280,5,-1.46,21145081520,1109935,85.52,19200,19390,18820,24850,13390,19120,19050.98,10.57,454,-48651,19493,19306,18953,18766,18413,19400,18860,24452,5730,5000,14530,10,1,489039496,92135,0.91,0.45,12,0.23,20623.00,42300.00,26500,20220628,-28.91,17000,20221012,10.82,24250,-22.31,20230127,17130,9.98,20230530,26500,-28.91,20220628,17000,10.82,20221012,0.70,Y,011200,5000,24451 억,,51706840,N,N,59242,N,00,N
20230628,150242,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18880,-240,5,-1.26,18509568740,970086,74.75,19200,19390,18860,24850,13390,19120,19080.34,10.57,454,-62530,19493,19306,18953,18766,18413,19400,18860,24452,5730,5000,14530,10,1,489039496,92331,0.92,0.45,12,0.20,20623.00,42300.00,26500,20220628,-28.75,17000,20221012,11.06,24250,-22.14,20230127,17130,10.22,20230530,26500,-28.75,20220628,17000,11.06,20221012,0.70,Y,011200,5000,24451 억,,51706840,N,N,46023,N,00,N
20230628,140241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18920,-200,5,-1.05,16496051110,863455,66.53,19200,19390,18890,24850,13390,19120,19104.70,10.57,454,-43037,19493,19306,18953,18766,18413,19400,18860,24452,5730,5000,14530,10,1,489039496,92526,0.92,0.45,12,0.18,20623.00,42300.00,26500,20220628,-28.60,17000,20221012,11.29,24250,-21.98,20230127,17130,10.45,20230530,26500,-28.60,20220628,17000,11.29,20221012,0.70,Y,011200,5000,24451 억,,51706840,N,N,46023,N,00,N
20230628,130241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18990,-130,5,-0.68,14914006180,779953,60.10,19200,19390,18890,24850,13390,19120,19121.67,10.57,454,-31775,19493,19306,18953,18766,18413,19400,18860,24452,5730,5000,14530,10,1,489039496,92869,0.92,0.45,12,0.16,20623.00,42300.00,26500,20220628,-28.34,17000,20221012,11.71,24250,-21.69,20230127,17130,10.86,20230530,26500,-28.34,20220628,17000,11.71,20221012,0.70,Y,011200,5000,24451 억,,51706840,N,N,46023,N,00,N
20230628,120222,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18910,-210,5,-1.10,13767184920,719460,55.44,19200,19390,18890,24850,13390,19120,19135.44,10.57,454,-25470,19493,19306,18953,18766,18413,19400,18860,24452,5730,5000,14530,10,1,489039496,92477,0.92,0.45,12,0.15,20623.00,42300.00,26500,20220628,-28.64,17000,20221012,11.24,24250,-22.02,20230127,17130,10.39,20230530,26500,-28.64,20220628,17000,11.24,20221012,0.70,Y,011200,5000,24451 억,,51706840,N,N,46023,N,00,N
20230628,110243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18990,-130,5,-0.68,12261991930,639936,49.31,19200,19390,18910,24850,13390,19120,19161.28,10.57,454,-21503,19493,19306,18953,18766,18413,19400,18860,24452,5730,5000,14530,10,1,489039496,92869,0.92,0.45,12,0.13,20623.00,42300.00,26500,20220628,-28.34,17000,20221012,11.71,24250,-21.69,20230127,17130,10.86,20230530,26500,-28.34,20220628,17000,11.71,20221012,0.70,Y,011200,5000,24451 억,,51706840,N,N,46023,N,00,N
20230628,100241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19040,-80,5,-0.42,7908796570,411040,31.67,19200,19390,19030,24850,13390,19120,19240.95,10.57,454,74058,19493,19306,18953,18766,18413,19400,18860,24452,5730,5000,14530,10,1,489039496,93113,0.92,0.45,12,0.08,20623.00,42300.00,26500,20220628,-28.15,17000,20221012,12.00,24250,-21.48,20230127,17130,11.15,20230530,26500,-28.15,20220628,17000,12.00,20221012,0.70,Y,011200,5000,24451 억,,51706840,N,N,46023,N,00,N
20230628,090241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19250,130,2,0.68,635817210,33090,2.55,19200,19270,19190,24850,13390,19120,19214.87,10.57,454,9399,19493,19306,18953,18766,18413,19400,18860,24452,5730,5000,14530,10,1,489039496,94140,0.93,0.46,12,0.01,20623.00,42300.00,26500,20220628,-27.36,17000,20221012,13.24,24250,-20.62,20230127,17130,12.38,20230530,26500,-27.36,20220628,17000,13.24,20221012,0.70,Y,011200,5000,24451 억,,51706840,N,N,46023,N,00,N
20230627,160242,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19120,510,2,2.74,24496247230,1290358,160.19,18610,19140,18600,24150,13030,18610,18983.46,10.51,0,312597,19196,18902,18626,18332,18056,19050,18480,24452,5560,5000,14140,10,1,489039496,93504,0.93,0.45,12,0.26,20623.00,42300.00,26500,20220628,-27.85,17000,20221012,12.47,24250,-21.15,20230127,17130,11.62,20230530,26500,-27.85,20220628,17000,12.47,20221012,0.70,Y,011200,5000,24451 억,,51378371,N,N,46023,N,00,N
20230627,150243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19080,470,2,2.53,21500336100,1133527,140.72,18610,19140,18600,24150,13030,18610,18967.64,10.51,0,252334,19196,18902,18626,18332,18056,19050,18480,24452,5560,5000,14140,10,1,489039496,93309,0.93,0.45,12,0.23,20623.00,42300.00,26500,20220628,-28.00,17000,20221012,12.24,24250,-21.32,20230127,17130,11.38,20230530,26500,-28.00,20220628,17000,12.24,20221012,0.70,Y,011200,5000,24451 억,,51378371,N,N,94564,N,00,N
20230627,140245,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19040,430,2,2.31,19013533440,1002928,124.51,18610,19140,18600,24150,13030,18610,18958.03,10.51,0,233788,19196,18902,18626,18332,18056,19050,18480,24452,5560,5000,14140,10,1,489039496,93113,0.92,0.45,12,0.21,20623.00,42300.00,26500,20220628,-28.15,17000,20221012,12.00,24250,-21.48,20230127,17130,11.15,20230530,26500,-28.15,20220628,17000,12.00,20221012,0.70,Y,011200,5000,24451 억,,51378371,N,N,94564,N,00,N
20230627,130245,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19040,430,2,2.31,17386826440,917449,113.90,18610,19140,18600,24150,13030,18610,18951.27,10.51,0,212820,19196,18902,18626,18332,18056,19050,18480,24452,5560,5000,14140,10,1,489039496,93113,0.92,0.45,12,0.19,20623.00,42300.00,26500,20220628,-28.15,17000,20221012,12.00,24250,-21.48,20230127,17130,11.15,20230530,26500,-28.15,20220628,17000,12.00,20221012,0.70,Y,011200,5000,24451 억,,51378371,N,N,94564,N,00,N
20230627,120245,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18940,330,2,1.77,15775409360,832463,103.35,18610,19140,18600,24150,13030,18610,18950.28,10.51,0,204240,19196,18902,18626,18332,18056,19050,18480,24452,5560,5000,14140,10,1,489039496,92624,0.92,0.45,12,0.17,20623.00,42300.00,26500,20220628,-28.53,17000,20221012,11.41,24250,-21.90,20230127,17130,10.57,20230530,26500,-28.53,20220628,17000,11.41,20221012,0.70,Y,011200,5000,24451 억,,51378371,N,N,94564,N,00,N
20230627,110244,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19110,500,2,2.69,14262824350,752799,93.46,18610,19140,18600,24150,13030,18610,18946.39,10.51,0,213093,19196,18902,18626,18332,18056,19050,18480,24452,5560,5000,14140,10,1,489039496,93455,0.93,0.45,12,0.15,20623.00,42300.00,26500,20220628,-27.89,17000,20221012,12.41,24250,-21.20,20230127,17130,11.56,20230530,26500,-27.89,20220628,17000,12.41,20221012,0.70,Y,011200,5000,24451 억,,51378371,N,N,94564,N,00,N
20230627,100240,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18840,230,2,1.24,6123949150,324933,40.34,18610,18920,18600,24150,13030,18610,18846.81,10.51,0,105375,19196,18902,18626,18332,18056,19050,18480,24452,5560,5000,14140,10,1,489039496,92135,0.91,0.45,12,0.07,20623.00,42300.00,26500,20220628,-28.91,17000,20221012,10.82,24250,-22.31,20230127,17130,9.98,20230530,26500,-28.91,20220628,17000,10.82,20221012,0.70,Y,011200,5000,24451 억,,51378371,N,N,94564,N,00,N
20230627,090241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18720,110,2,0.59,322319790,17270,2.14,18610,18770,18600,24150,13030,18610,18663.57,10.51,0,7224,19196,18902,18626,18332,18056,19050,18480,24452,5560,5000,14140,10,1,489039496,91548,0.91,0.44,12,0.00,20623.00,42300.00,26500,20220628,-29.36,17000,20221012,10.12,24250,-22.80,20230127,17130,9.28,20230530,26500,-29.36,20220628,17000,10.12,20221012,0.70,Y,011200,5000,24451 억,,51378371,N,N,94564,N,00,N
20230626,160241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18610,40,2,0.22,14991481330,801813,85.95,18350,18920,18350,24100,13000,18570,18697.08,10.50,0,20317,18976,18772,18586,18382,18196,18680,18290,24452,5550,5000,14110,10,1,489039496,91010,0.90,0.44,12,0.16,20623.00,42300.00,26500,20220628,-29.77,17000,20221012,9.47,24250,-23.26,20230127,17130,8.64,20230530,26500,-29.77,20220628,17000,9.47,20221012,0.72,Y,011200,5000,24451 억,,51327424,N,N,94564,N,00,N
20230626,150243,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18570,0,3,0.00,12606566820,673571,72.20,18350,18920,18350,24100,13000,18570,18716.02,10.50,0,6354,18976,18772,18586,18382,18196,18680,18290,24452,5550,5000,14110,10,1,489039496,90815,0.90,0.44,12,0.14,20623.00,42300.00,26500,20220628,-29.92,17000,20221012,9.24,24250,-23.42,20230127,17130,8.41,20230530,26500,-29.92,20220628,17000,9.24,20221012,0.72,Y,011200,5000,24451 억,,51327424,N,N,135843,N,00,N
20230626,140242,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18660,90,2,0.48,10055166460,536543,57.51,18350,18920,18350,24100,13000,18570,18740.65,10.50,0,18911,18976,18772,18586,18382,18196,18680,18290,24452,5550,5000,14110,10,1,489039496,91255,0.90,0.44,12,0.11,20623.00,42300.00,26500,20220628,-29.58,17000,20221012,9.76,24250,-23.05,20230127,17130,8.93,20230530,26500,-29.58,20220628,17000,9.76,20221012,0.72,Y,011200,5000,24451 억,,51327424,N,N,135843,N,00,N
20230626,130242,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18810,240,2,1.29,7585061620,404867,43.40,18350,18920,18350,24100,13000,18570,18734.70,10.50,0,79436,18976,18772,18586,18382,18196,18680,18290,24452,5550,5000,14110,10,1,489039496,91988,0.91,0.44,12,0.08,20623.00,42300.00,26500,20220628,-29.02,17000,20221012,10.65,24250,-22.43,20230127,17130,9.81,20230530,26500,-29.02,20220628,17000,10.65,20221012,0.72,Y,011200,5000,24451 억,,51327424,N,N,135843,N,00,N
20230626,120240,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18780,210,2,1.13,6738077790,359731,38.56,18350,18920,18350,24100,13000,18570,18730.88,10.50,0,81393,18976,18772,18586,18382,18196,18680,18290,24452,5550,5000,14110,10,1,489039496,91842,0.91,0.44,12,0.07,20623.00,42300.00,26500,20220628,-29.13,17000,20221012,10.47,24250,-22.56,20230127,17130,9.63,20230530,26500,-29.13,20220628,17000,10.47,20221012,0.72,Y,011200,5000,24451 억,,51327424,N,N,135843,N,00,N
20230626,110240,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18840,270,2,1.45,5801821460,309998,33.23,18350,18920,18350,24100,13000,18570,18715.68,10.50,0,88834,18976,18772,18586,18382,18196,18680,18290,24452,5550,5000,14110,10,1,489039496,92135,0.91,0.45,12,0.06,20623.00,42300.00,26500,20220628,-28.91,17000,20221012,10.82,24250,-22.31,20230127,17130,9.98,20230530,26500,-28.91,20220628,17000,10.82,20221012,0.72,Y,011200,5000,24451 억,,51327424,N,N,135843,N,00,N
20230626,100241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18710,140,2,0.75,3121083530,167524,17.96,18350,18720,18350,24100,13000,18570,18630.67,10.50,0,29466,18976,18772,18586,18382,18196,18680,18290,24452,5550,5000,14110,10,1,489039496,91499,0.91,0.44,12,0.03,20623.00,42300.00,26500,20220628,-29.40,17000,20221012,10.06,24250,-22.85,20230127,17130,9.22,20230530,26500,-29.40,20220628,17000,10.06,20221012,0.72,Y,011200,5000,24451 억,,51327424,N,N,135843,N,00,N
20230626,090241,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18600,30,2,0.16,357825840,19419,2.08,18350,18600,18350,24100,13000,18570,18426.55,10.50,0,4930,18976,18772,18586,18382,18196,18680,18290,24452,5550,5000,14110,10,1,489039496,90961,0.90,0.44,12,0.00,20623.00,42300.00,26500,20220628,-29.81,17000,20221012,9.41,24250,-23.30,20230127,17130,8.58,20230530,26500,-29.81,20220628,17000,9.41,20221012,0.72,Y,011200,5000,24451 억,,51327424,N,N,135843,N,00,N
20230623,154652,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18570,-180,5,-0.96,16802832200,906689,102.37,18750,18790,18400,24350,13130,18750,18532.03,10.46,0,21691,19090,18920,18740,18570,18390,19005,18655,24452,5610,5000,14250,10,1,489039496,90815,0.90,0.44,12,0.19,20623.00,42300.00,27250,20220622,-31.85,17000,20221012,9.24,24250,-23.42,20230127,17130,8.41,20230530,26500,-29.92,20220628,17000,9.24,20221012,0.70,Y,011200,5000,24451 억,,51164567,N,N,115737,N,00,N
20230623,140218,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18520,-230,5,-1.23,13385795650,722367,81.56,18750,18790,18400,24350,13130,18750,18530.46,10.46,0,-12071,19090,18920,18740,18570,18390,19005,18655,24452,5610,5000,14250,10,1,489039496,90570,0.90,0.44,12,0.15,20623.00,42300.00,27250,20220622,-32.04,17000,20221012,8.94,24250,-23.63,20230127,17130,8.11,20230530,26500,-30.11,20220628,17000,8.94,20221012,0.70,Y,011200,5000,24451 억,,51164567,N,N,62310,N,00,N
20230622,160505,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18750,90,2,0.48,16453457220,878205,56.64,18660,18910,18560,24250,13070,18660,18735.34,10.42,454,167391,19546,19102,18836,18392,18126,18970,18260,24452,5590,5000,14180,10,1,489039496,91695,0.91,0.44,12,0.18,20623.00,42300.00,27250,20220622,-31.19,17000,20221012,10.29,24250,-22.68,20230127,17130,9.46,20230530,27250,-31.19,20220622,17000,10.29,20221012,0.69,Y,011200,5000,24451 억,,50953590,N,N,62310,N,00,N
20230622,150706,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18680,20,2,0.11,12768814010,681514,43.95,18660,18910,18560,24250,13070,18660,18736.00,10.42,454,172645,19546,19102,18836,18392,18126,18970,18260,24452,5590,5000,14180,10,1,489039496,91353,0.91,0.44,12,0.14,20623.00,42300.00,27250,20220622,-31.45,17000,20221012,9.88,24250,-22.97,20230127,17130,9.05,20230530,27250,-31.45,20220622,17000,9.88,20221012,0.69,Y,011200,5000,24451 억,,50953590,N,N,171190,N,00,N
20230622,140613,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18680,20,2,0.11,10808627720,576572,37.18,18660,18910,18560,24250,13070,18660,18746.43,10.42,454,151088,19546,19102,18836,18392,18126,18970,18260,24452,5590,5000,14180,10,1,489039496,91353,0.91,0.44,12,0.12,20623.00,42300.00,27250,20220622,-31.45,17000,20221012,9.88,24250,-22.97,20230127,17130,9.05,20230530,27250,-31.45,20220622,17000,9.88,20221012,0.69,Y,011200,5000,24451 억,,50953590,N,N,171190,N,00,N
20230622,130651,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18690,30,2,0.16,9657242840,514951,33.21,18660,18910,18560,24250,13070,18660,18753.80,10.42,454,139777,19546,19102,18836,18392,18126,18970,18260,24452,5590,5000,14180,10,1,489039496,91401,0.91,0.44,12,0.11,20623.00,42300.00,27250,20220622,-31.41,17000,20221012,9.94,24250,-22.93,20230127,17130,9.11,20230530,27250,-31.41,20220622,17000,9.94,20221012,0.69,Y,011200,5000,24451 억,,50953590,N,N,171190,N,00,N
20230622,120530,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18700,40,2,0.21,8426982630,449121,28.97,18660,18910,18560,24250,13070,18660,18763.39,10.42,454,137166,19546,19102,18836,18392,18126,18970,18260,24452,5590,5000,14180,10,1,489039496,91450,0.91,0.44,12,0.09,20623.00,42300.00,27250,20220622,-31.38,17000,20221012,10.00,24250,-22.89,20230127,17130,9.17,20230530,27250,-31.38,20220622,17000,10.00,20221012,0.69,Y,011200,5000,24451 억,,50953590,N,N,171190,N,00,N
20230622,110634,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18770,110,2,0.59,7006943490,373237,24.07,18660,18910,18560,24250,13070,18660,18773.58,10.42,454,128790,19546,19102,18836,18392,18126,18970,18260,24452,5590,5000,14180,10,1,489039496,91793,0.91,0.44,12,0.08,20623.00,42300.00,27250,20220622,-31.12,17000,20221012,10.41,24250,-22.60,20230127,17130,9.57,20230530,27250,-31.12,20220622,17000,10.41,20221012,0.69,Y,011200,5000,24451 억,,50953590,N,N,171190,N,00,N
20230622,100239,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18810,150,2,0.80,5088052050,271157,17.49,18660,18910,18560,24250,13070,18660,18764.41,10.42,454,116358,19546,19102,18836,18392,18126,18970,18260,24452,5590,5000,14180,10,1,489039496,91988,0.91,0.44,12,0.06,20623.00,42300.00,27250,20220622,-30.97,17000,20221012,10.65,24250,-22.43,20230127,17130,9.81,20230530,27250,-30.97,20220622,17000,10.65,20221012,0.69,Y,011200,5000,24451 억,,50953590,N,N,171190,N,00,N
20230622,090455,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18650,-10,5,-0.05,533394380,28655,1.85,18660,18660,18560,24250,13070,18660,18613.60,10.42,454,2383,19546,19102,18836,18392,18126,18970,18260,24452,5590,5000,14180,10,1,489039496,91206,0.90,0.44,12,0.01,20623.00,42300.00,27250,20220622,-31.56,17000,20221012,9.71,24250,-23.09,20230127,17130,8.87,20230530,27250,-31.56,20220622,17000,9.71,20221012,0.69,Y,011200,5000,24451 억,,50953590,N,N,171190,N,00,N
20230621,160236,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18660,-430,5,-2.25,29029277370,1544182,58.28,19210,19280,18570,24800,13370,19090,18799.31,10.47,454,-459850,20483,19786,19293,18596,18103,20135,18945,24452,5715,5000,14500,10,1,489039496,91255,0.90,0.44,12,0.32,20623.00,42300.00,27250,20220622,-31.52,17000,20221012,9.76,24250,-23.05,20230127,17130,8.93,20230530,27250,-31.52,20220622,17000,9.76,20221012,0.68,Y,011200,5000,24451 억,,51204584,N,N,171190,N,00,N
20230621,150658,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18670,-420,5,-2.20,23720307410,1259282,47.53,19210,19280,18650,24800,13370,19090,18836.35,10.47,454,-417175,20483,19786,19293,18596,18103,20135,18945,24452,5715,5000,14500,10,1,489039496,91304,0.91,0.44,12,0.26,20623.00,42300.00,27250,20220622,-31.49,17000,20221012,9.82,24250,-23.01,20230127,17130,8.99,20230530,27250,-31.49,20220622,17000,9.82,20221012,0.68,Y,011200,5000,24451 억,,51204584,N,N,185721,N,00,N
20230621,140150,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18680,-410,5,-2.15,20704013840,1097663,41.43,19210,19280,18650,24800,13370,19090,18861.88,10.47,454,-330768,20483,19786,19293,18596,18103,20135,18945,24452,5715,5000,14500,10,1,489039496,91353,0.91,0.44,12,0.22,20623.00,42300.00,27250,20220622,-31.45,17000,20221012,9.88,24250,-22.97,20230127,17130,9.05,20230530,27250,-31.45,20220622,17000,9.88,20221012,0.68,Y,011200,5000,24451 억,,51204584,N,N,185721,N,00,N
20230621,130924,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18670,-420,5,-2.20,19030142090,1008017,38.04,19210,19280,18650,24800,13370,19090,18878.77,10.47,454,-297266,20483,19786,19293,18596,18103,20135,18945,24452,5715,5000,14500,10,1,489039496,91304,0.91,0.44,12,0.21,20623.00,42300.00,27250,20220622,-31.49,17000,20221012,9.82,24250,-23.01,20230127,17130,8.99,20230530,27250,-31.49,20220622,17000,9.82,20221012,0.68,Y,011200,5000,24451 억,,51204584,N,N,185721,N,00,N
20230621,121001,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18730,-360,5,-1.89,16273985000,860644,32.48,19210,19280,18680,24800,13370,19090,18909.05,10.47,454,-248989,20483,19786,19293,18596,18103,20135,18945,24452,5715,5000,14500,10,1,489039496,91597,0.91,0.44,12,0.18,20623.00,42300.00,27250,20220622,-31.27,17000,20221012,10.18,24250,-22.76,20230127,17130,9.34,20230530,27250,-31.27,20220622,17000,10.18,20221012,0.68,Y,011200,5000,24451 억,,51204584,N,N,185721,N,00,N
20230621,110621,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19050,-40,5,-0.21,12479490970,658422,24.85,19210,19280,18760,24800,13370,19090,18953.61,10.47,454,-128723,20483,19786,19293,18596,18103,20135,18945,24452,5715,5000,14500,10,1,489039496,93162,0.92,0.45,12,0.13,20623.00,42300.00,27250,20220622,-30.09,17000,20221012,12.06,24250,-21.44,20230127,17130,11.21,20230530,27250,-30.09,20220622,17000,12.06,20221012,0.68,Y,011200,5000,24451 억,,51204584,N,N,185721,N,00,N
20230621,100716,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18860,-230,5,-1.20,8179962890,429779,16.22,19210,19280,18850,24800,13370,19090,19032.94,10.47,454,-89189,20483,19786,19293,18596,18103,20135,18945,24452,5715,5000,14500,10,1,489039496,92233,0.91,0.45,12,0.09,20623.00,42300.00,27250,20220622,-30.79,17000,20221012,10.94,24250,-22.23,20230127,17130,10.10,20230530,27250,-30.79,20220622,17000,10.94,20221012,0.68,Y,011200,5000,24451 억,,51204584,N,N,185721,N,00,N
20230621,090707,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19180,90,2,0.47,1163188870,60721,2.29,19210,19230,19090,24800,13370,19090,19156.42,10.47,454,-30021,20483,19786,19293,18596,18103,20135,18945,24452,5715,5000,14500,10,1,489039496,93798,0.93,0.45,12,0.01,20623.00,42300.00,27250,20220622,-29.61,17000,20221012,12.82,24250,-20.91,20230127,17130,11.97,20230530,27250,-29.61,20220622,17000,12.82,20221012,0.68,Y,011200,5000,24451 억,,51204584,N,N,185721,N,00,N
20230620,160724,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19090,240,2,1.27,50779882990,2624084,306.24,18830,19990,18800,24500,13200,18850,19352.43,10.49,-56413,-184807,19336,19092,18956,18712,18576,19025,18645,24452,5650,5000,14320,10,1,489039496,93358,0.93,0.45,12,0.54,20623.00,42300.00,27400,20220617,-30.33,17000,20221012,12.29,24250,-21.28,20230127,17130,11.44,20230530,27250,-29.94,20220622,17000,12.29,20221012,0.68,Y,011200,5000,24451 억,,51294374,N,N,185720,N,00,N
20230620,150509,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19100,250,2,1.33,47264974570,2440019,284.75,18830,19990,18800,24500,13200,18850,19370.75,10.49,-56413,-199655,19336,19092,18956,18712,18576,19025,18645,24452,5650,5000,14320,10,1,489039496,93407,0.93,0.45,12,0.50,20623.00,42300.00,27400,20220617,-30.29,17000,20221012,12.35,24250,-21.24,20230127,17130,11.50,20230530,27250,-29.91,20220622,17000,12.35,20221012,0.68,Y,011200,5000,24451 억,,51294374,N,N,88351,N,00,N
20230620,140245,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19120,270,2,1.43,44550649510,2297983,268.18,18830,19990,18800,24500,13200,18850,19386.86,10.49,-56413,-166277,19336,19092,18956,18712,18576,19025,18645,24452,5650,5000,14320,10,1,489039496,93504,0.93,0.45,12,0.47,20623.00,42300.00,27400,20220617,-30.22,17000,20221012,12.47,24250,-21.15,20230127,17130,11.62,20230530,27250,-29.83,20220622,17000,12.47,20221012,0.68,Y,011200,5000,24451 억,,51294374,N,N,88351,N,00,N
20230620,130745,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19210,360,2,1.91,40983174620,2111575,246.42,18830,19990,18800,24500,13200,18850,19408.83,10.49,-56413,-161501,19336,19092,18956,18712,18576,19025,18645,24452,5650,5000,14320,10,1,489039496,93944,0.93,0.45,12,0.43,20623.00,42300.00,27400,20220617,-29.89,17000,20221012,13.00,24250,-20.78,20230127,17130,12.14,20230530,27250,-29.50,20220622,17000,13.00,20221012,0.68,Y,011200,5000,24451 억,,51294374,N,N,88351,N,00,N
20230620,120342,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19150,300,2,1.59,38088187420,1960566,228.80,18830,19990,18800,24500,13200,18850,19427.15,10.49,-56413,-158026,19336,19092,18956,18712,18576,19025,18645,24452,5650,5000,14320,10,1,489039496,93651,0.93,0.45,12,0.40,20623.00,42300.00,27400,20220617,-30.11,17000,20221012,12.65,24250,-21.03,20230127,17130,11.79,20230530,27250,-29.72,20220622,17000,12.65,20221012,0.68,Y,011200,5000,24451 억,,51294374,N,N,88351,N,00,N
20230620,110627,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19230,380,2,2.02,34456132450,1771568,206.75,18830,19990,18800,24500,13200,18850,19449.52,10.49,-56413,-129884,19336,19092,18956,18712,18576,19025,18645,24452,5650,5000,14320,10,1,489039496,94042,0.93,0.45,12,0.36,20623.00,42300.00,27400,20220617,-29.82,17000,20221012,13.12,24250,-20.70,20230127,17130,12.26,20230530,27250,-29.43,20220622,17000,13.12,20221012,0.68,Y,011200,5000,24451 억,,51294374,N,N,88351,N,00,N
20230620,100811,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19110,260,2,1.38,7166527190,376495,43.94,18830,19230,18800,24500,13200,18850,19034.87,10.49,-56413,77600,19336,19092,18956,18712,18576,19025,18645,24452,5650,5000,14320,10,1,489039496,93455,0.93,0.45,12,0.08,20623.00,42300.00,27400,20220617,-30.26,17000,20221012,12.41,24250,-21.20,20230127,17130,11.56,20230530,27250,-29.87,20220622,17000,12.41,20221012,0.68,Y,011200,5000,24451 억,,51294374,N,N,88351,N,00,N
20230620,090848,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18810,-40,5,-0.21,984632240,52308,6.10,18830,18920,18800,24500,13200,18850,18823.72,10.49,-56413,-9329,19336,19092,18956,18712,18576,19025,18645,24452,5650,5000,14320,10,1,489039496,91988,0.91,0.44,12,0.01,20623.00,42300.00,27400,20220617,-31.35,17000,20221012,10.65,24250,-22.43,20230127,17130,9.81,20230530,27250,-30.97,20220622,17000,10.65,20221012,0.68,Y,011200,5000,24451 억,,51294374,N,N,88351,N,00,N
20230619,160652,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18850,-400,5,-2.08,16064920060,848759,57.03,19190,19200,18820,25000,13480,19250,18927.52,10.54,0,-293059,19503,19376,19173,19046,18843,19275,18945,24452,5760,5000,14630,10,1,489039496,92184,0.91,0.45,12,0.17,20623.00,42300.00,28500,20220616,-33.86,17000,20221012,10.88,24250,-22.27,20230127,17130,10.04,20230530,27250,-30.83,20220622,17000,10.88,20221012,0.68,Y,011200,5000,24451 억,,51541922,N,N,88337,N,00,N
20230619,150640,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18860,-390,5,-2.03,14319778120,756172,50.81,19190,19200,18820,25000,13480,19250,18937.14,10.54,0,-276108,19503,19376,19173,19046,18843,19275,18945,24452,5760,5000,14630,10,1,489039496,92233,0.91,0.45,12,0.15,20623.00,42300.00,28500,20220616,-33.82,17000,20221012,10.94,24250,-22.23,20230127,17130,10.10,20230530,27250,-30.79,20220622,17000,10.94,20221012,0.68,Y,011200,5000,24451 억,,51541922,N,N,200028,N,00,N
20230619,140832,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18860,-390,5,-2.03,13095372750,691230,46.45,19190,19200,18820,25000,13480,19250,18944.97,10.54,0,-258067,19503,19376,19173,19046,18843,19275,18945,24452,5760,5000,14630,10,1,489039496,92233,0.91,0.45,12,0.14,20623.00,42300.00,28500,20220616,-33.82,17000,20221012,10.94,24250,-22.23,20230127,17130,10.10,20230530,27250,-30.79,20220622,17000,10.94,20221012,0.68,Y,011200,5000,24451 억,,51541922,N,N,200028,N,00,N
20230619,130441,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18880,-370,5,-1.92,10563414070,556929,37.42,19190,19200,18880,25000,13480,19250,18967.19,10.54,0,-189751,19503,19376,19173,19046,18843,19275,18945,24452,5760,5000,14630,10,1,489039496,92331,0.92,0.45,12,0.11,20623.00,42300.00,28500,20220616,-33.75,17000,20221012,11.06,24250,-22.14,20230127,17130,10.22,20230530,27250,-30.72,20220622,17000,11.06,20221012,0.68,Y,011200,5000,24451 억,,51541922,N,N,200028,N,00,N
20230619,120513,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18920,-330,5,-1.71,8858216110,466705,31.36,19190,19200,18900,25000,13480,19250,18980.26,10.54,0,-139756,19503,19376,19173,19046,18843,19275,18945,24452,5760,5000,14630,10,1,489039496,92526,0.92,0.45,12,0.10,20623.00,42300.00,28500,20220616,-33.61,17000,20221012,11.29,24250,-21.98,20230127,17130,10.45,20230530,27250,-30.57,20220622,17000,11.29,20221012,0.68,Y,011200,5000,24451 억,,51541922,N,N,200028,N,00,N
20230619,110210,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18910,-340,5,-1.77,7462843490,392925,26.40,19190,19200,18900,25000,13480,19250,18992.97,10.54,0,-108926,19503,19376,19173,19046,18843,19275,18945,24452,5760,5000,14630,10,1,489039496,92477,0.92,0.45,12,0.08,20623.00,42300.00,28500,20220616,-33.65,17000,20221012,11.24,24250,-22.02,20230127,17130,10.39,20230530,27250,-30.61,20220622,17000,11.24,20221012,0.68,Y,011200,5000,24451 억,,51541922,N,N,200028,N,00,N
20230619,100201,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18970,-280,5,-1.45,4770725430,250852,16.86,19190,19200,18950,25000,13480,19250,19017.97,10.54,0,-51766,19503,19376,19173,19046,18843,19275,18945,24452,5760,5000,14630,10,1,489039496,92771,0.92,0.45,12,0.05,20623.00,42300.00,28500,20220616,-33.44,17000,20221012,11.59,24250,-21.77,20230127,17130,10.74,20230530,27250,-30.39,20220622,17000,11.59,20221012,0.68,Y,011200,5000,24451 억,,51541922,N,N,200028,N,00,N
20230619,091021,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19110,-140,5,-0.73,874280780,45725,3.07,19190,19200,19060,25000,13480,19250,19120.05,10.54,0,1846,19503,19376,19173,19046,18843,19275,18945,24452,5760,5000,14630,10,1,489039496,93455,0.93,0.45,12,0.01,20623.00,42300.00,28500,20220616,-32.95,17000,20221012,12.41,24250,-21.20,20230127,17130,11.56,20230530,27250,-29.87,20220622,17000,12.41,20221012,0.68,Y,011200,5000,24451 억,,51541922,N,N,200028,N,00,N
20230616,160444,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19250,100,2,0.52,28108970570,1468201,107.22,19260,19300,18970,24850,13410,19150,19144.97,10.51,454,-34330,19523,19336,19153,18966,18783,19430,19060,24452,5720,5000,14550,10,1,489039496,94140,0.93,0.46,12,0.30,20623.00,42300.00,28900,20220615,-33.39,17000,20221012,13.24,24250,-20.62,20230127,17130,12.38,20230530,28500,-32.46,20220616,17000,13.24,20221012,0.68,Y,011200,5000,24451 억,,51377434,N,N,200028,N,00,N
20230616,150435,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19230,80,2,0.42,18005007630,943444,68.90,19260,19280,18970,24850,13410,19150,19084.34,10.51,454,-97463,19523,19336,19153,18966,18783,19430,19060,24452,5720,5000,14550,10,1,489039496,94042,0.93,0.45,12,0.19,20623.00,42300.00,28900,20220615,-33.46,17000,20221012,13.12,24250,-20.70,20230127,17130,12.26,20230530,28500,-32.53,20220616,17000,13.12,20221012,0.68,Y,011200,5000,24451 억,,51377434,N,N,108339,N,00,N
20230616,140418,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19060,-90,5,-0.47,13403913550,703208,51.35,19260,19280,18970,24850,13410,19150,19061.09,10.51,454,-157034,19523,19336,19153,18966,18783,19430,19060,24452,5720,5000,14550,10,1,489039496,93211,0.92,0.45,12,0.14,20623.00,42300.00,28900,20220615,-34.05,17000,20221012,12.12,24250,-21.40,20230127,17130,11.27,20230530,28500,-33.12,20220616,17000,12.12,20221012,0.68,Y,011200,5000,24451 억,,51377434,N,N,108339,N,00,N
20230616,130144,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19070,-80,5,-0.42,10598089910,555576,40.57,19260,19280,18990,24850,13410,19150,19075.86,10.51,454,-146292,19523,19336,19153,18966,18783,19430,19060,24452,5720,5000,14550,10,1,489039496,93260,0.92,0.45,12,0.11,20623.00,42300.00,28900,20220615,-34.01,17000,20221012,12.18,24250,-21.36,20230127,17130,11.33,20230530,28500,-33.09,20220616,17000,12.18,20221012,0.68,Y,011200,5000,24451 억,,51377434,N,N,108339,N,00,N
20230616,120515,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19020,-130,5,-0.68,8855888340,463938,33.88,19260,19280,18990,24850,13410,19150,19088.52,10.51,454,-120623,19523,19336,19153,18966,18783,19430,19060,24452,5720,5000,14550,10,1,489039496,93015,0.92,0.45,12,0.09,20623.00,42300.00,28900,20220615,-34.19,17000,20221012,11.88,24250,-21.57,20230127,17130,11.03,20230530,28500,-33.26,20220616,17000,11.88,20221012,0.68,Y,011200,5000,24451 억,,51377434,N,N,108339,N,00,N
20230616,110902,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19030,-120,5,-0.63,6699865310,350564,25.60,19260,19280,19020,24850,13410,19150,19111.68,10.51,454,-96465,19523,19336,19153,18966,18783,19430,19060,24452,5720,5000,14550,10,1,489039496,93064,0.92,0.45,12,0.07,20623.00,42300.00,28900,20220615,-34.15,17000,20221012,11.94,24250,-21.53,20230127,17130,11.09,20230530,28500,-33.23,20220616,17000,11.94,20221012,0.68,Y,011200,5000,24451 억,,51377434,N,N,108339,N,00,N
20230616,100119,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19090,-60,5,-0.31,4198296620,219407,16.02,19260,19280,19020,24850,13410,19150,19134.74,10.51,454,-59880,19523,19336,19153,18966,18783,19430,19060,24452,5720,5000,14550,10,1,489039496,93358,0.93,0.45,12,0.04,20623.00,42300.00,28900,20220615,-33.94,17000,20221012,12.29,24250,-21.28,20230127,17130,11.44,20230530,28500,-33.02,20220616,17000,12.29,20221012,0.68,Y,011200,5000,24451 억,,51377434,N,N,108339,N,00,N
20230616,090123,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19260,110,2,0.57,286354090,14868,1.09,19260,19280,19240,24850,13410,19150,19259.76,10.51,454,-3213,19523,19336,19153,18966,18783,19430,19060,24452,5720,5000,14550,10,1,489039496,94189,0.93,0.46,12,0.00,20623.00,42300.00,28900,20220615,-33.36,17000,20221012,13.29,24250,-20.58,20230127,17130,12.43,20230530,28500,-32.42,20220616,17000,13.29,20221012,0.68,Y,011200,5000,24451 억,,51377434,N,N,108339,N,00,N
20230615,150838,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19120,240,2,1.27,22729251120,1187571,100.28,19050,19340,18970,24500,13220,18880,19139.28,10.48,908,32523,19346,19112,18986,18752,18626,19050,18690,24452,5640,5000,14340,10,1,489039496,93504,0.93,0.45,12,0.24,20623.00,42300.00,28900,20220615,-33.84,17000,20221012,12.47,24250,-21.15,20230127,17130,11.62,20230530,28900,-33.84,20220615,17000,12.47,20221012,0.67,Y,011200,5000,24451 억,,51234385,N,N,77216,N,00,N
20230615,141119,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19150,270,2,1.43,19969485480,1043569,88.12,19050,19340,18970,24500,13220,18880,19135.76,10.48,908,60076,19346,19112,18986,18752,18626,19050,18690,24452,5640,5000,14340,10,1,489039496,93651,0.93,0.45,12,0.21,20623.00,42300.00,28900,20220615,-33.74,17000,20221012,12.65,24250,-21.03,20230127,17130,11.79,20230530,28900,-33.74,20220615,17000,12.65,20221012,0.67,Y,011200,5000,24451 억,,51234385,N,N,77216,N,00,N
20230615,131009,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19120,240,2,1.27,16886490380,882356,74.51,19050,19340,18970,24500,13220,18880,19137.96,10.48,908,65287,19346,19112,18986,18752,18626,19050,18690,24452,5640,5000,14340,10,1,489039496,93504,0.93,0.45,12,0.18,20623.00,42300.00,28900,20220615,-33.84,17000,20221012,12.47,24250,-21.15,20230127,17130,11.62,20230530,28900,-33.84,20220615,17000,12.47,20221012,0.67,Y,011200,5000,24451 억,,51234385,N,N,77216,N,00,N
20230615,120709,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19010,130,2,0.69,14566180280,760704,64.23,19050,19340,18970,24500,13220,18880,19148.30,10.48,908,59675,19346,19112,18986,18752,18626,19050,18690,24452,5640,5000,14340,10,1,489039496,92966,0.92,0.45,12,0.16,20623.00,42300.00,28900,20220615,-34.22,17000,20221012,11.82,24250,-21.61,20230127,17130,10.97,20230530,28900,-34.22,20220615,17000,11.82,20221012,0.67,Y,011200,5000,24451 억,,51234385,N,N,77216,N,00,N
20230615,110600,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19070,190,2,1.01,11800032160,615238,51.95,19050,19340,19030,24500,13220,18880,19179.63,10.48,908,98792,19346,19112,18986,18752,18626,19050,18690,24452,5640,5000,14340,10,1,489039496,93260,0.92,0.45,12,0.13,20623.00,42300.00,28900,20220615,-34.01,17000,20221012,12.18,24250,-21.36,20230127,17130,11.33,20230530,28900,-34.01,20220615,17000,12.18,20221012,0.67,Y,011200,5000,24451 억,,51234385,N,N,77216,N,00,N
20230611,184829,55,40.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,19730,120,2,0.61,37293335460,1897354,43.00,19780,19780,19450,25450,13730,19610,19655.38,10.58,552215,550417,20290,19950,19530,19190,18770,20120,19360,24452,5860,5000,14900,10,1,489039496,96487,0.96,0.47,12,0.39,20623.00,42300.00,30900,20220608,-36.15,17000,20221012,16.06,24250,-18.64,20230127,17130,15.18,20230530,29900,-34.01,20220609,17000,16.06,20221012,0.73,Y,011200,5000,24451 억,,51758901,N,N,157592,N,00,N