KissMeData/000270/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
20230630,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,88500,2500,2,2.91,165037025200,1872855,246.01,86800,88600,86700,111800,60200,86000,88120.39,37.75,0,545338,87133,86566,86133,85566,85133,86350,85350,21393,25800,5000,67080,100,1,402044203,355809,6.63,0.91,12,0.47,13345.00,97658.00,91900,20230511,-3.70,59300,20221229,49.24,91900,-3.70,20230511,60100,47.25,20230106,91900,-3.70,20230511,59300,49.24,20221229,0.21,Y,000270,5000,21393 억,,151782093,N,N,54157,N,00,N
20230630,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,88100,2100,2,2.44,138162071300,1568956,206.10,86800,88600,86700,111800,60200,86000,88060.04,37.75,0,496158,87133,86566,86133,85566,85133,86350,85350,21393,25800,5000,67080,100,1,402044203,354201,6.60,0.90,12,0.39,13345.00,97658.00,91900,20230511,-4.13,59300,20221229,48.57,91900,-4.13,20230511,60100,46.59,20230106,91900,-4.13,20230511,59300,48.57,20221229,0.21,Y,000270,5000,21393 억,,151782093,N,N,35066,N,00,N
20230630,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,88200,2200,2,2.56,126762488900,1439725,189.12,86800,88600,86700,111800,60200,86000,88046.49,37.75,0,460350,87133,86566,86133,85566,85133,86350,85350,21393,25800,5000,67080,100,1,402044203,354603,6.61,0.90,12,0.36,13345.00,97658.00,91900,20230511,-4.03,59300,20221229,48.74,91900,-4.03,20230511,60100,46.76,20230106,91900,-4.03,20230511,59300,48.74,20221229,0.21,Y,000270,5000,21393 억,,151782093,N,N,35066,N,00,N
20230630,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,88200,2200,2,2.56,114237310200,1298003,170.50,86800,88600,86700,111800,60200,86000,88010.24,37.75,0,412018,87133,86566,86133,85566,85133,86350,85350,21393,25800,5000,67080,100,1,402044203,354603,6.61,0.90,12,0.32,13345.00,97658.00,91900,20230511,-4.03,59300,20221229,48.74,91900,-4.03,20230511,60100,46.76,20230106,91900,-4.03,20230511,59300,48.74,20221229,0.21,Y,000270,5000,21393 억,,151782093,N,N,35066,N,00,N
20230630,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,88000,2000,2,2.33,106024311200,1204762,158.26,86800,88600,86700,111800,60200,86000,88004.57,37.75,0,377986,87133,86566,86133,85566,85133,86350,85350,21393,25800,5000,67080,100,1,402044203,353799,6.59,0.90,12,0.30,13345.00,97658.00,91900,20230511,-4.24,59300,20221229,48.40,91900,-4.24,20230511,60100,46.42,20230106,91900,-4.24,20230511,59300,48.40,20221229,0.21,Y,000270,5000,21393 억,,151782093,N,N,35066,N,00,N
20230630,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,88300,2300,2,2.67,96157451100,1092807,143.55,86800,88600,86700,111800,60200,86000,87991.47,37.75,0,350191,87133,86566,86133,85566,85133,86350,85350,21393,25800,5000,67080,100,1,402044203,355005,6.62,0.90,12,0.27,13345.00,97658.00,91900,20230511,-3.92,59300,20221229,48.90,91900,-3.92,20230511,60100,46.92,20230106,91900,-3.92,20230511,59300,48.90,20221229,0.21,Y,000270,5000,21393 억,,151782093,N,N,35066,N,00,N
20230630,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,88200,2200,2,2.56,70693039300,804570,105.69,86800,88500,86700,111800,60200,86000,87864.66,37.75,0,206915,87133,86566,86133,85566,85133,86350,85350,21393,25800,5000,67080,100,1,402044203,354603,6.61,0.90,12,0.20,13345.00,97658.00,91900,20230511,-4.03,59300,20221229,48.74,91900,-4.03,20230511,60100,46.76,20230106,91900,-4.03,20230511,59300,48.74,20221229,0.21,Y,000270,5000,21393 억,,151782093,N,N,35066,N,00,N
20230630,090105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,87300,1300,2,1.51,4405509100,50595,6.65,86800,87600,86700,111800,60200,86000,87076.60,37.75,0,18289,87133,86566,86133,85566,85133,86350,85350,21393,25800,5000,67080,100,1,402044203,350985,6.54,0.89,12,0.01,13345.00,97658.00,91900,20230511,-5.01,59300,20221229,47.22,91900,-5.01,20230511,60100,45.26,20230106,91900,-5.01,20230511,59300,47.22,20221229,0.21,Y,000270,5000,21393 억,,151782093,N,N,35066,N,00,N
20230629,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86000,-400,5,-0.46,65399521500,759270,79.62,86300,86700,85700,112300,60500,86400,86134.89,37.71,-2241,72127,87200,86800,86300,85900,85400,86850,85950,21393,25900,5000,67390,100,1,402044203,345758,6.44,0.88,12,0.19,13345.00,97658.00,91900,20230511,-6.42,59300,20221229,45.03,91900,-6.42,20230511,60100,43.09,20230106,91900,-6.42,20230511,59300,45.03,20221229,0.22,Y,000270,5000,21393 억,,151620566,N,N,35066,N,00,N
20230629,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86200,-200,5,-0.23,55290898100,641784,67.30,86300,86700,85700,112300,60500,86400,86151.81,37.71,-2241,41189,87200,86800,86300,85900,85400,86850,85950,21393,25900,5000,67390,100,1,402044203,346562,6.46,0.88,12,0.16,13345.00,97658.00,91900,20230511,-6.20,59300,20221229,45.36,91900,-6.20,20230511,60100,43.43,20230106,91900,-6.20,20230511,59300,45.36,20221229,0.22,Y,000270,5000,21393 억,,151620566,N,N,7791,N,00,N
20230629,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86000,-400,5,-0.46,45906759500,532900,55.88,86300,86700,85700,112300,60500,86400,86145.08,37.71,-2241,29818,87200,86800,86300,85900,85400,86850,85950,21393,25900,5000,67390,100,1,402044203,345758,6.44,0.88,12,0.13,13345.00,97658.00,91900,20230511,-6.42,59300,20221229,45.03,91900,-6.42,20230511,60100,43.09,20230106,91900,-6.42,20230511,59300,45.03,20221229,0.22,Y,000270,5000,21393 억,,151620566,N,N,7791,N,00,N
20230629,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85700,-700,5,-0.81,40887787600,474508,49.76,86300,86700,85700,112300,60500,86400,86168.72,37.71,-2241,23051,87200,86800,86300,85900,85400,86850,85950,21393,25900,5000,67390,100,1,402044203,344552,6.42,0.88,12,0.12,13345.00,97658.00,91900,20230511,-6.75,59300,20221229,44.52,91900,-6.75,20230511,60100,42.60,20230106,91900,-6.75,20230511,59300,44.52,20221229,0.22,Y,000270,5000,21393 억,,151620566,N,N,7791,N,00,N
20230629,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85900,-500,5,-0.58,35557048200,412416,43.25,86300,86700,85800,112300,60500,86400,86216.38,37.71,-2241,17645,87200,86800,86300,85900,85400,86850,85950,21393,25900,5000,67390,100,1,402044203,345356,6.44,0.88,12,0.10,13345.00,97658.00,91900,20230511,-6.53,59300,20221229,44.86,91900,-6.53,20230511,60100,42.93,20230106,91900,-6.53,20230511,59300,44.86,20221229,0.22,Y,000270,5000,21393 억,,151620566,N,N,7791,N,00,N
20230629,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86200,-200,5,-0.23,25824880200,299290,31.38,86300,86700,85900,112300,60500,86400,86287.08,37.71,-2241,14300,87200,86800,86300,85900,85400,86850,85950,21393,25900,5000,67390,100,1,402044203,346562,6.46,0.88,12,0.07,13345.00,97658.00,91900,20230511,-6.20,59300,20221229,45.36,91900,-6.20,20230511,60100,43.43,20230106,91900,-6.20,20230511,59300,45.36,20221229,0.22,Y,000270,5000,21393 억,,151620566,N,N,7791,N,00,N
20230629,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86300,-100,5,-0.12,18474763200,214126,22.45,86300,86700,85900,112300,60500,86400,86279.77,37.71,-2241,7759,87200,86800,86300,85900,85400,86850,85950,21393,25900,5000,67390,100,1,402044203,346964,6.47,0.88,12,0.05,13345.00,97658.00,91900,20230511,-6.09,59300,20221229,45.53,91900,-6.09,20230511,60100,43.59,20230106,91900,-6.09,20230511,59300,45.53,20221229,0.22,Y,000270,5000,21393 억,,151620566,N,N,7791,N,00,N
20230629,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86300,-100,5,-0.12,2738850800,31735,3.33,86300,86400,86200,112300,60500,86400,86303.25,37.71,-2241,-4285,87200,86800,86300,85900,85400,86850,85950,21393,25900,5000,67390,100,1,402044203,346964,6.47,0.88,12,0.01,13345.00,97658.00,91900,20230511,-6.09,59300,20221229,45.53,91900,-6.09,20230511,60100,43.59,20230106,91900,-6.09,20230511,59300,45.53,20221229,0.22,Y,000270,5000,21393 억,,151620566,N,N,7791,N,00,N
20230628,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86400,200,2,0.23,82169682800,951686,91.39,86400,86700,85800,112000,60400,86200,86341.06,37.64,386,67464,87466,86832,85866,85232,84266,87150,85550,21393,25800,5000,67230,100,1,402044203,347366,6.47,0.88,12,0.24,13345.00,97658.00,91900,20230511,-5.98,59300,20221229,45.70,91900,-5.98,20230511,60100,43.76,20230106,91900,-5.98,20230511,59300,45.70,20221229,0.22,Y,000270,5000,21393 억,,151331134,N,N,7791,N,00,N
20230628,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86500,300,2,0.35,71160847600,824269,79.15,86400,86700,85800,112000,60400,86200,86332.08,37.64,386,79006,87466,86832,85866,85232,84266,87150,85550,21393,25800,5000,67230,100,1,402044203,347768,6.48,0.89,12,0.21,13345.00,97658.00,91900,20230511,-5.88,59300,20221229,45.87,91900,-5.88,20230511,60100,43.93,20230106,91900,-5.88,20230511,59300,45.87,20221229,0.22,Y,000270,5000,21393 억,,151331134,N,N,19383,N,00,N
20230628,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86400,200,2,0.23,56662363900,656420,63.03,86400,86700,85800,112000,60400,86200,86320.30,37.64,386,89187,87466,86832,85866,85232,84266,87150,85550,21393,25800,5000,67230,100,1,402044203,347366,6.47,0.88,12,0.16,13345.00,97658.00,91900,20230511,-5.98,59300,20221229,45.70,91900,-5.98,20230511,60100,43.76,20230106,91900,-5.98,20230511,59300,45.70,20221229,0.22,Y,000270,5000,21393 억,,151331134,N,N,19383,N,00,N
20230628,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86500,300,2,0.35,48995938000,567696,54.51,86400,86700,85800,112000,60400,86200,86306.65,37.64,386,91697,87466,86832,85866,85232,84266,87150,85550,21393,25800,5000,67230,100,1,402044203,347768,6.48,0.89,12,0.14,13345.00,97658.00,91900,20230511,-5.88,59300,20221229,45.87,91900,-5.88,20230511,60100,43.93,20230106,91900,-5.88,20230511,59300,45.87,20221229,0.22,Y,000270,5000,21393 억,,151331134,N,N,19383,N,00,N
20230628,120103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86500,300,2,0.35,43188459700,500485,48.06,86400,86700,85800,112000,60400,86200,86293.22,37.64,386,89475,87466,86832,85866,85232,84266,87150,85550,21393,25800,5000,67230,100,1,402044203,347768,6.48,0.89,12,0.12,13345.00,97658.00,91900,20230511,-5.88,59300,20221229,45.87,91900,-5.88,20230511,60100,43.93,20230106,91900,-5.88,20230511,59300,45.87,20221229,0.22,Y,000270,5000,21393 억,,151331134,N,N,19383,N,00,N
20230628,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86500,300,2,0.35,37651775000,436453,41.91,86400,86700,85800,112000,60400,86200,86267.66,37.64,386,88844,87466,86832,85866,85232,84266,87150,85550,21393,25800,5000,67230,100,1,402044203,347768,6.48,0.89,12,0.11,13345.00,97658.00,91900,20230511,-5.88,59300,20221229,45.87,91900,-5.88,20230511,60100,43.93,20230106,91900,-5.88,20230511,59300,45.87,20221229,0.22,Y,000270,5000,21393 억,,151331134,N,N,19383,N,00,N
20230628,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86200,0,3,0.00,21663172400,251484,24.15,86400,86600,85800,112000,60400,86200,86141.34,37.64,386,26264,87466,86832,85866,85232,84266,87150,85550,21393,25800,5000,67230,100,1,402044203,346562,6.46,0.88,12,0.06,13345.00,97658.00,91900,20230511,-6.20,59300,20221229,45.36,91900,-6.20,20230511,60100,43.43,20230106,91900,-6.20,20230511,59300,45.36,20221229,0.22,Y,000270,5000,21393 억,,151331134,N,N,19383,N,00,N
20230628,090105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86100,-100,5,-0.12,1777601800,20591,1.98,86400,86500,86000,112000,60400,86200,86329.33,37.64,386,-4770,87466,86832,85866,85232,84266,87150,85550,21393,25800,5000,67230,100,1,402044203,346160,6.45,0.88,12,0.01,13345.00,97658.00,91900,20230511,-6.31,59300,20221229,45.19,91900,-6.31,20230511,60100,43.26,20230106,91900,-6.31,20230511,59300,45.19,20221229,0.22,Y,000270,5000,21393 억,,151331134,N,N,19383,N,00,N
20230627,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86200,700,2,0.82,89162331700,1037427,77.88,85500,86500,84900,111100,59900,85500,85945.22,37.58,0,64586,87100,86300,84800,84000,82500,86700,84400,21393,25600,5000,66690,100,1,402044203,346562,6.46,0.88,12,0.26,13345.00,97658.00,91900,20230511,-6.20,59300,20221229,45.36,91900,-6.20,20230511,60100,43.43,20230106,91900,-6.20,20230511,59300,45.36,20221229,0.22,Y,000270,5000,21393 억,,151091687,N,N,19383,N,00,N
20230627,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86200,700,2,0.82,81073416800,943559,70.83,85500,86500,84900,111100,59900,85500,85923.04,37.58,0,86900,87100,86300,84800,84000,82500,86700,84400,21393,25600,5000,66690,100,1,402044203,346562,6.46,0.88,12,0.23,13345.00,97658.00,91900,20230511,-6.20,59300,20221229,45.36,91900,-6.20,20230511,60100,43.43,20230106,91900,-6.20,20230511,59300,45.36,20221229,0.22,Y,000270,5000,21393 억,,151091687,N,N,20957,N,00,N
20230627,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86500,1000,2,1.17,69052323500,804226,60.37,85500,86500,84900,111100,59900,85500,85861.88,37.58,0,79749,87100,86300,84800,84000,82500,86700,84400,21393,25600,5000,66690,100,1,402044203,347768,6.48,0.89,12,0.20,13345.00,97658.00,91900,20230511,-5.88,59300,20221229,45.87,91900,-5.88,20230511,60100,43.93,20230106,91900,-5.88,20230511,59300,45.87,20221229,0.22,Y,000270,5000,21393 억,,151091687,N,N,20957,N,00,N
20230627,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,86000,500,2,0.58,51833026100,604415,45.37,85500,86300,84900,111100,59900,85500,85757.39,37.58,0,17627,87100,86300,84800,84000,82500,86700,84400,21393,25600,5000,66690,100,1,402044203,345758,6.44,0.88,12,0.15,13345.00,97658.00,91900,20230511,-6.42,59300,20221229,45.03,91900,-6.42,20230511,60100,43.09,20230106,91900,-6.42,20230511,59300,45.03,20221229,0.22,Y,000270,5000,21393 억,,151091687,N,N,20957,N,00,N
20230627,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85600,100,2,0.12,45313631600,528411,39.67,85500,86300,84900,111100,59900,85500,85754.56,37.58,0,15417,87100,86300,84800,84000,82500,86700,84400,21393,25600,5000,66690,100,1,402044203,344150,6.41,0.88,12,0.13,13345.00,97658.00,91900,20230511,-6.86,59300,20221229,44.35,91900,-6.86,20230511,60100,42.43,20230106,91900,-6.86,20230511,59300,44.35,20221229,0.22,Y,000270,5000,21393 억,,151091687,N,N,20957,N,00,N
20230627,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85900,400,2,0.47,36807235800,429373,32.23,85500,86300,84900,111100,59900,85500,85723.27,37.58,0,7199,87100,86300,84800,84000,82500,86700,84400,21393,25600,5000,66690,100,1,402044203,345356,6.44,0.88,12,0.11,13345.00,97658.00,91900,20230511,-6.53,59300,20221229,44.86,91900,-6.53,20230511,60100,42.93,20230106,91900,-6.53,20230511,59300,44.86,20221229,0.22,Y,000270,5000,21393 억,,151091687,N,N,20957,N,00,N
20230627,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85700,200,2,0.23,27736576600,323565,24.29,85500,86300,84900,111100,59900,85500,85721.87,37.58,0,-5145,87100,86300,84800,84000,82500,86700,84400,21393,25600,5000,66690,100,1,402044203,344552,6.42,0.88,12,0.08,13345.00,97658.00,91900,20230511,-6.75,59300,20221229,44.52,91900,-6.75,20230511,60100,42.60,20230106,91900,-6.75,20230511,59300,44.52,20221229,0.22,Y,000270,5000,21393 억,,151091687,N,N,20957,N,00,N
20230627,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85700,200,2,0.23,3230832600,37686,2.83,85500,86000,85500,111100,59900,85500,85730.88,37.58,0,3351,87100,86300,84800,84000,82500,86700,84400,21393,25600,5000,66690,100,1,402044203,344552,6.42,0.88,12,0.01,13345.00,97658.00,91900,20230511,-6.75,59300,20221229,44.52,91900,-6.75,20230511,60100,42.60,20230106,91900,-6.75,20230511,59300,44.52,20221229,0.22,Y,000270,5000,21393 억,,151091687,N,N,20957,N,00,N
20230626,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85500,2100,2,2.52,112996121900,1329035,148.47,83300,85600,83300,108400,58400,83400,85020.35,37.44,0,168703,84266,83832,83466,83032,82666,84050,83250,21393,25000,5000,65050,100,1,402044203,343748,6.41,0.88,12,0.33,13345.00,97658.00,91900,20230511,-6.96,59300,20221229,44.18,91900,-6.96,20230511,60100,42.26,20230106,91900,-6.96,20230511,59300,44.18,20221229,0.22,Y,000270,5000,21393 억,,150541921,N,N,20957,N,00,N
20230626,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85300,1900,2,2.28,99157762900,1167134,130.39,83300,85600,83300,108400,58400,83400,84958.35,37.44,0,187206,84266,83832,83466,83032,82666,84050,83250,21393,25000,5000,65050,100,1,402044203,342944,6.39,0.87,12,0.29,13345.00,97658.00,91900,20230511,-7.18,59300,20221229,43.84,91900,-7.18,20230511,60100,41.93,20230106,91900,-7.18,20230511,59300,43.84,20221229,0.22,Y,000270,5000,21393 억,,150541921,N,N,148378,N,00,N
20230626,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85200,1800,2,2.16,88212598400,1038783,116.05,83300,85600,83300,108400,58400,83400,84919.19,37.44,0,183376,84266,83832,83466,83032,82666,84050,83250,21393,25000,5000,65050,100,1,402044203,342542,6.38,0.87,12,0.26,13345.00,97658.00,91900,20230511,-7.29,59300,20221229,43.68,91900,-7.29,20230511,60100,41.76,20230106,91900,-7.29,20230511,59300,43.68,20221229,0.22,Y,000270,5000,21393 억,,150541921,N,N,148378,N,00,N
20230626,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85100,1700,2,2.04,78305474400,922266,103.03,83300,85600,83300,108400,58400,83400,84905.53,37.44,0,174762,84266,83832,83466,83032,82666,84050,83250,21393,25000,5000,65050,100,1,402044203,342140,6.38,0.87,12,0.23,13345.00,97658.00,91900,20230511,-7.40,59300,20221229,43.51,91900,-7.40,20230511,60100,41.60,20230106,91900,-7.40,20230511,59300,43.51,20221229,0.22,Y,000270,5000,21393 억,,150541921,N,N,148378,N,00,N
20230626,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85500,2100,2,2.52,71588362900,843542,94.24,83300,85600,83300,108400,58400,83400,84866.40,37.44,0,163370,84266,83832,83466,83032,82666,84050,83250,21393,25000,5000,65050,100,1,402044203,343748,6.41,0.88,12,0.21,13345.00,97658.00,91900,20230511,-6.96,59300,20221229,44.18,91900,-6.96,20230511,60100,42.26,20230106,91900,-6.96,20230511,59300,44.18,20221229,0.22,Y,000270,5000,21393 억,,150541921,N,N,148378,N,00,N
20230626,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,85300,1900,2,2.28,57501445200,678704,75.82,83300,85500,83300,108400,58400,83400,84722.43,37.44,0,140959,84266,83832,83466,83032,82666,84050,83250,21393,25000,5000,65050,100,1,402044203,342944,6.39,0.87,12,0.17,13345.00,97658.00,91900,20230511,-7.18,59300,20221229,43.84,91900,-7.18,20230511,60100,41.93,20230106,91900,-7.18,20230511,59300,43.84,20221229,0.22,Y,000270,5000,21393 억,,150541921,N,N,148378,N,00,N
20230626,100105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,84500,1100,2,1.32,30518264600,361508,40.39,83300,85000,83300,108400,58400,83400,84419.35,37.44,0,49779,84266,83832,83466,83032,82666,84050,83250,21393,25000,5000,65050,100,1,402044203,339727,6.33,0.87,12,0.09,13345.00,97658.00,91900,20230511,-8.05,59300,20221229,42.50,91900,-8.05,20230511,60100,40.60,20230106,91900,-8.05,20230511,59300,42.50,20221229,0.22,Y,000270,5000,21393 억,,150541921,N,N,148378,N,00,N
20230626,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83800,400,2,0.48,724442000,8676,0.97,83300,83900,83300,108400,58400,83400,83499.62,37.44,0,2518,84266,83832,83466,83032,82666,84050,83250,21393,25000,5000,65050,100,1,402044203,336913,6.28,0.86,12,0.00,13345.00,97658.00,91900,20230511,-8.81,59300,20221229,41.32,91900,-8.81,20230511,60100,39.43,20230106,91900,-8.81,20230511,59300,41.32,20221229,0.22,Y,000270,5000,21393 억,,150541921,N,N,148378,N,00,N
20230623,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83600,200,2,0.24,54463182100,652306,85.28,83100,83900,83100,108400,58400,83400,83493.31,37.42,-2241,68409,84666,84032,83366,82732,82066,84050,82750,21393,25000,5000,65050,100,1,402044203,336109,6.26,0.86,12,0.16,13345.00,97658.00,91900,20230511,-9.03,59300,20221229,40.98,91900,-9.03,20230511,60100,39.10,20230106,91900,-9.03,20230511,59300,40.98,20221229,0.23,Y,000270,5000,21393 억,,150443442,N,N,40509,N,00,N
20230623,140103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83600,200,2,0.24,45936865600,550276,71.94,83100,83900,83100,108400,58400,83400,83479.69,37.42,-2241,73837,84666,84032,83366,82732,82066,84050,82750,21393,25000,5000,65050,100,1,402044203,336109,6.26,0.86,12,0.14,13345.00,97658.00,91900,20230511,-9.03,59300,20221229,40.98,91900,-9.03,20230511,60100,39.10,20230106,91900,-9.03,20230511,59300,40.98,20221229,0.23,Y,000270,5000,21393 억,,150443442,N,N,40509,N,00,N
20230622,160756,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83400,-500,5,-0.60,63490217000,760868,46.48,83400,84000,82700,109000,58800,83900,83444.12,37.46,386,48430,85966,84932,82966,81932,79966,85450,82450,21393,25100,5000,65440,100,1,402044203,335305,6.25,0.85,12,0.19,13345.00,97658.00,91900,20230511,-9.25,59300,20221229,40.64,91900,-9.25,20230511,60100,38.77,20230106,91900,-9.25,20230511,59300,40.64,20221229,0.23,Y,000270,5000,21393 억,,150602046,N,N,40509,N,00,N
20230622,150915,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83100,-800,5,-0.95,52691081400,631281,38.56,83400,84000,82700,109000,58800,83900,83466.48,37.46,386,64587,85966,84932,82966,81932,79966,85450,82450,21393,25100,5000,65440,100,1,402044203,334099,6.23,0.85,12,0.16,13345.00,97658.00,91900,20230511,-9.58,59300,20221229,40.13,91900,-9.58,20230511,60100,38.27,20230106,91900,-9.58,20230511,59300,40.13,20221229,0.23,Y,000270,5000,21393 억,,150602046,N,N,23234,N,00,N
20230622,140549,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83400,-500,5,-0.60,42758958400,511916,31.27,83400,84000,82700,109000,58800,83900,83526.83,37.46,386,62730,85966,84932,82966,81932,79966,85450,82450,21393,25100,5000,65440,100,1,402044203,335305,6.25,0.85,12,0.13,13345.00,97658.00,91900,20230511,-9.25,59300,20221229,40.64,91900,-9.25,20230511,60100,38.77,20230106,91900,-9.25,20230511,59300,40.64,20221229,0.23,Y,000270,5000,21393 억,,150602046,N,N,23234,N,00,N
20230622,130631,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83600,-300,5,-0.36,37924877800,454032,27.74,83400,84000,82700,109000,58800,83900,83528.56,37.46,386,59417,85966,84932,82966,81932,79966,85450,82450,21393,25100,5000,65440,100,1,402044203,336109,6.26,0.86,12,0.11,13345.00,97658.00,91900,20230511,-9.03,59300,20221229,40.98,91900,-9.03,20230511,60100,39.10,20230106,91900,-9.03,20230511,59300,40.98,20221229,0.23,Y,000270,5000,21393 억,,150602046,N,N,23234,N,00,N
20230622,120723,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83600,-300,5,-0.36,33576480700,401927,24.55,83400,84000,82700,109000,58800,83900,83538.18,37.46,386,53496,85966,84932,82966,81932,79966,85450,82450,21393,25100,5000,65440,100,1,402044203,336109,6.26,0.86,12,0.10,13345.00,97658.00,91900,20230511,-9.03,59300,20221229,40.98,91900,-9.03,20230511,60100,39.10,20230106,91900,-9.03,20230511,59300,40.98,20221229,0.23,Y,000270,5000,21393 억,,150602046,N,N,23234,N,00,N
20230622,110205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83900,0,3,0.00,28429318800,340532,20.80,83400,84000,82700,109000,58800,83900,83484.23,37.46,386,46388,85966,84932,82966,81932,79966,85450,82450,21393,25100,5000,65440,100,1,402044203,337315,6.29,0.86,12,0.08,13345.00,97658.00,91900,20230511,-8.71,59300,20221229,41.48,91900,-8.71,20230511,60100,39.60,20230106,91900,-8.71,20230511,59300,41.48,20221229,0.23,Y,000270,5000,21393 억,,150602046,N,N,23234,N,00,N
20230622,100544,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83900,0,3,0.00,19796310000,237536,14.51,83400,83900,82700,109000,58800,83900,83338.73,37.46,386,31697,85966,84932,82966,81932,79966,85450,82450,21393,25100,5000,65440,100,1,402044203,337315,6.29,0.86,12,0.06,13345.00,97658.00,91900,20230511,-8.71,59300,20221229,41.48,91900,-8.71,20230511,60100,39.60,20230106,91900,-8.71,20230511,59300,41.48,20221229,0.23,Y,000270,5000,21393 억,,150602046,N,N,23234,N,00,N
20230622,090252,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83000,-900,5,-1.07,3066135200,36844,2.25,83400,83500,82900,109000,58800,83900,83207.32,37.46,386,-3392,85966,84932,82966,81932,79966,85450,82450,21393,25100,5000,65440,100,1,402044203,333697,6.22,0.85,12,0.01,13345.00,97658.00,91900,20230511,-9.68,59300,20221229,39.97,91900,-9.68,20230511,60100,38.10,20230106,91900,-9.68,20230511,59300,39.97,20221229,0.23,Y,000270,5000,21393 억,,150602046,N,N,23234,N,00,N
20230621,160413,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83900,2200,2,2.69,135603092800,1632289,233.00,81200,84000,81000,106200,57200,81700,83075.14,37.43,385,295959,82500,82100,81600,81200,80700,82150,81250,21393,24500,5000,63720,100,1,402044203,337315,6.29,0.86,12,0.41,13345.00,97658.00,91900,20230511,-8.71,59300,20221229,41.48,91900,-8.71,20230511,60100,39.60,20230106,91900,-8.71,20230511,59300,41.48,20221229,0.23,Y,000270,5000,21393 억,,150467605,N,N,23234,N,00,N
20230621,150351,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83800,2100,2,2.57,118061671200,1423068,203.14,81200,84000,81000,106200,57200,81700,82962.88,37.43,385,266831,82500,82100,81600,81200,80700,82150,81250,21393,24500,5000,63720,100,1,402044203,336913,6.28,0.86,12,0.35,13345.00,97658.00,91900,20230511,-8.81,59300,20221229,41.32,91900,-8.81,20230511,60100,39.43,20230106,91900,-8.81,20230511,59300,41.32,20221229,0.23,Y,000270,5000,21393 억,,150467605,N,N,21006,N,00,N
20230621,140237,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,84000,2300,2,2.82,94048919900,1136310,162.20,81200,84000,81000,106200,57200,81700,82767.07,37.43,385,259573,82500,82100,81600,81200,80700,82150,81250,21393,24500,5000,63720,100,1,402044203,337717,6.29,0.86,12,0.28,13345.00,97658.00,91900,20230511,-8.60,59300,20221229,41.65,91900,-8.60,20230511,60100,39.77,20230106,91900,-8.60,20230511,59300,41.65,20221229,0.23,Y,000270,5000,21393 억,,150467605,N,N,21006,N,00,N
20230621,130453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83300,1600,2,1.96,68868130400,835009,119.19,81200,83300,81000,106200,57200,81700,82476.03,37.43,385,180432,82500,82100,81600,81200,80700,82150,81250,21393,24500,5000,63720,100,1,402044203,334903,6.24,0.85,12,0.21,13345.00,97658.00,91900,20230511,-9.36,59300,20221229,40.47,91900,-9.36,20230511,60100,38.60,20230106,91900,-9.36,20230511,59300,40.47,20221229,0.23,Y,000270,5000,21393 억,,150467605,N,N,21006,N,00,N
20230621,120438,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83100,1400,2,1.71,55219581200,670879,95.77,81200,83200,81000,106200,57200,81700,82309.41,37.43,385,130342,82500,82100,81600,81200,80700,82150,81250,21393,24500,5000,63720,100,1,402044203,334099,6.23,0.85,12,0.17,13345.00,97658.00,91900,20230511,-9.58,59300,20221229,40.13,91900,-9.58,20230511,60100,38.27,20230106,91900,-9.58,20230511,59300,40.13,20221229,0.23,Y,000270,5000,21393 억,,150467605,N,N,21006,N,00,N
20230621,110755,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83100,1400,2,1.71,43601262000,531046,75.80,81200,83200,81000,106200,57200,81700,82104.59,37.43,385,106873,82500,82100,81600,81200,80700,82150,81250,21393,24500,5000,63720,100,1,402044203,334099,6.23,0.85,12,0.13,13345.00,97658.00,91900,20230511,-9.58,59300,20221229,40.13,91900,-9.58,20230511,60100,38.27,20230106,91900,-9.58,20230511,59300,40.13,20221229,0.23,Y,000270,5000,21393 억,,150467605,N,N,21006,N,00,N
20230621,100631,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81900,200,2,0.24,18103327000,222276,31.73,81200,82000,81000,106200,57200,81700,81445.12,37.43,385,22461,82500,82100,81600,81200,80700,82150,81250,21393,24500,5000,63720,100,1,402044203,329274,6.14,0.84,12,0.06,13345.00,97658.00,91900,20230511,-10.88,59300,20221229,38.11,91900,-10.88,20230511,60100,36.27,20230106,91900,-10.88,20230511,59300,38.11,20221229,0.23,Y,000270,5000,21393 억,,150467605,N,N,21006,N,00,N
20230621,090141,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81200,-500,5,-0.61,2028246200,24977,3.57,81200,81600,81000,106200,57200,81700,81202.10,37.43,385,-5128,82500,82100,81600,81200,80700,82150,81250,21393,24500,5000,63720,100,1,402044203,326460,6.08,0.83,12,0.01,13345.00,97658.00,91900,20230511,-11.64,59300,20221229,36.93,91900,-11.64,20230511,60100,35.11,20230106,91900,-11.64,20230511,59300,36.93,20221229,0.23,Y,000270,5000,21393 억,,150467605,N,N,21006,N,00,N
20230620,160803,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81700,-600,5,-0.73,56764826400,695874,117.50,81700,82000,81100,106900,57700,82300,81573.31,37.43,211989,76230,83166,82732,81966,81532,80766,82950,81750,21393,24600,5000,64190,100,1,402044203,328470,6.12,0.84,12,0.17,13345.00,97658.00,91900,20230511,-11.10,59300,20221229,37.77,91900,-11.10,20230511,60100,35.94,20230106,91900,-11.10,20230511,59300,37.77,20221229,0.24,Y,000270,5000,21393 억,,150475138,N,N,21006,N,00,N
20230620,150448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81600,-700,5,-0.85,49268225000,604112,102.01,81700,82000,81100,106900,57700,82300,81554.76,37.43,211989,62354,83166,82732,81966,81532,80766,82950,81750,21393,24600,5000,64190,100,1,402044203,328068,6.11,0.84,12,0.15,13345.00,97658.00,91900,20230511,-11.21,59300,20221229,37.61,91900,-11.21,20230511,60100,35.77,20230106,91900,-11.21,20230511,59300,37.61,20221229,0.24,Y,000270,5000,21393 억,,150475138,N,N,3062,N,00,N
20230620,141012,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81700,-600,5,-0.73,40250397700,493644,83.35,81700,82000,81100,106900,57700,82300,81537.27,37.43,211989,32321,83166,82732,81966,81532,80766,82950,81750,21393,24600,5000,64190,100,1,402044203,328470,6.12,0.84,12,0.12,13345.00,97658.00,91900,20230511,-11.10,59300,20221229,37.77,91900,-11.10,20230511,60100,35.94,20230106,91900,-11.10,20230511,59300,37.77,20221229,0.24,Y,000270,5000,21393 억,,150475138,N,N,3062,N,00,N
20230620,130503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81600,-700,5,-0.85,32728923600,401404,67.78,81700,82000,81100,106900,57700,82300,81536.08,37.43,211989,12564,83166,82732,81966,81532,80766,82950,81750,21393,24600,5000,64190,100,1,402044203,328068,6.11,0.84,12,0.10,13345.00,97658.00,91900,20230511,-11.21,59300,20221229,37.61,91900,-11.21,20230511,60100,35.77,20230106,91900,-11.21,20230511,59300,37.61,20221229,0.24,Y,000270,5000,21393 억,,150475138,N,N,3062,N,00,N
20230620,120444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81500,-800,5,-0.97,26390933200,323755,54.67,81700,82000,81100,106900,57700,82300,81515.09,37.43,211989,-8879,83166,82732,81966,81532,80766,82950,81750,21393,24600,5000,64190,100,1,402044203,327666,6.11,0.83,12,0.08,13345.00,97658.00,91900,20230511,-11.32,59300,20221229,37.44,91900,-11.32,20230511,60100,35.61,20230106,91900,-11.32,20230511,59300,37.44,20221229,0.24,Y,000270,5000,21393 억,,150475138,N,N,3062,N,00,N
20230620,110323,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81600,-700,5,-0.85,22220521200,272606,46.03,81700,82000,81100,106900,57700,82300,81511.43,37.43,211989,-15323,83166,82732,81966,81532,80766,82950,81750,21393,24600,5000,64190,100,1,402044203,328068,6.11,0.84,12,0.07,13345.00,97658.00,91900,20230511,-11.21,59300,20221229,37.61,91900,-11.21,20230511,60100,35.77,20230106,91900,-11.21,20230511,59300,37.61,20221229,0.24,Y,000270,5000,21393 억,,150475138,N,N,3062,N,00,N
20230620,100858,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81600,-700,5,-0.85,14767030300,181265,30.61,81700,82000,81100,106900,57700,82300,81466.44,37.43,211989,-24079,83166,82732,81966,81532,80766,82950,81750,21393,24600,5000,64190,100,1,402044203,328068,6.11,0.84,12,0.05,13345.00,97658.00,91900,20230511,-11.21,59300,20221229,37.61,91900,-11.21,20230511,60100,35.77,20230106,91900,-11.21,20230511,59300,37.61,20221229,0.24,Y,000270,5000,21393 억,,150475138,N,N,3062,N,00,N
20230620,090530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81700,-600,5,-0.73,2275296600,27823,4.70,81700,82000,81600,106900,57700,82300,81777.19,37.43,211989,-2623,83166,82732,81966,81532,80766,82950,81750,21393,24600,5000,64190,100,1,402044203,328470,6.12,0.84,12,0.01,13345.00,97658.00,91900,20230511,-11.10,59300,20221229,37.77,91900,-11.10,20230511,60100,35.94,20230106,91900,-11.10,20230511,59300,37.77,20221229,0.24,Y,000270,5000,21393 억,,150475138,N,N,3062,N,00,N
20230619,161005,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82300,700,2,0.86,48461745500,590780,42.32,81600,82400,81200,106000,57200,81600,82030.46,37.41,10359,7318,84000,82800,82100,80900,80200,82450,80550,21393,24400,5000,63640,100,1,402044203,330882,6.17,0.84,12,0.15,13345.00,97658.00,91900,20230511,-10.45,59300,20221229,38.79,91900,-10.45,20230511,60100,36.94,20230106,91900,-10.45,20230511,59300,38.79,20221229,0.24,Y,000270,5000,21393 억,,150404268,N,N,3062,N,00,N
20230619,150107,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82100,500,2,0.61,43394399200,529110,37.90,81600,82400,81200,106000,57200,81600,82014.79,37.41,10359,7857,84000,82800,82100,80900,80200,82450,80550,21393,24400,5000,63640,100,1,402044203,330078,6.15,0.84,12,0.13,13345.00,97658.00,91900,20230511,-10.66,59300,20221229,38.45,91900,-10.66,20230511,60100,36.61,20230106,91900,-10.66,20230511,59300,38.45,20221229,0.24,Y,000270,5000,21393 억,,150404268,N,N,29569,N,00,N
20230619,140349,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81800,200,2,0.25,36258677700,442060,31.66,81600,82400,81200,106000,57200,81600,82023.10,37.41,10359,31868,84000,82800,82100,80900,80200,82450,80550,21393,24400,5000,63640,100,1,402044203,328872,6.13,0.84,12,0.11,13345.00,97658.00,91900,20230511,-10.99,59300,20221229,37.94,91900,-10.99,20230511,60100,36.11,20230106,91900,-10.99,20230511,59300,37.94,20221229,0.24,Y,000270,5000,21393 억,,150404268,N,N,29569,N,00,N
20230619,130600,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82100,500,2,0.61,31076453900,378865,27.14,81600,82400,81200,106000,57200,81600,82026.34,37.41,10359,39540,84000,82800,82100,80900,80200,82450,80550,21393,24400,5000,63640,100,1,402044203,330078,6.15,0.84,12,0.09,13345.00,97658.00,91900,20230511,-10.66,59300,20221229,38.45,91900,-10.66,20230511,60100,36.61,20230106,91900,-10.66,20230511,59300,38.45,20221229,0.24,Y,000270,5000,21393 억,,150404268,N,N,29569,N,00,N
20230619,120726,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82100,500,2,0.61,27580772400,336328,24.09,81600,82400,81200,106000,57200,81600,82006.87,37.41,10359,43941,84000,82800,82100,80900,80200,82450,80550,21393,24400,5000,63640,100,1,402044203,330078,6.15,0.84,12,0.08,13345.00,97658.00,91900,20230511,-10.66,59300,20221229,38.45,91900,-10.66,20230511,60100,36.61,20230106,91900,-10.66,20230511,59300,38.45,20221229,0.24,Y,000270,5000,21393 억,,150404268,N,N,29569,N,00,N
20230619,110140,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82200,600,2,0.74,21117739000,257790,18.47,81600,82300,81200,106000,57200,81600,81919.71,37.41,10359,38988,84000,82800,82100,80900,80200,82450,80550,21393,24400,5000,63640,100,1,402044203,330480,6.16,0.84,12,0.06,13345.00,97658.00,91900,20230511,-10.55,59300,20221229,38.62,91900,-10.55,20230511,60100,36.77,20230106,91900,-10.55,20230511,59300,38.62,20221229,0.24,Y,000270,5000,21393 억,,150404268,N,N,29569,N,00,N
20230619,100324,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82000,400,2,0.49,13876632600,169476,12.14,81600,82200,81200,106000,57200,81600,81881.41,37.41,10359,26145,84000,82800,82100,80900,80200,82450,80550,21393,24400,5000,63640,100,1,402044203,329676,6.14,0.84,12,0.04,13345.00,97658.00,91900,20230511,-10.77,59300,20221229,38.28,91900,-10.77,20230511,60100,36.44,20230106,91900,-10.77,20230511,59300,38.28,20221229,0.24,Y,000270,5000,21393 억,,150404268,N,N,29569,N,00,N
20230619,090204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81500,-100,5,-0.12,1663513200,20415,1.46,81600,81700,81200,106000,57200,81600,81478.47,37.41,10359,-5290,84000,82800,82100,80900,80200,82450,80550,21393,24400,5000,63640,100,1,402044203,327666,6.11,0.83,12,0.01,13345.00,97658.00,91900,20230511,-11.32,59300,20221229,37.44,91900,-11.32,20230511,60100,35.61,20230106,91900,-11.32,20230511,59300,37.44,20221229,0.24,Y,000270,5000,21393 억,,150404268,N,N,29569,N,00,N
20230616,160846,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81600,-700,5,-0.85,112920790300,1380269,141.30,82900,83300,81400,106900,57700,82300,81810.78,37.40,385,-31364,84433,83366,82733,81666,81033,83050,81350,21393,24600,5000,64190,100,1,402044203,328068,6.11,0.84,12,0.34,13345.00,97658.00,91900,20230511,-11.21,59300,20221229,37.61,91900,-11.21,20230511,60100,35.77,20230106,91900,-11.21,20230511,59300,37.61,20221229,0.23,Y,000270,5000,21393 억,,150383390,N,N,29529,N,00,N
20230616,150957,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81700,-600,5,-0.73,62256911100,759417,77.74,82900,83300,81400,106900,57700,82300,81979.87,37.40,385,-62276,84433,83366,82733,81666,81033,83050,81350,21393,24600,5000,64190,100,1,402044203,328470,6.12,0.84,12,0.19,13345.00,97658.00,91900,20230511,-11.10,59300,20221229,37.77,91900,-11.10,20230511,60100,35.94,20230106,91900,-11.10,20230511,59300,37.77,20221229,0.23,Y,000270,5000,21393 억,,150383390,N,N,38746,N,00,N
20230616,141010,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81400,-900,5,-1.09,54400096700,663141,67.89,82900,83300,81400,106900,57700,82300,82033.98,37.40,385,-66360,84433,83366,82733,81666,81033,83050,81350,21393,24600,5000,64190,100,1,402044203,327264,6.10,0.83,12,0.16,13345.00,97658.00,91900,20230511,-11.43,59300,20221229,37.27,91900,-11.43,20230511,60100,35.44,20230106,91900,-11.43,20230511,59300,37.27,20221229,0.23,Y,000270,5000,21393 억,,150383390,N,N,38746,N,00,N
20230616,130647,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81800,-500,5,-0.61,37548348600,456469,46.73,82900,83300,81700,106900,57700,82300,82258.27,37.40,385,-43532,84433,83366,82733,81666,81033,83050,81350,21393,24600,5000,64190,100,1,402044203,328872,6.13,0.84,12,0.11,13345.00,97658.00,91900,20230511,-10.99,59300,20221229,37.94,91900,-10.99,20230511,60100,36.11,20230106,91900,-10.99,20230511,59300,37.94,20221229,0.23,Y,000270,5000,21393 억,,150383390,N,N,38746,N,00,N
20230616,120757,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81900,-400,5,-0.49,29536959500,358594,36.71,82900,83300,81800,106900,57700,82300,82368.81,37.40,385,-10260,84433,83366,82733,81666,81033,83050,81350,21393,24600,5000,64190,100,1,402044203,329274,6.14,0.84,12,0.09,13345.00,97658.00,91900,20230511,-10.88,59300,20221229,38.11,91900,-10.88,20230511,60100,36.27,20230106,91900,-10.88,20230511,59300,38.11,20221229,0.23,Y,000270,5000,21393 억,,150383390,N,N,38746,N,00,N
20230616,110242,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82100,-200,5,-0.24,21876079200,265174,27.15,82900,83300,82000,106900,57700,82300,82497.08,37.40,385,4390,84433,83366,82733,81666,81033,83050,81350,21393,24600,5000,64190,100,1,402044203,330078,6.15,0.84,12,0.07,13345.00,97658.00,91900,20230511,-10.66,59300,20221229,38.45,91900,-10.66,20230511,60100,36.61,20230106,91900,-10.66,20230511,59300,38.45,20221229,0.23,Y,000270,5000,21393 억,,150383390,N,N,38746,N,00,N
20230616,100228,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82500,200,2,0.24,15933236800,192907,19.75,82900,83300,82200,106900,57700,82300,82595.45,37.40,385,9961,84433,83366,82733,81666,81033,83050,81350,21393,24600,5000,64190,100,1,402044203,331686,6.18,0.84,12,0.05,13345.00,97658.00,91900,20230511,-10.23,59300,20221229,39.12,91900,-10.23,20230511,60100,37.27,20230106,91900,-10.23,20230511,59300,39.12,20221229,0.23,Y,000270,5000,21393 억,,150383390,N,N,38746,N,00,N
20230616,090102,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,83200,900,2,1.09,1268420900,15276,1.56,82900,83300,82900,106900,57700,82300,83034.06,37.40,385,4178,84433,83366,82733,81666,81033,83050,81350,21393,24600,5000,64190,100,1,402044203,334501,6.23,0.85,12,0.00,13345.00,97658.00,91900,20230511,-9.47,59300,20221229,40.30,91900,-9.47,20230511,60100,38.44,20230106,91900,-9.47,20230511,59300,40.30,20221229,0.23,Y,000270,5000,21393 억,,150383390,N,N,38746,N,00,N
20230615,150544,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82200,-800,5,-0.96,68545439500,827606,62.14,83500,83800,82100,107900,58100,83000,82823.76,37.41,770,18322,84266,83632,83066,82432,81866,83950,82750,21393,24900,5000,64740,100,1,402044203,330480,6.16,0.84,12,0.21,13345.00,97658.00,91900,20230511,-10.55,59300,20221229,38.62,91900,-10.55,20230511,60100,36.77,20230106,91900,-10.55,20230511,59300,38.62,20221229,0.24,Y,000270,5000,21393 억,,150408330,N,N,49587,N,00,N
20230615,140706,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82300,-700,5,-0.84,58348229000,703671,52.84,83500,83800,82100,107900,58100,83000,82919.76,37.41,770,16585,84266,83632,83066,82432,81866,83950,82750,21393,24900,5000,64740,100,1,402044203,330882,6.17,0.84,12,0.18,13345.00,97658.00,91900,20230511,-10.45,59300,20221229,38.79,91900,-10.45,20230511,60100,36.94,20230106,91900,-10.45,20230511,59300,38.79,20221229,0.24,Y,000270,5000,21393 억,,150408330,N,N,49587,N,00,N
20230615,130458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82600,-400,5,-0.48,48514502100,584191,43.87,83500,83800,82400,107900,58100,83000,83045.62,37.41,770,1711,84266,83632,83066,82432,81866,83950,82750,21393,24900,5000,64740,100,1,402044203,332089,6.19,0.85,12,0.15,13345.00,97658.00,91900,20230511,-10.12,59300,20221229,39.29,91900,-10.12,20230511,60100,37.44,20230106,91900,-10.12,20230511,59300,39.29,20221229,0.24,Y,000270,5000,21393 억,,150408330,N,N,49587,N,00,N
20230615,120331,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82900,-100,5,-0.12,40577023100,488212,36.66,83500,83800,82400,107900,58100,83000,83113.53,37.41,770,5211,84266,83632,83066,82432,81866,83950,82750,21393,24900,5000,64740,100,1,402044203,333295,6.21,0.85,12,0.12,13345.00,97658.00,91900,20230511,-9.79,59300,20221229,39.80,91900,-9.79,20230511,60100,37.94,20230106,91900,-9.79,20230511,59300,39.80,20221229,0.24,Y,000270,5000,21393 억,,150408330,N,N,49587,N,00,N
20230615,110602,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82700,-300,5,-0.36,32748427100,393447,29.54,83500,83800,82600,107900,58100,83000,83234.66,37.41,770,20443,84266,83632,83066,82432,81866,83950,82750,21393,24900,5000,64740,100,1,402044203,332491,6.20,0.85,12,0.10,13345.00,97658.00,91900,20230511,-10.01,59300,20221229,39.46,91900,-10.01,20230511,60100,37.60,20230106,91900,-10.01,20230511,59300,39.46,20221229,0.24,Y,000270,5000,21393 억,,150408330,N,N,49587,N,00,N
20230611,184611,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82900,1500,2,1.84,117600193800,1423561,59.25,82100,83100,81600,105800,57000,81400,82608.33,37.44,70796,-35604,82866,82132,81466,80732,80066,81800,80400,21393,24400,5000,63490,100,1,402044203,333295,6.21,0.85,12,0.35,13345.00,97658.00,91900,20230511,-9.79,59300,20221229,39.80,91900,-9.79,20230511,60100,37.94,20230106,91900,-9.79,20230511,59300,39.80,20221229,0.21,Y,000270,5000,21393 억,,150506620,N,N,49772,N,00,N