KissMeData/180640/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
20230630,160823,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46850,750,2,1.63,1695960350,36453,67.60,46550,46850,45500,59900,32300,46100,46524.53,16.71,0,1659,48066,47082,46566,45582,45066,46825,45325,1669,13800,2500,33190,50,1,66762279,31278,4.61,1.27,12,0.05,10161.00,36757.00,63700,20220701,-26.45,34100,20221013,37.39,52800,-11.27,20230531,34400,36.19,20230103,63700,-26.45,20220701,34100,37.39,20221013,0.13,Y,180640,2500,1669 억,,11153075,N,N,5295,N,00,N
20230630,150826,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46650,550,2,1.19,1409124700,30327,56.24,46550,46800,45500,59900,32300,46100,46464.36,16.71,0,3560,48066,47082,46566,45582,45066,46825,45325,1669,13800,2500,33190,50,1,66762279,31145,4.59,1.27,12,0.05,10161.00,36757.00,63700,20220701,-26.77,34100,20221013,36.80,52800,-11.65,20230531,34400,35.61,20230103,63700,-26.77,20220701,34100,36.80,20221013,0.13,Y,180640,2500,1669 억,,11153075,N,N,8672,N,00,N
20230630,140825,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46750,650,2,1.41,1058216350,22807,42.30,46550,46750,45500,59900,32300,46100,46398.75,16.71,0,4826,48066,47082,46566,45582,45066,46825,45325,1669,13800,2500,33190,50,1,66762279,31211,4.60,1.27,12,0.03,10161.00,36757.00,63700,20220701,-26.61,34100,20221013,37.10,52800,-11.46,20230531,34400,35.90,20230103,63700,-26.61,20220701,34100,37.10,20221013,0.13,Y,180640,2500,1669 억,,11153075,N,N,8672,N,00,N
20230630,130824,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46750,650,2,1.41,958677450,20677,38.35,46550,46750,45500,59900,32300,46100,46364.44,16.71,0,3527,48066,47082,46566,45582,45066,46825,45325,1669,13800,2500,33190,50,1,66762279,31211,4.60,1.27,12,0.03,10161.00,36757.00,63700,20220701,-26.61,34100,20221013,37.10,52800,-11.46,20230531,34400,35.90,20230103,63700,-26.61,20220701,34100,37.10,20221013,0.13,Y,180640,2500,1669 억,,11153075,N,N,8672,N,00,N
20230630,120823,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46600,500,2,1.08,752178700,16252,30.14,46550,46750,45500,59900,32300,46100,46282.22,16.71,0,2010,48066,47082,46566,45582,45066,46825,45325,1669,13800,2500,33190,50,1,66762279,31111,4.59,1.27,12,0.02,10161.00,36757.00,63700,20220701,-26.84,34100,20221013,36.66,52800,-11.74,20230531,34400,35.47,20230103,63700,-26.84,20220701,34100,36.66,20221013,0.13,Y,180640,2500,1669 억,,11153075,N,N,8672,N,00,N
20230630,110825,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46650,550,2,1.19,636953650,13784,25.56,46550,46750,45500,59900,32300,46100,46209.64,16.71,0,1862,48066,47082,46566,45582,45066,46825,45325,1669,13800,2500,33190,50,1,66762279,31145,4.59,1.27,12,0.02,10161.00,36757.00,63700,20220701,-26.77,34100,20221013,36.80,52800,-11.65,20230531,34400,35.61,20230103,63700,-26.77,20220701,34100,36.80,20221013,0.13,Y,180640,2500,1669 억,,11153075,N,N,8672,N,00,N
20230630,100825,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46400,300,2,0.65,449857400,9765,18.11,46550,46750,45500,59900,32300,46100,46068.35,16.71,0,161,48066,47082,46566,45582,45066,46825,45325,1669,13800,2500,33190,50,1,66762279,30978,4.57,1.26,12,0.01,10161.00,36757.00,63700,20220701,-27.16,34100,20221013,36.07,52800,-12.12,20230531,34400,34.88,20230103,63700,-27.16,20220701,34100,36.07,20221013,0.13,Y,180640,2500,1669 억,,11153075,N,N,8672,N,00,N
20230630,090825,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,45700,-400,5,-0.87,152193500,3292,6.11,46550,46750,45700,59900,32300,46100,46231.32,16.71,0,-1608,48066,47082,46566,45582,45066,46825,45325,1669,13800,2500,33190,50,1,66762279,30510,4.50,1.24,12,0.00,10161.00,36757.00,63700,20220701,-28.26,34100,20221013,34.02,52800,-13.45,20230531,34400,32.85,20230103,63700,-28.26,20220701,34100,34.02,20221013,0.13,Y,180640,2500,1669 억,,11153075,N,N,8672,N,00,N
20230629,160823,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46100,-1450,5,-3.05,2505875950,53815,204.70,47150,47550,46050,61800,33300,47550,46565.13,16.70,0,1711,48183,47866,47533,47216,46883,47700,47050,1669,14250,2500,34230,50,1,66762279,30777,4.54,1.25,12,0.08,10161.00,36757.00,63700,20220701,-27.63,34100,20221013,35.19,52800,-12.69,20230531,34400,34.01,20230103,63700,-27.63,20220701,34100,35.19,20221013,0.13,Y,180640,2500,1669 억,,11146998,N,N,8672,N,00,N
20230629,150821,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46450,-1100,5,-2.31,1548105950,33062,125.76,47150,47550,46300,61800,33300,47550,46824.28,16.70,0,-7306,48183,47866,47533,47216,46883,47700,47050,1669,14250,2500,34230,50,1,66762279,31011,4.57,1.26,12,0.05,10161.00,36757.00,63700,20220701,-27.08,34100,20221013,36.22,52800,-12.03,20230531,34400,35.03,20230103,63700,-27.08,20220701,34100,36.22,20221013,0.13,Y,180640,2500,1669 억,,11146998,N,N,2324,N,00,N
20230629,140818,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46750,-800,5,-1.68,1294993100,27623,105.07,47150,47550,46300,61800,33300,47550,46880.92,16.70,0,-7560,48183,47866,47533,47216,46883,47700,47050,1669,14250,2500,34230,50,1,66762279,31211,4.60,1.27,12,0.04,10161.00,36757.00,63700,20220701,-26.61,34100,20221013,37.10,52800,-11.46,20230531,34400,35.90,20230103,63700,-26.61,20220701,34100,37.10,20221013,0.13,Y,180640,2500,1669 억,,11146998,N,N,2324,N,00,N
20230629,130819,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46650,-900,5,-1.89,1135160650,24203,92.06,47150,47550,46300,61800,33300,47550,46901.60,16.70,0,-6191,48183,47866,47533,47216,46883,47700,47050,1669,14250,2500,34230,50,1,66762279,31145,4.59,1.27,12,0.04,10161.00,36757.00,63700,20220701,-26.77,34100,20221013,36.80,52800,-11.65,20230531,34400,35.61,20230103,63700,-26.77,20220701,34100,36.80,20221013,0.13,Y,180640,2500,1669 억,,11146998,N,N,2324,N,00,N
20230629,120822,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46600,-950,5,-2.00,845004150,17957,68.30,47150,47550,46600,61800,33300,47550,47057.03,16.70,0,-3980,48183,47866,47533,47216,46883,47700,47050,1669,14250,2500,34230,50,1,66762279,31111,4.59,1.27,12,0.03,10161.00,36757.00,63700,20220701,-26.84,34100,20221013,36.66,52800,-11.74,20230531,34400,35.47,20230103,63700,-26.84,20220701,34100,36.66,20221013,0.13,Y,180640,2500,1669 억,,11146998,N,N,2324,N,00,N
20230629,110822,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46750,-800,5,-1.68,660410550,14008,53.28,47150,47550,46750,61800,33300,47550,47145.18,16.70,0,-2439,48183,47866,47533,47216,46883,47700,47050,1669,14250,2500,34230,50,1,66762279,31211,4.60,1.27,12,0.02,10161.00,36757.00,63700,20220701,-26.61,34100,20221013,37.10,52800,-11.46,20230531,34400,35.90,20230103,63700,-26.61,20220701,34100,37.10,20221013,0.13,Y,180640,2500,1669 억,,11146998,N,N,2324,N,00,N
20230629,100824,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47050,-500,5,-1.05,463023150,9812,37.32,47150,47550,46750,61800,33300,47550,47189.40,16.70,0,287,48183,47866,47533,47216,46883,47700,47050,1669,14250,2500,34230,50,1,66762279,31412,4.63,1.28,12,0.01,10161.00,36757.00,63700,20220701,-26.14,34100,20221013,37.98,52800,-10.89,20230531,34400,36.77,20230103,63700,-26.14,20220701,34100,37.98,20221013,0.13,Y,180640,2500,1669 억,,11146998,N,N,2324,N,00,N
20230629,090744,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47050,-500,5,-1.05,135744850,2885,10.97,47150,47550,46750,61800,33300,47550,47051.60,16.70,0,358,48183,47866,47533,47216,46883,47700,47050,1669,14250,2500,34230,50,1,66762279,31412,4.63,1.28,12,0.00,10161.00,36757.00,63700,20220701,-26.14,34100,20221013,37.98,52800,-10.89,20230531,34400,36.77,20230103,63700,-26.14,20220701,34100,37.98,20221013,0.13,Y,180640,2500,1669 억,,11146998,N,N,2324,N,00,N
20230628,160810,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47550,50,2,0.11,1239289500,26087,52.18,47800,47850,47200,61700,33250,47500,47506.02,16.70,72,2166,48333,47916,47083,46666,45833,48125,46875,1669,14225,2500,34200,50,1,66762279,31745,4.68,1.29,12,0.04,10161.00,36757.00,63700,20220701,-25.35,34100,20221013,39.44,52800,-9.94,20230531,34400,38.23,20230103,63700,-25.35,20220701,34100,39.44,20221013,0.14,Y,180640,2500,1669 억,,11151265,N,N,2324,N,00,N
20230628,150817,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47600,100,2,0.21,1108236900,23329,46.67,47800,47850,47200,61700,33250,47500,47504.69,16.70,72,1759,48333,47916,47083,46666,45833,48125,46875,1669,14225,2500,34200,50,1,66762279,31779,4.68,1.29,12,0.03,10161.00,36757.00,63700,20220701,-25.27,34100,20221013,39.59,52800,-9.85,20230531,34400,38.37,20230103,63700,-25.27,20220701,34100,39.59,20221013,0.14,Y,180640,2500,1669 억,,11151265,N,N,9380,N,00,N
20230628,140815,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47450,-50,5,-0.11,900236300,18955,37.92,47800,47850,47200,61700,33250,47500,47493.34,16.70,72,1483,48333,47916,47083,46666,45833,48125,46875,1669,14225,2500,34200,50,1,66762279,31679,4.67,1.29,12,0.03,10161.00,36757.00,63700,20220701,-25.51,34100,20221013,39.15,52800,-10.13,20230531,34400,37.94,20230103,63700,-25.51,20220701,34100,39.15,20221013,0.14,Y,180640,2500,1669 억,,11151265,N,N,9380,N,00,N
20230628,130815,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47350,-150,5,-0.32,749129850,15772,31.55,47800,47850,47200,61700,33250,47500,47497.45,16.70,72,2245,48333,47916,47083,46666,45833,48125,46875,1669,14225,2500,34200,50,1,66762279,31612,4.66,1.29,12,0.02,10161.00,36757.00,63700,20220701,-25.67,34100,20221013,38.86,52800,-10.32,20230531,34400,37.65,20230103,63700,-25.67,20220701,34100,38.86,20221013,0.14,Y,180640,2500,1669 억,,11151265,N,N,9380,N,00,N
20230628,120825,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47500,0,3,0.00,588270850,12391,24.79,47800,47850,47200,61700,33250,47500,47475.66,16.70,72,2796,48333,47916,47083,46666,45833,48125,46875,1669,14225,2500,34200,50,1,66762279,31712,4.67,1.29,12,0.02,10161.00,36757.00,63700,20220701,-25.43,34100,20221013,39.30,52800,-10.04,20230531,34400,38.08,20230103,63700,-25.43,20220701,34100,39.30,20221013,0.14,Y,180640,2500,1669 억,,11151265,N,N,9380,N,00,N
20230628,110820,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47600,100,2,0.21,513896000,10825,21.65,47800,47850,47200,61700,33250,47500,47473.07,16.70,72,2983,48333,47916,47083,46666,45833,48125,46875,1669,14225,2500,34200,50,1,66762279,31779,4.68,1.29,12,0.02,10161.00,36757.00,63700,20220701,-25.27,34100,20221013,39.59,52800,-9.85,20230531,34400,38.37,20230103,63700,-25.27,20220701,34100,39.59,20221013,0.14,Y,180640,2500,1669 억,,11151265,N,N,9380,N,00,N
20230628,100820,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47500,0,3,0.00,308979900,6498,13.00,47800,47850,47200,61700,33250,47500,47550.00,16.70,72,2490,48333,47916,47083,46666,45833,48125,46875,1669,14225,2500,34200,50,1,66762279,31712,4.67,1.29,12,0.01,10161.00,36757.00,63700,20220701,-25.43,34100,20221013,39.30,52800,-10.04,20230531,34400,38.08,20230103,63700,-25.43,20220701,34100,39.30,20221013,0.14,Y,180640,2500,1669 억,,11151265,N,N,9380,N,00,N
20230628,090817,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47200,-300,5,-0.63,61944750,1308,2.62,47800,47800,47200,61700,33250,47500,47358.37,16.70,72,-11,48333,47916,47083,46666,45833,48125,46875,1669,14225,2500,34200,50,1,66762279,31512,4.65,1.28,12,0.00,10161.00,36757.00,63700,20220701,-25.90,34100,20221013,38.42,52800,-10.61,20230531,34400,37.21,20230103,63700,-25.90,20220701,34100,38.42,20221013,0.14,Y,180640,2500,1669 억,,11151265,N,N,9380,N,00,N
20230627,160816,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47500,700,2,1.50,2343585350,49924,129.02,46300,47500,46250,60800,32800,46800,46943.06,16.69,0,7971,48466,47632,46716,45882,44966,48050,46300,1669,14000,2500,33690,50,1,66762279,31712,4.67,1.29,12,0.07,10161.00,36757.00,63700,20220701,-25.43,34100,20221013,39.30,52800,-10.04,20230531,34400,38.08,20230103,63700,-25.43,20220701,34100,39.30,20221013,0.14,Y,180640,2500,1669 억,,11144984,N,N,9380,N,00,N
20230627,150821,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46900,100,2,0.21,1922426750,41042,106.07,46300,47450,46250,60800,32800,46800,46840.47,16.69,0,7760,48466,47632,46716,45882,44966,48050,46300,1669,14000,2500,33690,50,1,66762279,31312,4.62,1.28,12,0.06,10161.00,36757.00,63700,20220701,-26.37,34100,20221013,37.54,52800,-11.17,20230531,34400,36.34,20230103,63700,-26.37,20220701,34100,37.54,20221013,0.14,Y,180640,2500,1669 억,,11144984,N,N,4208,N,00,N
20230627,140831,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46850,50,2,0.11,1528012450,32622,84.31,46300,47450,46250,60800,32800,46800,46839.94,16.69,0,4313,48466,47632,46716,45882,44966,48050,46300,1669,14000,2500,33690,50,1,66762279,31278,4.61,1.27,12,0.05,10161.00,36757.00,63700,20220701,-26.45,34100,20221013,37.39,52800,-11.27,20230531,34400,36.19,20230103,63700,-26.45,20220701,34100,37.39,20221013,0.14,Y,180640,2500,1669 억,,11144984,N,N,4208,N,00,N
20230627,130829,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46950,150,2,0.32,1305750450,27894,72.09,46300,47450,46250,60800,32800,46800,46811.16,16.69,0,3929,48466,47632,46716,45882,44966,48050,46300,1669,14000,2500,33690,50,1,66762279,31345,4.62,1.28,12,0.04,10161.00,36757.00,63700,20220701,-26.30,34100,20221013,37.68,52800,-11.08,20230531,34400,36.48,20230103,63700,-26.30,20220701,34100,37.68,20221013,0.14,Y,180640,2500,1669 억,,11144984,N,N,4208,N,00,N
20230627,120830,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47050,250,2,0.53,1111479300,23759,61.40,46300,47450,46250,60800,32800,46800,46781.40,16.69,0,3077,48466,47632,46716,45882,44966,48050,46300,1669,14000,2500,33690,50,1,66762279,31412,4.63,1.28,12,0.04,10161.00,36757.00,63700,20220701,-26.14,34100,20221013,37.98,52800,-10.89,20230531,34400,36.77,20230103,63700,-26.14,20220701,34100,37.98,20221013,0.14,Y,180640,2500,1669 억,,11144984,N,N,4208,N,00,N
20230627,110837,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47300,500,2,1.07,933596850,19980,51.63,46300,47450,46250,60800,32800,46800,46726.57,16.69,0,3278,48466,47632,46716,45882,44966,48050,46300,1669,14000,2500,33690,50,1,66762279,31579,4.66,1.29,12,0.03,10161.00,36757.00,63700,20220701,-25.75,34100,20221013,38.71,52800,-10.42,20230531,34400,37.50,20230103,63700,-25.75,20220701,34100,38.71,20221013,0.14,Y,180640,2500,1669 억,,11144984,N,N,4208,N,00,N
20230627,100811,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46650,-150,5,-0.32,529221700,11377,29.40,46300,47450,46250,60800,32800,46800,46516.81,16.69,0,2421,48466,47632,46716,45882,44966,48050,46300,1669,14000,2500,33690,50,1,66762279,31145,4.59,1.27,12,0.02,10161.00,36757.00,63700,20220701,-26.77,34100,20221013,36.80,52800,-11.65,20230531,34400,35.61,20230103,63700,-26.77,20220701,34100,36.80,20221013,0.14,Y,180640,2500,1669 억,,11144984,N,N,4208,N,00,N
20230627,090816,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46700,-100,5,-0.21,111655100,2393,6.18,46300,47450,46300,60800,32800,46800,46659.05,16.69,0,1143,48466,47632,46716,45882,44966,48050,46300,1669,14000,2500,33690,50,1,66762279,31178,4.60,1.27,12,0.00,10161.00,36757.00,63700,20220701,-26.69,34100,20221013,36.95,52800,-11.55,20230531,34400,35.76,20230103,63700,-26.69,20220701,34100,36.95,20221013,0.14,Y,180640,2500,1669 억,,11144984,N,N,4208,N,00,N
20230626,160815,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46800,550,2,1.19,1817476200,38676,36.05,46250,47550,45800,60100,32400,46250,46992.40,16.69,0,1437,49083,47666,46883,45466,44683,47275,45075,1669,13850,2500,33300,50,1,66762279,31245,4.61,1.27,12,0.06,10161.00,36757.00,63700,20220701,-26.53,34100,20221013,37.24,52800,-11.36,20230531,34400,36.05,20230103,63700,-26.53,20220701,34100,37.24,20221013,0.14,Y,180640,2500,1669 억,,11142377,N,N,4208,N,00,N
20230626,150821,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46600,350,2,0.76,1619593550,34451,32.11,46250,47550,45800,60100,32400,46250,47011.55,16.69,0,386,49083,47666,46883,45466,44683,47275,45075,1669,13850,2500,33300,50,1,66762279,31111,4.59,1.27,12,0.05,10161.00,36757.00,63700,20220701,-26.84,34100,20221013,36.66,52800,-11.74,20230531,34400,35.47,20230103,63700,-26.84,20220701,34100,36.66,20221013,0.14,Y,180640,2500,1669 억,,11142377,N,N,7980,N,00,N
20230626,140820,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46900,650,2,1.41,1406643500,29904,27.87,46250,47550,45800,60100,32400,46250,47038.69,16.69,0,929,49083,47666,46883,45466,44683,47275,45075,1669,13850,2500,33300,50,1,66762279,31312,4.62,1.28,12,0.04,10161.00,36757.00,63700,20220701,-26.37,34100,20221013,37.54,52800,-11.17,20230531,34400,36.34,20230103,63700,-26.37,20220701,34100,37.54,20221013,0.14,Y,180640,2500,1669 억,,11142377,N,N,7980,N,00,N
20230626,130814,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47050,800,2,1.73,1260833450,26800,24.98,46250,47550,45800,60100,32400,46250,47046.08,16.69,0,2561,49083,47666,46883,45466,44683,47275,45075,1669,13850,2500,33300,50,1,66762279,31412,4.63,1.28,12,0.04,10161.00,36757.00,63700,20220701,-26.14,34100,20221013,37.98,52800,-10.89,20230531,34400,36.77,20230103,63700,-26.14,20220701,34100,37.98,20221013,0.14,Y,180640,2500,1669 억,,11142377,N,N,7980,N,00,N
20230626,120814,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47400,1150,2,2.49,1087125350,23129,21.56,46250,47550,45800,60100,32400,46250,47002.76,16.69,0,3443,49083,47666,46883,45466,44683,47275,45075,1669,13850,2500,33300,50,1,66762279,31645,4.66,1.29,12,0.03,10161.00,36757.00,63700,20220701,-25.59,34100,20221013,39.00,52800,-10.23,20230531,34400,37.79,20230103,63700,-25.59,20220701,34100,39.00,20221013,0.14,Y,180640,2500,1669 억,,11142377,N,N,7980,N,00,N
20230626,110814,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47300,1050,2,2.27,953342050,20306,18.93,46250,47550,45800,60100,32400,46250,46948.85,16.69,0,3432,49083,47666,46883,45466,44683,47275,45075,1669,13850,2500,33300,50,1,66762279,31579,4.66,1.29,12,0.03,10161.00,36757.00,63700,20220701,-25.75,34100,20221013,38.71,52800,-10.42,20230531,34400,37.50,20230103,63700,-25.75,20220701,34100,38.71,20221013,0.14,Y,180640,2500,1669 억,,11142377,N,N,7980,N,00,N
20230626,100815,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47050,800,2,1.73,449259100,9661,9.01,46250,47050,45800,60100,32400,46250,46502.39,16.69,0,2155,49083,47666,46883,45466,44683,47275,45075,1669,13850,2500,33300,50,1,66762279,31412,4.63,1.28,12,0.01,10161.00,36757.00,63700,20220701,-26.14,34100,20221013,37.98,52800,-10.89,20230531,34400,36.77,20230103,63700,-26.14,20220701,34100,37.98,20221013,0.14,Y,180640,2500,1669 억,,11142377,N,N,7980,N,00,N
20230626,090817,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46100,-150,5,-0.32,70546200,1533,1.43,46250,46250,45800,60100,32400,46250,46018.09,16.69,0,46,49083,47666,46883,45466,44683,47275,45075,1669,13850,2500,33300,50,1,66762279,30777,4.54,1.25,12,0.00,10161.00,36757.00,63700,20220701,-27.63,34100,20221013,35.19,52800,-12.69,20230531,34400,34.01,20230103,63700,-27.63,20220701,34100,35.19,20221013,0.14,Y,180640,2500,1669 억,,11142377,N,N,7980,N,00,N
20230623,180405,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46250,-2500,5,-5.13,5017879900,107281,239.03,48250,48300,46100,63300,34150,48750,46773.80,16.74,0,-24641,49583,49166,48783,48366,47983,48975,48175,1669,14575,2500,35100,50,1,66762279,30878,4.55,1.26,12,0.16,10161.00,36757.00,63900,20220622,-27.62,34100,20221013,35.63,52800,-12.41,20230531,34400,34.45,20230103,63700,-27.39,20220701,34100,35.63,20221013,0.15,Y,180640,2500,1669 억,,11178846,N,N,7980,N,00,N
20230623,140646,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,46600,-2150,5,-4.41,3797954300,80931,180.32,48250,48300,46150,63300,34150,48750,46928.30,16.74,0,-20718,49583,49166,48783,48366,47983,48975,48175,1669,14575,2500,35100,50,1,66762279,31111,4.59,1.27,12,0.12,10161.00,36757.00,63900,20220622,-27.07,34100,20221013,36.66,52800,-11.74,20230531,34400,35.47,20230103,63700,-26.84,20220701,34100,36.66,20221013,0.15,Y,180640,2500,1669 억,,11178846,N,N,6303,N,00,N
20230622,160329,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48750,-300,5,-0.61,2184536100,44743,94.95,49000,49200,48400,63700,34350,49050,48824.17,16.75,72,-1062,50083,49566,49083,48566,48083,49325,48325,1669,14675,2500,35310,50,1,66761796,32546,4.80,1.33,12,0.07,10161.00,36757.00,64700,20220621,-24.65,34100,20221013,42.96,52800,-7.67,20230531,34400,41.72,20230103,63900,-23.71,20220622,34100,42.96,20221013,0.15,Y,180640,2500,1669 억,,11182040,N,N,6303,N,00,N
20230622,150858,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48550,-500,5,-1.02,1407367400,28797,61.11,49000,49200,48400,63700,34350,49050,48872.01,16.75,72,169,50083,49566,49083,48566,48083,49325,48325,1669,14675,2500,35310,50,1,66761796,32413,4.78,1.32,12,0.04,10161.00,36757.00,64700,20220621,-24.96,34100,20221013,42.38,52800,-8.05,20230531,34400,41.13,20230103,63900,-24.02,20220622,34100,42.38,20221013,0.15,Y,180640,2500,1669 억,,11182040,N,N,5219,N,00,N
20230622,140123,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48850,-200,5,-0.41,1216392150,24874,52.79,49000,49200,48400,63700,34350,49050,48902.15,16.75,72,2573,50083,49566,49083,48566,48083,49325,48325,1669,14675,2500,35310,50,1,66761796,32613,4.81,1.33,12,0.04,10161.00,36757.00,64700,20220621,-24.50,34100,20221013,43.26,52800,-7.48,20230531,34400,42.01,20230103,63900,-23.55,20220622,34100,43.26,20221013,0.15,Y,180640,2500,1669 억,,11182040,N,N,5219,N,00,N
20230622,130928,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48950,-100,5,-0.20,1029680050,21053,44.68,49000,49200,48400,63700,34350,49050,48908.95,16.75,72,2837,50083,49566,49083,48566,48083,49325,48325,1669,14675,2500,35310,50,1,66761796,32680,4.82,1.33,12,0.03,10161.00,36757.00,64700,20220621,-24.34,34100,20221013,43.55,52800,-7.29,20230531,34400,42.30,20230103,63900,-23.40,20220622,34100,43.55,20221013,0.15,Y,180640,2500,1669 억,,11182040,N,N,5219,N,00,N
20230622,120600,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49150,100,2,0.20,797011050,16305,34.60,49000,49200,48400,63700,34350,49050,48881.39,16.75,72,2613,50083,49566,49083,48566,48083,49325,48325,1669,14675,2500,35310,50,1,66761796,32813,4.84,1.34,12,0.02,10161.00,36757.00,64700,20220621,-24.03,34100,20221013,44.13,52800,-6.91,20230531,34400,42.88,20230103,63900,-23.08,20220622,34100,44.13,20221013,0.15,Y,180640,2500,1669 억,,11182040,N,N,5219,N,00,N
20230622,110529,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49100,50,2,0.10,538556700,11041,23.43,49000,49200,48400,63700,34350,49050,48777.89,16.75,72,1732,50083,49566,49083,48566,48083,49325,48325,1669,14675,2500,35310,50,1,66761796,32780,4.83,1.34,12,0.02,10161.00,36757.00,64700,20220621,-24.11,34100,20221013,43.99,52800,-7.01,20230531,34400,42.73,20230103,63900,-23.16,20220622,34100,43.99,20221013,0.15,Y,180640,2500,1669 억,,11182040,N,N,5219,N,00,N
20230622,100634,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48850,-200,5,-0.41,369818000,7596,16.12,49000,49000,48400,63700,34350,49050,48685.89,16.75,72,2000,50083,49566,49083,48566,48083,49325,48325,1669,14675,2500,35310,50,1,66761796,32613,4.81,1.33,12,0.01,10161.00,36757.00,64700,20220621,-24.50,34100,20221013,43.26,52800,-7.48,20230531,34400,42.01,20230103,63900,-23.55,20220622,34100,43.26,20221013,0.15,Y,180640,2500,1669 억,,11182040,N,N,5219,N,00,N
20230622,090840,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48550,-500,5,-1.02,51825150,1063,2.26,49000,49000,48550,63700,34350,49050,48753.67,16.75,72,24,50083,49566,49083,48566,48083,49325,48325,1669,14675,2500,35310,50,1,66761796,32413,4.78,1.32,12,0.00,10161.00,36757.00,64700,20220621,-24.96,34100,20221013,42.38,52800,-8.05,20230531,34400,41.13,20230103,63900,-24.02,20220622,34100,42.38,20221013,0.15,Y,180640,2500,1669 억,,11182040,N,N,5219,N,00,N
20230621,160908,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49050,-350,5,-0.71,2306030150,47040,67.13,49400,49600,48600,64200,34600,49400,49022.68,16.74,72,3835,50533,49966,49133,48566,47733,50250,48850,1669,14800,2500,35560,50,1,66761796,32747,4.83,1.33,12,0.07,10161.00,36757.00,64700,20220621,-24.19,34100,20221013,43.84,52800,-7.10,20230531,34400,42.59,20230103,64700,-24.19,20220621,34100,43.84,20221013,0.16,Y,180640,2500,1669 억,,11172953,N,N,5219,N,00,N
20230621,150134,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49000,-400,5,-0.81,1938496300,39544,56.43,49400,49600,48600,64200,34600,49400,49021.20,16.74,72,4192,50533,49966,49133,48566,47733,50250,48850,1669,14800,2500,35560,50,1,66761796,32713,4.82,1.33,12,0.06,10161.00,36757.00,64700,20220621,-24.27,34100,20221013,43.70,52800,-7.20,20230531,34400,42.44,20230103,64700,-24.27,20220621,34100,43.70,20221013,0.16,Y,180640,2500,1669 억,,11172953,N,N,8891,N,00,N
20230621,140920,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49050,-350,5,-0.71,1665765200,33972,48.48,49400,49600,48600,64200,34600,49400,49033.42,16.74,72,6575,50533,49966,49133,48566,47733,50250,48850,1669,14800,2500,35560,50,1,66761796,32747,4.83,1.33,12,0.05,10161.00,36757.00,64700,20220621,-24.19,34100,20221013,43.84,52800,-7.10,20230531,34400,42.59,20230103,64700,-24.19,20220621,34100,43.84,20221013,0.16,Y,180640,2500,1669 억,,11172953,N,N,8891,N,00,N
20230621,130751,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48950,-450,5,-0.91,1397272150,28501,40.67,49400,49600,48600,64200,34600,49400,49025.31,16.74,72,5287,50533,49966,49133,48566,47733,50250,48850,1669,14800,2500,35560,50,1,66761796,32680,4.82,1.33,12,0.04,10161.00,36757.00,64700,20220621,-24.34,34100,20221013,43.55,52800,-7.29,20230531,34400,42.30,20230103,64700,-24.34,20220621,34100,43.55,20221013,0.16,Y,180640,2500,1669 억,,11172953,N,N,8891,N,00,N
20230621,121012,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49200,-200,5,-0.40,1227052750,25031,35.72,49400,49600,48600,64200,34600,49400,49021.25,16.74,72,4472,50533,49966,49133,48566,47733,50250,48850,1669,14800,2500,35560,50,1,66761796,32847,4.84,1.34,12,0.04,10161.00,36757.00,64700,20220621,-23.96,34100,20221013,44.28,52800,-6.82,20230531,34400,43.02,20230103,64700,-23.96,20220621,34100,44.28,20221013,0.16,Y,180640,2500,1669 억,,11172953,N,N,8891,N,00,N
20230621,110316,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49250,-150,5,-0.30,959865600,19586,27.95,49400,49600,48600,64200,34600,49400,49007.64,16.74,72,3708,50533,49966,49133,48566,47733,50250,48850,1669,14800,2500,35560,50,1,66761796,32880,4.85,1.34,12,0.03,10161.00,36757.00,64700,20220621,-23.88,34100,20221013,44.43,52800,-6.72,20230531,34400,43.17,20230103,64700,-23.88,20220621,34100,44.43,20221013,0.16,Y,180640,2500,1669 억,,11172953,N,N,8891,N,00,N
20230621,100849,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48850,-550,5,-1.11,658199000,13419,19.15,49400,49600,48600,64200,34600,49400,49049.65,16.74,72,3561,50533,49966,49133,48566,47733,50250,48850,1669,14800,2500,35560,50,1,66761796,32613,4.81,1.33,12,0.02,10161.00,36757.00,64700,20220621,-24.50,34100,20221013,43.26,52800,-7.48,20230531,34400,42.01,20230103,64700,-24.50,20220621,34100,43.26,20221013,0.16,Y,180640,2500,1669 억,,11172953,N,N,8891,N,00,N
20230621,091012,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48700,-700,5,-1.42,164083700,3355,4.79,49400,49400,48600,64200,34600,49400,48906.48,16.74,72,749,50533,49966,49133,48566,47733,50250,48850,1669,14800,2500,35560,50,1,66761796,32513,4.79,1.32,12,0.01,10161.00,36757.00,64700,20220621,-24.73,34100,20221013,42.82,52800,-7.77,20230531,34400,41.57,20230103,64700,-24.73,20220621,34100,42.82,20221013,0.16,Y,180640,2500,1669 억,,11172953,N,N,8891,N,00,N
20230620,160326,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49400,500,2,1.02,3383510800,69276,95.62,48450,49700,48300,63500,34250,48900,48840.64,16.70,-358231,25637,50833,49866,48933,47966,47033,49400,47500,1669,14625,2500,35200,50,1,66761796,32980,4.86,1.34,12,0.10,10161.00,36757.00,64700,20220621,-23.65,34100,20221013,44.87,52800,-6.44,20230531,34400,43.60,20230103,64700,-23.65,20220621,34100,44.87,20221013,0.16,Y,180640,2500,1669 억,,11149473,N,N,8891,N,00,N
20230620,150609,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49100,200,2,0.41,3091786800,63361,87.45,48450,49700,48300,63500,34250,48900,48796.37,16.70,-358231,26287,50833,49866,48933,47966,47033,49400,47500,1669,14625,2500,35200,50,1,66761796,32780,4.83,1.34,12,0.09,10161.00,36757.00,64700,20220621,-24.11,34100,20221013,43.99,52800,-7.01,20230531,34400,42.73,20230103,64700,-24.11,20220621,34100,43.99,20221013,0.16,Y,180640,2500,1669 억,,11149473,N,N,11091,N,00,N
20230620,140133,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49000,100,2,0.20,2631741250,53992,74.52,48450,49700,48300,63500,34250,48900,48743.17,16.70,-358231,25793,50833,49866,48933,47966,47033,49400,47500,1669,14625,2500,35200,50,1,66761796,32713,4.82,1.33,12,0.08,10161.00,36757.00,64700,20220621,-24.27,34100,20221013,43.70,52800,-7.20,20230531,34400,42.44,20230103,64700,-24.27,20220621,34100,43.70,20221013,0.16,Y,180640,2500,1669 억,,11149473,N,N,11091,N,00,N
20230620,130914,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49000,100,2,0.20,2496720800,51237,70.72,48450,49700,48300,63500,34250,48900,48728.86,16.70,-358231,24697,50833,49866,48933,47966,47033,49400,47500,1669,14625,2500,35200,50,1,66761796,32713,4.82,1.33,12,0.08,10161.00,36757.00,64700,20220621,-24.27,34100,20221013,43.70,52800,-7.20,20230531,34400,42.44,20230103,64700,-24.27,20220621,34100,43.70,20221013,0.16,Y,180640,2500,1669 억,,11149473,N,N,11091,N,00,N
20230620,120837,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48700,-200,5,-0.41,2274730350,46698,64.45,48450,49700,48300,63500,34250,48900,48711.52,16.70,-358231,24634,50833,49866,48933,47966,47033,49400,47500,1669,14625,2500,35200,50,1,66761796,32513,4.79,1.32,12,0.07,10161.00,36757.00,64700,20220621,-24.73,34100,20221013,42.82,52800,-7.77,20230531,34400,41.57,20230103,64700,-24.73,20220621,34100,42.82,20221013,0.16,Y,180640,2500,1669 억,,11149473,N,N,11091,N,00,N
20230620,110206,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48850,-50,5,-0.10,1289637000,26415,36.46,48450,49700,48300,63500,34250,48900,48822.15,16.70,-358231,11866,50833,49866,48933,47966,47033,49400,47500,1669,14625,2500,35200,50,1,66761796,32613,4.81,1.33,12,0.04,10161.00,36757.00,64700,20220621,-24.50,34100,20221013,43.26,52800,-7.48,20230531,34400,42.01,20230103,64700,-24.50,20220621,34100,43.26,20221013,0.16,Y,180640,2500,1669 억,,11149473,N,N,11091,N,00,N
20230620,100135,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48800,-100,5,-0.20,634893850,12952,17.88,48450,49700,48300,63500,34250,48900,49018.98,16.70,-358231,4548,50833,49866,48933,47966,47033,49400,47500,1669,14625,2500,35200,50,1,66761796,32580,4.80,1.33,12,0.02,10161.00,36757.00,64700,20220621,-24.57,34100,20221013,43.11,52800,-7.58,20230531,34400,41.86,20230103,64700,-24.57,20220621,34100,43.11,20221013,0.16,Y,180640,2500,1669 억,,11149473,N,N,11091,N,00,N
20230620,090104,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48300,-600,5,-1.23,21028200,434,0.60,48450,48500,48300,63500,34250,48900,48452.07,16.70,-358231,-6,50833,49866,48933,47966,47033,49400,47500,1669,14625,2500,35200,50,1,66761796,32246,4.75,1.31,12,0.00,10161.00,36757.00,64700,20220621,-25.35,34100,20221013,41.64,52800,-8.52,20230531,34400,40.41,20230103,64700,-25.35,20220621,34100,41.64,20221013,0.16,Y,180640,2500,1669 억,,11149473,N,N,11091,N,00,N
20230619,160736,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48900,-350,5,-0.71,3517287450,72381,11.20,49300,49900,48000,64000,34500,49250,48594.02,16.64,0,-9109,52416,50832,49416,47832,46416,51625,48625,1669,14750,2500,35460,50,1,66761796,32647,4.81,1.33,12,0.11,10161.00,36757.00,64700,20220621,-24.42,34100,20221013,43.40,52800,-7.39,20230531,34400,42.15,20230103,64700,-24.42,20220621,34100,43.40,20221013,0.16,Y,180640,2500,1669 억,,11109589,N,N,11091,N,00,N
20230619,150309,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48650,-600,5,-1.22,3115909000,64159,9.93,49300,49900,48000,64000,34500,49250,48565.42,16.64,0,-8517,52416,50832,49416,47832,46416,51625,48625,1669,14750,2500,35460,50,1,66761796,32480,4.79,1.32,12,0.10,10161.00,36757.00,64700,20220621,-24.81,34100,20221013,42.67,52800,-7.86,20230531,34400,41.42,20230103,64700,-24.81,20220621,34100,42.67,20221013,0.16,Y,180640,2500,1669 억,,11109589,N,N,123645,N,00,N
20230619,140910,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48750,-500,5,-1.02,2643855050,54481,8.43,49300,49900,48000,64000,34500,49250,48528.02,16.64,0,-6508,52416,50832,49416,47832,46416,51625,48625,1669,14750,2500,35460,50,1,66761796,32546,4.80,1.33,12,0.08,10161.00,36757.00,64700,20220621,-24.65,34100,20221013,42.96,52800,-7.67,20230531,34400,41.72,20230103,64700,-24.65,20220621,34100,42.96,20221013,0.16,Y,180640,2500,1669 억,,11109589,N,N,123645,N,00,N
20230619,130442,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48450,-800,5,-1.62,2177661350,44898,6.95,49300,49900,48000,64000,34500,49250,48502.41,16.64,0,-7438,52416,50832,49416,47832,46416,51625,48625,1669,14750,2500,35460,50,1,66761796,32346,4.77,1.32,12,0.07,10161.00,36757.00,64700,20220621,-25.12,34100,20221013,42.08,52800,-8.24,20230531,34400,40.84,20230103,64700,-25.12,20220621,34100,42.08,20221013,0.16,Y,180640,2500,1669 억,,11109589,N,N,123645,N,00,N
20230619,120111,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48450,-800,5,-1.62,1595774650,32899,5.09,49300,49900,48000,64000,34500,49250,48505.26,16.64,0,-7368,52416,50832,49416,47832,46416,51625,48625,1669,14750,2500,35460,50,1,66761796,32346,4.77,1.32,12,0.05,10161.00,36757.00,64700,20220621,-25.12,34100,20221013,42.08,52800,-8.24,20230531,34400,40.84,20230103,64700,-25.12,20220621,34100,42.08,20221013,0.16,Y,180640,2500,1669 억,,11109589,N,N,123645,N,00,N
20230619,110946,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48350,-900,5,-1.83,1447397400,29836,4.62,49300,49900,48000,64000,34500,49250,48511.78,16.64,0,-6529,52416,50832,49416,47832,46416,51625,48625,1669,14750,2500,35460,50,1,66761796,32279,4.76,1.32,12,0.04,10161.00,36757.00,64700,20220621,-25.27,34100,20221013,41.79,52800,-8.43,20230531,34400,40.55,20230103,64700,-25.27,20220621,34100,41.79,20221013,0.16,Y,180640,2500,1669 억,,11109589,N,N,123645,N,00,N
20230619,100944,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48250,-1000,5,-2.03,777054250,15931,2.46,49300,49900,48150,64000,34500,49250,48776.24,16.64,0,-4919,52416,50832,49416,47832,46416,51625,48625,1669,14750,2500,35460,50,1,66761796,32213,4.75,1.31,12,0.02,10161.00,36757.00,64700,20220621,-25.43,34100,20221013,41.50,52800,-8.62,20230531,34400,40.26,20230103,64700,-25.43,20220621,34100,41.50,20221013,0.16,Y,180640,2500,1669 억,,11109589,N,N,123645,N,00,N
20230619,090458,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49500,250,2,0.51,69114350,1394,0.22,49300,49900,49300,64000,34500,49250,49579.88,16.64,0,-94,52416,50832,49416,47832,46416,51625,48625,1669,14750,2500,35460,50,1,66761796,33047,4.87,1.35,12,0.00,10161.00,36757.00,64700,20220621,-23.49,34100,20221013,45.16,52800,-6.25,20230531,34400,43.90,20230103,64700,-23.49,20220621,34100,45.16,20221013,0.16,Y,180640,2500,1669 억,,11109589,N,N,123645,N,00,N
20230616,160540,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49250,1200,2,2.50,31923849700,646077,764.70,48850,51000,48000,62400,33650,48050,49411.99,16.45,72,106412,49483,48766,48283,47566,47083,48525,47325,1669,14375,2500,34590,50,1,66761796,32880,4.85,1.34,12,0.97,10161.00,36757.00,64700,20220621,-23.88,34100,20221013,44.43,52800,-6.72,20230531,34400,43.17,20230103,64700,-23.88,20220621,34100,44.43,20221013,0.17,Y,180640,2500,1669 억,,10980454,N,N,123645,N,00,N
20230616,150258,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49500,1450,2,3.02,11347195350,228282,270.19,48850,51000,48000,62400,33650,48050,49706.92,16.45,72,92149,49483,48766,48283,47566,47083,48525,47325,1669,14375,2500,34590,50,1,66761796,33047,4.87,1.35,12,0.34,10161.00,36757.00,64700,20220621,-23.49,34100,20221013,45.16,52800,-6.25,20230531,34400,43.90,20230103,64700,-23.49,20220621,34100,45.16,20221013,0.17,Y,180640,2500,1669 억,,10980454,N,N,11371,N,00,N
20230616,140536,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49500,1450,2,3.02,9227022150,185442,219.49,48850,51000,48000,62400,33650,48050,49756.92,16.45,72,75047,49483,48766,48283,47566,47083,48525,47325,1669,14375,2500,34590,50,1,66761796,33047,4.87,1.35,12,0.28,10161.00,36757.00,64700,20220621,-23.49,34100,20221013,45.16,52800,-6.25,20230531,34400,43.90,20230103,64700,-23.49,20220621,34100,45.16,20221013,0.17,Y,180640,2500,1669 억,,10980454,N,N,11371,N,00,N
20230616,130320,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49700,1650,2,3.43,6820232300,137017,162.17,48850,51000,48000,62400,33650,48050,49776.54,16.45,72,45167,49483,48766,48283,47566,47083,48525,47325,1669,14375,2500,34590,50,1,66761796,33181,4.89,1.35,12,0.21,10161.00,36757.00,64700,20220621,-23.18,34100,20221013,45.75,52800,-5.87,20230531,34400,44.48,20230103,64700,-23.18,20220621,34100,45.75,20221013,0.17,Y,180640,2500,1669 억,,10980454,N,N,11371,N,00,N
20230616,120546,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,50400,2350,2,4.89,5064440800,102094,120.84,48850,51000,48000,62400,33650,48050,49605.67,16.45,72,26328,49483,48766,48283,47566,47083,48525,47325,1669,14375,2500,34590,100,1,66761796,33648,4.96,1.37,12,0.15,10161.00,36757.00,64700,20220621,-22.10,34100,20221013,47.80,52800,-4.55,20230531,34400,46.51,20230103,64700,-22.10,20220621,34100,47.80,20221013,0.17,Y,180640,2500,1669 억,,10980454,N,N,11371,N,00,N
20230616,110541,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,50700,2650,2,5.52,3902788050,78988,93.49,48850,51000,48000,62400,33650,48050,49409.89,16.45,72,20904,49483,48766,48283,47566,47083,48525,47325,1669,14375,2500,34590,100,1,66761796,33848,4.99,1.38,12,0.12,10161.00,36757.00,64700,20220621,-21.64,34100,20221013,48.68,52800,-3.98,20230531,34400,47.38,20230103,64700,-21.64,20220621,34100,48.68,20221013,0.17,Y,180640,2500,1669 억,,10980454,N,N,11371,N,00,N
20230616,100127,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,49100,1050,2,2.19,1517161250,31065,36.77,48850,49500,48000,62400,33650,48050,48838.28,16.45,72,11203,49483,48766,48283,47566,47083,48525,47325,1669,14375,2500,34590,50,1,66761796,32780,4.83,1.34,12,0.05,10161.00,36757.00,64700,20220621,-24.11,34100,20221013,43.99,52800,-7.01,20230531,34400,42.73,20230103,64700,-24.11,20220621,34100,43.99,20221013,0.17,Y,180640,2500,1669 억,,10980454,N,N,11371,N,00,N
20230616,090631,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48600,550,2,1.14,148756150,3055,3.62,48850,48900,48200,62400,33650,48050,48692.68,16.45,72,1139,49483,48766,48283,47566,47083,48525,47325,1669,14375,2500,34590,50,1,66761796,32446,4.78,1.32,12,0.00,10161.00,36757.00,64700,20220621,-24.88,34100,20221013,42.52,52800,-7.95,20230531,34400,41.28,20230103,64700,-24.88,20220621,34100,42.52,20221013,0.17,Y,180640,2500,1669 억,,10980454,N,N,11371,N,00,N
20230615,150342,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48100,-350,5,-0.72,3222953550,66664,55.39,48450,49000,47800,62900,33950,48450,48346.24,16.43,144,-5182,49883,49166,48433,47716,46983,49525,48075,1669,14475,2500,34880,50,1,66761796,32112,4.73,1.31,12,0.10,10161.00,36757.00,64700,20220621,-25.66,34100,20221013,41.06,52800,-8.90,20230531,34400,39.83,20230103,64700,-25.66,20220621,34100,41.06,20221013,0.17,Y,180640,2500,1669 억,,10969901,N,N,19182,N,00,N
20230615,141101,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48450,0,3,0.00,2631646150,54461,45.25,48450,49000,47800,62900,33950,48450,48321.66,16.43,144,-5958,49883,49166,48433,47716,46983,49525,48075,1669,14475,2500,34880,50,1,66761796,32346,4.77,1.32,12,0.08,10161.00,36757.00,64700,20220621,-25.12,34100,20221013,42.08,52800,-8.24,20230531,34400,40.84,20230103,64700,-25.12,20220621,34100,42.08,20221013,0.17,Y,180640,2500,1669 억,,10969901,N,N,19182,N,00,N
20230615,130335,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48000,-450,5,-0.93,2155380700,44556,37.02,48450,49000,47800,62900,33950,48450,48374.65,16.43,144,-4143,49883,49166,48433,47716,46983,49525,48075,1669,14475,2500,34880,50,1,66761796,32046,4.72,1.31,12,0.07,10161.00,36757.00,64700,20220621,-25.81,34100,20221013,40.76,52800,-9.09,20230531,34400,39.53,20230103,64700,-25.81,20220621,34100,40.76,20221013,0.17,Y,180640,2500,1669 억,,10969901,N,N,19182,N,00,N
20230615,120420,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48200,-250,5,-0.52,1684296800,34748,28.87,48450,49000,48100,62900,33950,48450,48471.76,16.43,144,-1330,49883,49166,48433,47716,46983,49525,48075,1669,14475,2500,34880,50,1,66761796,32179,4.74,1.31,12,0.05,10161.00,36757.00,64700,20220621,-25.50,34100,20221013,41.35,52800,-8.71,20230531,34400,40.12,20230103,64700,-25.50,20220621,34100,41.35,20221013,0.17,Y,180640,2500,1669 억,,10969901,N,N,19182,N,00,N
20230615,110242,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,48400,-50,5,-0.10,1316590250,27133,22.54,48450,49000,48100,62900,33950,48450,48523.58,16.43,144,2364,49883,49166,48433,47716,46983,49525,48075,1669,14475,2500,34880,50,1,66761796,32313,4.76,1.32,12,0.04,10161.00,36757.00,64700,20220621,-25.19,34100,20221013,41.94,52800,-8.33,20230531,34400,40.70,20230103,64700,-25.19,20220621,34100,41.94,20221013,0.17,Y,180640,2500,1669 억,,10969901,N,N,19182,N,00,N
20230611,184803,55,60.00,KOSPI200,,운수.창고,N,N,N,Y,60,N,47450,-1050,5,-2.16,6617757650,140222,97.29,48750,48850,46350,63000,33950,48500,47194.46,16.42,17209,-7158,49933,49216,48633,47916,47333,49575,48275,1669,14525,2500,34920,50,1,66761796,31678,4.67,1.29,12,0.21,10161.00,36757.00,64700,20220621,-26.66,34100,20221013,39.15,52800,-10.13,20230531,34400,37.94,20230103,64700,-26.66,20220621,34100,39.15,20221013,0.19,Y,180640,2500,1669 억,,10959697,N,N,34768,N,00,N