KissMeData/000270/price/prices-20230901.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
20230927,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81400,500,2,0.62,64514760000,795869,96.08,79900,81700,79500,105100,56700,80900,81061.79,38.35,0,106186,82500,81700,81100,80300,79700,81400,80000,21393,24200,5000,63100,100,1,402044203,327264,6.10,0.83,12,0.20,13345.00,97658.00,91900,20230511,-11.43,59300,20221229,37.27,91900,-11.43,20230511,60100,35.44,20230106,91900,-11.43,20230511,59300,37.27,20221229,0.21,Y,000270,5000,21393 억,,154189062,N,N,45513,N,00,N
20230927,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,400,2,0.49,49314832000,609186,73.54,79900,81700,79500,105100,56700,80900,80952.01,38.35,0,75057,82500,81700,81100,80300,79700,81400,80000,21393,24200,5000,63100,100,1,402044203,326862,6.09,0.83,12,0.15,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.21,Y,000270,5000,21393 억,,154189062,N,N,35649,N,00,N
20230927,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81100,200,2,0.25,41010782800,506928,61.20,79900,81700,79500,105100,56700,80900,80900.61,38.35,0,59344,82500,81700,81100,80300,79700,81400,80000,21393,24200,5000,63100,100,1,402044203,326058,6.08,0.83,12,0.13,13345.00,97658.00,91900,20230511,-11.75,59300,20221229,36.76,91900,-11.75,20230511,60100,34.94,20230106,91900,-11.75,20230511,59300,36.76,20221229,0.21,Y,000270,5000,21393 억,,154189062,N,N,35649,N,00,N
20230927,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81200,300,2,0.37,35058440400,433543,52.34,79900,81700,79500,105100,56700,80900,80864.97,38.35,0,55643,82500,81700,81100,80300,79700,81400,80000,21393,24200,5000,63100,100,1,402044203,326460,6.08,0.83,12,0.11,13345.00,97658.00,91900,20230511,-11.64,59300,20221229,36.93,91900,-11.64,20230511,60100,35.11,20230106,91900,-11.64,20230511,59300,36.93,20221229,0.21,Y,000270,5000,21393 억,,154189062,N,N,35649,N,00,N
20230927,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,400,2,0.49,29957097300,370645,44.74,79900,81700,79500,105100,56700,80900,80824.23,38.35,0,45411,82500,81700,81100,80300,79700,81400,80000,21393,24200,5000,63100,100,1,402044203,326862,6.09,0.83,12,0.09,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.21,Y,000270,5000,21393 억,,154189062,N,N,35649,N,00,N
20230927,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,400,2,0.49,24880134900,308284,37.22,79900,81700,79500,105100,56700,80900,80705.24,38.35,0,27893,82500,81700,81100,80300,79700,81400,80000,21393,24200,5000,63100,100,1,402044203,326862,6.09,0.83,12,0.08,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.21,Y,000270,5000,21393 억,,154189062,N,N,35649,N,00,N
20230927,100105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80500,-400,5,-0.49,17026830600,211649,25.55,79900,81200,79500,105100,56700,80900,80448.41,38.35,0,11180,82500,81700,81100,80300,79700,81400,80000,21393,24200,5000,63100,100,1,402044203,323646,6.03,0.82,12,0.05,13345.00,97658.00,91900,20230511,-12.40,59300,20221229,35.75,91900,-12.40,20230511,60100,33.94,20230106,91900,-12.40,20230511,59300,35.75,20221229,0.21,Y,000270,5000,21393 억,,154189062,N,N,35649,N,00,N
20230927,090105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79600,-1300,5,-1.61,1875542000,23500,2.84,79900,79900,79500,105100,56700,80900,79809.83,38.35,0,-3577,82500,81700,81100,80300,79700,81400,80000,21393,24200,5000,63100,100,1,402044203,320027,5.96,0.82,12,0.01,13345.00,97658.00,91900,20230511,-13.38,59300,20221229,34.23,91900,-13.38,20230511,60100,32.45,20230106,91900,-13.38,20230511,59300,34.23,20221229,0.21,Y,000270,5000,21393 억,,154189062,N,N,35649,N,00,N
20230926,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80900,-1200,5,-1.46,64674837800,796590,68.47,81600,81900,80500,106700,57500,82100,81189.72,38.33,0,-76814,83833,82966,81233,80366,78633,83400,80800,21393,24600,5000,64030,100,1,402044203,325254,6.06,0.83,12,0.20,13345.00,97658.00,91900,20230511,-11.97,59300,20221229,36.42,91900,-11.97,20230511,60100,34.61,20230106,91900,-11.97,20230511,59300,36.42,20221229,0.22,Y,000270,5000,21393 억,,154107434,N,N,35649,N,00,N
20230926,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80900,-1200,5,-1.46,52178955500,642115,55.19,81600,81900,80500,106700,57500,82100,81261.07,38.33,0,-47606,83833,82966,81233,80366,78633,83400,80800,21393,24600,5000,64030,100,1,402044203,325254,6.06,0.83,12,0.16,13345.00,97658.00,91900,20230511,-11.97,59300,20221229,36.42,91900,-11.97,20230511,60100,34.61,20230106,91900,-11.97,20230511,59300,36.42,20221229,0.22,Y,000270,5000,21393 억,,154107434,N,N,52612,N,00,N
20230926,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80800,-1300,5,-1.58,46296832200,569220,48.93,81600,81900,80600,106700,57500,82100,81333.80,38.33,0,-26933,83833,82966,81233,80366,78633,83400,80800,21393,24600,5000,64030,100,1,402044203,324852,6.05,0.83,12,0.14,13345.00,97658.00,91900,20230511,-12.08,59300,20221229,36.26,91900,-12.08,20230511,60100,34.44,20230106,91900,-12.08,20230511,59300,36.26,20221229,0.22,Y,000270,5000,21393 억,,154107434,N,N,52612,N,00,N
20230926,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81400,-700,5,-0.85,39067455400,480004,41.26,81600,81900,81000,106700,57500,82100,81389.84,38.33,0,-18227,83833,82966,81233,80366,78633,83400,80800,21393,24600,5000,64030,100,1,402044203,327264,6.10,0.83,12,0.12,13345.00,97658.00,91900,20230511,-11.43,59300,20221229,37.27,91900,-11.43,20230511,60100,35.44,20230106,91900,-11.43,20230511,59300,37.27,20221229,0.22,Y,000270,5000,21393 억,,154107434,N,N,52612,N,00,N
20230926,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,-800,5,-0.97,32564050700,400080,34.39,81600,81900,81000,106700,57500,82100,81393.83,38.33,0,-18324,83833,82966,81233,80366,78633,83400,80800,21393,24600,5000,64030,100,1,402044203,326862,6.09,0.83,12,0.10,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.22,Y,000270,5000,21393 억,,154107434,N,N,52612,N,00,N
20230926,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81200,-900,5,-1.10,28875673200,354758,30.49,81600,81900,81000,106700,57500,82100,81395.40,38.33,0,-15204,83833,82966,81233,80366,78633,83400,80800,21393,24600,5000,64030,100,1,402044203,326460,6.08,0.83,12,0.09,13345.00,97658.00,91900,20230511,-11.64,59300,20221229,36.93,91900,-11.64,20230511,60100,35.11,20230106,91900,-11.64,20230511,59300,36.93,20221229,0.22,Y,000270,5000,21393 억,,154107434,N,N,52612,N,00,N
20230926,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,-800,5,-0.97,22311144000,273943,23.55,81600,81900,81000,106700,57500,82100,81444.46,38.33,0,-13607,83833,82966,81233,80366,78633,83400,80800,21393,24600,5000,64030,100,1,402044203,326862,6.09,0.83,12,0.07,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.22,Y,000270,5000,21393 억,,154107434,N,N,52612,N,00,N
20230926,090105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,-800,5,-0.97,2553380800,31352,2.69,81600,81600,81200,106700,57500,82100,81442.19,38.33,0,-7145,83833,82966,81233,80366,78633,83400,80800,21393,24600,5000,64030,100,1,402044203,326862,6.09,0.83,12,0.01,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.22,Y,000270,5000,21393 억,,154107434,N,N,52612,N,00,N
20230925,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82100,1900,2,2.37,94702407000,1161858,187.13,79800,82100,79500,104200,56200,80200,81509.00,38.21,0,302860,81533,80866,79733,79066,77933,81200,79400,21393,24000,5000,62550,100,1,402044203,330078,6.15,0.84,12,0.29,13345.00,97658.00,91900,20230511,-10.66,59300,20221229,38.45,91900,-10.66,20230511,60100,36.61,20230106,91900,-10.66,20230511,59300,38.45,20221229,0.21,Y,000270,5000,21393 억,,153631034,N,N,52612,N,00,N
20230925,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81800,1600,2,2.00,72288797400,888644,143.12,79800,82100,79500,104200,56200,80200,81347.32,38.21,0,299704,81533,80866,79733,79066,77933,81200,79400,21393,24000,5000,62550,100,1,402044203,328872,6.13,0.84,12,0.22,13345.00,97658.00,91900,20230511,-10.99,59300,20221229,37.94,91900,-10.99,20230511,60100,36.11,20230106,91900,-10.99,20230511,59300,37.94,20221229,0.21,Y,000270,5000,21393 억,,153631034,N,N,72594,N,00,N
20230925,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,82000,1800,2,2.24,60038665400,739080,119.04,79800,82100,79500,104200,56200,80200,81234.34,38.21,0,277313,81533,80866,79733,79066,77933,81200,79400,21393,24000,5000,62550,100,1,402044203,329676,6.14,0.84,12,0.18,13345.00,97658.00,91900,20230511,-10.77,59300,20221229,38.28,91900,-10.77,20230511,60100,36.44,20230106,91900,-10.77,20230511,59300,38.28,20221229,0.21,Y,000270,5000,21393 억,,153631034,N,N,72594,N,00,N
20230925,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81600,1400,2,1.75,42216840100,521370,83.97,79800,81700,79500,104200,56200,80200,80972.91,38.21,0,178351,81533,80866,79733,79066,77933,81200,79400,21393,24000,5000,62550,100,1,402044203,328068,6.11,0.84,12,0.13,13345.00,97658.00,91900,20230511,-11.21,59300,20221229,37.61,91900,-11.21,20230511,60100,35.77,20230106,91900,-11.21,20230511,59300,37.61,20221229,0.21,Y,000270,5000,21393 억,,153631034,N,N,72594,N,00,N
20230925,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81400,1200,2,1.50,34877207100,431344,69.47,79800,81500,79500,104200,56200,80200,80857.07,38.21,0,145421,81533,80866,79733,79066,77933,81200,79400,21393,24000,5000,62550,100,1,402044203,327264,6.10,0.83,12,0.11,13345.00,97658.00,91900,20230511,-11.43,59300,20221229,37.27,91900,-11.43,20230511,60100,35.44,20230106,91900,-11.43,20230511,59300,37.27,20221229,0.21,Y,000270,5000,21393 억,,153631034,N,N,72594,N,00,N
20230925,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,1100,2,1.37,28176518200,348889,56.19,79800,81500,79500,104200,56200,80200,80760.71,38.21,0,120076,81533,80866,79733,79066,77933,81200,79400,21393,24000,5000,62550,100,1,402044203,326862,6.09,0.83,12,0.09,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.21,Y,000270,5000,21393 억,,153631034,N,N,72594,N,00,N
20230925,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80600,400,2,0.50,14891907700,185230,29.83,79800,81000,79500,104200,56200,80200,80396.86,38.21,0,64668,81533,80866,79733,79066,77933,81200,79400,21393,24000,5000,62550,100,1,402044203,324048,6.04,0.83,12,0.05,13345.00,97658.00,91900,20230511,-12.30,59300,20221229,35.92,91900,-12.30,20230511,60100,34.11,20230106,91900,-12.30,20230511,59300,35.92,20221229,0.21,Y,000270,5000,21393 억,,153631034,N,N,72594,N,00,N
20230925,090105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79900,-300,5,-0.37,1761300300,22065,3.55,79800,80100,79600,104200,56200,80200,79823.09,38.21,0,401,81533,80866,79733,79066,77933,81200,79400,21393,24000,5000,62550,100,1,402044203,321233,5.99,0.82,12,0.01,13345.00,97658.00,91900,20230511,-13.06,59300,20221229,34.74,91900,-13.06,20230511,60100,32.95,20230106,91900,-13.06,20230511,59300,34.74,20221229,0.21,Y,000270,5000,21393 억,,153631034,N,N,72594,N,00,N
20230922,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80200,400,2,0.50,46436216400,582394,89.51,78600,80400,78600,103700,55900,79800,79733.11,38.17,0,31289,82000,80900,80300,79200,78600,80600,78900,21393,23900,5000,62240,100,1,402044203,322439,6.01,0.82,12,0.14,13345.00,97658.00,91900,20230511,-12.73,59300,20221229,35.24,91900,-12.73,20230511,60100,33.44,20230106,91900,-12.73,20230511,59300,35.24,20221229,0.22,Y,000270,5000,21393 억,,153457343,N,N,72594,N,00,N
20230922,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,200,2,0.25,39908891000,500978,77.00,78600,80400,78600,103700,55900,79800,79661.92,38.17,0,37390,82000,80900,80300,79200,78600,80600,78900,21393,23900,5000,62240,100,1,402044203,321635,5.99,0.82,12,0.12,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.22,Y,000270,5000,21393 억,,153457343,N,N,28546,N,00,N
20230922,140105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80300,500,2,0.63,34532547600,433925,66.69,78600,80400,78600,103700,55900,79800,79581.76,38.17,0,34137,82000,80900,80300,79200,78600,80600,78900,21393,23900,5000,62240,100,1,402044203,322841,6.02,0.82,12,0.11,13345.00,97658.00,91900,20230511,-12.62,59300,20221229,35.41,91900,-12.62,20230511,60100,33.61,20230106,91900,-12.62,20230511,59300,35.41,20221229,0.22,Y,000270,5000,21393 억,,153457343,N,N,28546,N,00,N
20230922,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80100,300,2,0.38,29719776700,373908,57.47,78600,80200,78600,103700,55900,79800,79484.08,38.17,0,26878,82000,80900,80300,79200,78600,80600,78900,21393,23900,5000,62240,100,1,402044203,322037,6.00,0.82,12,0.09,13345.00,97658.00,91900,20230511,-12.84,59300,20221229,35.08,91900,-12.84,20230511,60100,33.28,20230106,91900,-12.84,20230511,59300,35.08,20221229,0.22,Y,000270,5000,21393 억,,153457343,N,N,28546,N,00,N
20230922,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79900,100,2,0.13,25436920200,320385,49.24,78600,80200,78600,103700,55900,79800,79394.68,38.17,0,31640,82000,80900,80300,79200,78600,80600,78900,21393,23900,5000,62240,100,1,402044203,321233,5.99,0.82,12,0.08,13345.00,97658.00,91900,20230511,-13.06,59300,20221229,34.74,91900,-13.06,20230511,60100,32.95,20230106,91900,-13.06,20230511,59300,34.74,20221229,0.22,Y,000270,5000,21393 억,,153457343,N,N,28546,N,00,N
20230922,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,200,2,0.25,21427333200,270223,41.53,78600,80100,78600,103700,55900,79800,79294.74,38.17,0,37092,82000,80900,80300,79200,78600,80600,78900,21393,23900,5000,62240,100,1,402044203,321635,5.99,0.82,12,0.07,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.22,Y,000270,5000,21393 억,,153457343,N,N,28546,N,00,N
20230922,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79700,-100,5,-0.13,14528138200,183675,28.23,78600,79700,78600,103700,55900,79800,79096.44,38.17,0,35821,82000,80900,80300,79200,78600,80600,78900,21393,23900,5000,62240,100,1,402044203,320429,5.97,0.82,12,0.05,13345.00,97658.00,91900,20230511,-13.28,59300,20221229,34.40,91900,-13.28,20230511,60100,32.61,20230106,91900,-13.28,20230511,59300,34.40,20221229,0.22,Y,000270,5000,21393 억,,153457343,N,N,28546,N,00,N
20230922,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79000,-800,5,-1.00,1545755800,19656,3.02,78600,79000,78600,103700,55900,79800,78632.03,38.17,0,-671,82000,80900,80300,79200,78600,80600,78900,21393,23900,5000,62240,100,1,402044203,317615,5.92,0.81,12,0.00,13345.00,97658.00,91900,20230511,-14.04,59300,20221229,33.22,91900,-14.04,20230511,60100,31.45,20230106,91900,-14.04,20230511,59300,33.22,20221229,0.22,Y,000270,5000,21393 억,,153457343,N,N,28546,N,00,N
20230921,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79800,-1600,5,-1.97,52083822300,648194,44.21,81400,81400,79700,105800,57000,81400,80352.70,38.15,0,-5650,83466,82432,80766,79732,78066,82950,80250,21393,24400,5000,63490,100,1,402044203,320831,5.98,0.82,12,0.16,13345.00,97658.00,91900,20230511,-13.17,59300,20221229,34.57,91900,-13.17,20230511,60100,32.78,20230106,91900,-13.17,20230511,59300,34.57,20221229,0.22,Y,000270,5000,21393 억,,153359925,N,N,28546,N,00,N
20230921,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,-1400,5,-1.72,43970409600,546577,37.28,81400,81400,79700,105800,57000,81400,80446.87,38.15,0,1338,83466,82432,80766,79732,78066,82950,80250,21393,24400,5000,63490,100,1,402044203,321635,5.99,0.82,12,0.14,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.22,Y,000270,5000,21393 억,,153359925,N,N,22613,N,00,N
20230921,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79900,-1500,5,-1.84,39661584900,492661,33.60,81400,81400,79700,105800,57000,81400,80504.81,38.15,0,4243,83466,82432,80766,79732,78066,82950,80250,21393,24400,5000,63490,100,1,402044203,321233,5.99,0.82,12,0.12,13345.00,97658.00,91900,20230511,-13.06,59300,20221229,34.74,91900,-13.06,20230511,60100,32.95,20230106,91900,-13.06,20230511,59300,34.74,20221229,0.22,Y,000270,5000,21393 억,,153359925,N,N,22613,N,00,N
20230921,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79900,-1500,5,-1.84,35182027600,436614,29.78,81400,81400,79700,105800,57000,81400,80579.24,38.15,0,-1786,83466,82432,80766,79732,78066,82950,80250,21393,24400,5000,63490,100,1,402044203,321233,5.99,0.82,12,0.11,13345.00,97658.00,91900,20230511,-13.06,59300,20221229,34.74,91900,-13.06,20230511,60100,32.95,20230106,91900,-13.06,20230511,59300,34.74,20221229,0.22,Y,000270,5000,21393 억,,153359925,N,N,22613,N,00,N
20230921,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80100,-1300,5,-1.60,29102446800,360531,24.59,81400,81400,80000,105800,57000,81400,80721.06,38.15,0,-3136,83466,82432,80766,79732,78066,82950,80250,21393,24400,5000,63490,100,1,402044203,322037,6.00,0.82,12,0.09,13345.00,97658.00,91900,20230511,-12.84,59300,20221229,35.08,91900,-12.84,20230511,60100,33.28,20230106,91900,-12.84,20230511,59300,35.08,20221229,0.22,Y,000270,5000,21393 억,,153359925,N,N,22613,N,00,N
20230921,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80200,-1200,5,-1.47,24451343600,302538,20.64,81400,81400,80200,105800,57000,81400,80820.73,38.15,0,-1323,83466,82432,80766,79732,78066,82950,80250,21393,24400,5000,63490,100,1,402044203,322439,6.01,0.82,12,0.08,13345.00,97658.00,91900,20230511,-12.73,59300,20221229,35.24,91900,-12.73,20230511,60100,33.44,20230106,91900,-12.73,20230511,59300,35.24,20221229,0.22,Y,000270,5000,21393 억,,153359925,N,N,22613,N,00,N
20230921,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80500,-900,5,-1.11,16278639200,200969,13.71,81400,81400,80400,105800,57000,81400,81000.74,38.15,0,11296,83466,82432,80766,79732,78066,82950,80250,21393,24400,5000,63490,100,1,402044203,323646,6.03,0.82,12,0.05,13345.00,97658.00,91900,20230511,-12.40,59300,20221229,35.75,91900,-12.40,20230511,60100,33.94,20230106,91900,-12.40,20230511,59300,35.75,20221229,0.22,Y,000270,5000,21393 억,,153359925,N,N,22613,N,00,N
20230921,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80900,-500,5,-0.61,2412199000,29691,2.03,81400,81400,80700,105800,57000,81400,81243.42,38.15,0,-3543,83466,82432,80766,79732,78066,82950,80250,21393,24400,5000,63490,100,1,402044203,325254,6.06,0.83,12,0.01,13345.00,97658.00,91900,20230511,-11.97,59300,20221229,36.42,91900,-11.97,20230511,60100,34.61,20230106,91900,-11.97,20230511,59300,36.42,20221229,0.22,Y,000270,5000,21393 억,,153359925,N,N,22613,N,00,N
20230920,160109,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81400,2000,2,2.52,115242180100,1420775,228.53,79400,81800,79100,103200,55600,79400,81112.09,38.04,-2695,315195,80666,80032,79566,78932,78466,80350,79250,21393,23800,5000,61930,100,1,402044203,327264,6.10,0.83,12,0.35,13345.00,97658.00,91900,20230511,-11.43,59300,20221229,37.27,91900,-11.43,20230511,60100,35.44,20230106,91900,-11.43,20230511,59300,37.27,20221229,0.22,Y,000270,5000,21393 억,,152932484,N,N,22613,N,00,N
20230920,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,1900,2,2.39,103171828900,1272539,204.69,79400,81800,79100,103200,55600,79400,81075.58,38.04,-2695,336174,80666,80032,79566,78932,78466,80350,79250,21393,23800,5000,61930,100,1,402044203,326862,6.09,0.83,12,0.32,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.22,Y,000270,5000,21393 억,,152932484,N,N,10231,N,00,N
20230920,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81400,2000,2,2.52,93249284900,1150514,185.06,79400,81800,79100,103200,55600,79400,81050.12,38.04,-2695,316429,80666,80032,79566,78932,78466,80350,79250,21393,23800,5000,61930,100,1,402044203,327264,6.10,0.83,12,0.29,13345.00,97658.00,91900,20230511,-11.43,59300,20221229,37.27,91900,-11.43,20230511,60100,35.44,20230106,91900,-11.43,20230511,59300,37.27,20221229,0.22,Y,000270,5000,21393 억,,152932484,N,N,10231,N,00,N
20230920,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81400,2000,2,2.52,73768159600,911541,146.62,79400,81500,79100,103200,55600,79400,80926.88,38.04,-2695,228446,80666,80032,79566,78932,78466,80350,79250,21393,23800,5000,61930,100,1,402044203,327264,6.10,0.83,12,0.23,13345.00,97658.00,91900,20230511,-11.43,59300,20221229,37.27,91900,-11.43,20230511,60100,35.44,20230106,91900,-11.43,20230511,59300,37.27,20221229,0.22,Y,000270,5000,21393 억,,152932484,N,N,10231,N,00,N
20230920,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,1900,2,2.39,63896566600,790126,127.09,79400,81500,79100,103200,55600,79400,80868.84,38.04,-2695,209732,80666,80032,79566,78932,78466,80350,79250,21393,23800,5000,61930,100,1,402044203,326862,6.09,0.83,12,0.20,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.22,Y,000270,5000,21393 억,,152932484,N,N,10231,N,00,N
20230920,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80900,1500,2,1.89,54795565600,677912,109.04,79400,81500,79100,103200,55600,79400,80829.92,38.04,-2695,196367,80666,80032,79566,78932,78466,80350,79250,21393,23800,5000,61930,100,1,402044203,325254,6.06,0.83,12,0.17,13345.00,97658.00,91900,20230511,-11.97,59300,20221229,36.42,91900,-11.97,20230511,60100,34.61,20230106,91900,-11.97,20230511,59300,36.42,20221229,0.22,Y,000270,5000,21393 억,,152932484,N,N,10231,N,00,N
20230920,100103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,81300,1900,2,2.39,44025984100,545042,87.67,79400,81500,79100,103200,55600,79400,80775.41,38.04,-2695,196295,80666,80032,79566,78932,78466,80350,79250,21393,23800,5000,61930,100,1,402044203,326862,6.09,0.83,12,0.14,13345.00,97658.00,91900,20230511,-11.53,59300,20221229,37.10,91900,-11.53,20230511,60100,35.27,20230106,91900,-11.53,20230511,59300,37.10,20221229,0.22,Y,000270,5000,21393 억,,152932484,N,N,10231,N,00,N
20230920,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,0,3,0.00,727303800,9172,1.48,79400,79500,79100,103200,55600,79400,79296.04,38.04,-2695,-1601,80666,80032,79566,78932,78466,80350,79250,21393,23800,5000,61930,100,1,402044203,319223,5.95,0.81,12,0.00,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152932484,N,N,10231,N,00,N
20230919,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,0,3,0.00,49306400900,620050,108.53,79100,80200,79100,103200,55600,79400,79520.20,38.01,0,207231,80333,79866,79433,78966,78533,79650,78750,21393,23800,5000,61930,100,1,402044203,319223,5.95,0.81,12,0.15,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152824845,N,N,10231,N,00,N
20230919,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79600,200,2,0.25,40490518700,509155,89.12,79100,80200,79100,103200,55600,79400,79524.94,38.01,0,155175,80333,79866,79433,78966,78533,79650,78750,21393,23800,5000,61930,100,1,402044203,320027,5.96,0.82,12,0.13,13345.00,97658.00,91900,20230511,-13.38,59300,20221229,34.23,91900,-13.38,20230511,60100,32.45,20230106,91900,-13.38,20230511,59300,34.23,20221229,0.22,Y,000270,5000,21393 억,,152824845,N,N,20656,N,00,N
20230919,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79500,100,2,0.13,34413096100,432729,75.74,79100,80200,79100,103200,55600,79400,79525.75,38.01,0,123872,80333,79866,79433,78966,78533,79650,78750,21393,23800,5000,61930,100,1,402044203,319625,5.96,0.81,12,0.11,13345.00,97658.00,91900,20230511,-13.49,59300,20221229,34.06,91900,-13.49,20230511,60100,32.28,20230106,91900,-13.49,20230511,59300,34.06,20221229,0.22,Y,000270,5000,21393 억,,152824845,N,N,20656,N,00,N
20230919,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79600,200,2,0.25,29298922800,368420,64.48,79100,80200,79100,103200,55600,79400,79525.88,38.01,0,94205,80333,79866,79433,78966,78533,79650,78750,21393,23800,5000,61930,100,1,402044203,320027,5.96,0.82,12,0.09,13345.00,97658.00,91900,20230511,-13.38,59300,20221229,34.23,91900,-13.38,20230511,60100,32.45,20230106,91900,-13.38,20230511,59300,34.23,20221229,0.22,Y,000270,5000,21393 억,,152824845,N,N,20656,N,00,N
20230919,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,0,3,0.00,25383976300,319180,55.87,79100,80200,79100,103200,55600,79400,79528.72,38.01,0,78381,80333,79866,79433,78966,78533,79650,78750,21393,23800,5000,61930,100,1,402044203,319223,5.95,0.81,12,0.08,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152824845,N,N,20656,N,00,N
20230919,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,0,3,0.00,21958157500,276059,48.32,79100,80200,79100,103200,55600,79400,79541.54,38.01,0,63349,80333,79866,79433,78966,78533,79650,78750,21393,23800,5000,61930,100,1,402044203,319223,5.95,0.81,12,0.07,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152824845,N,N,20656,N,00,N
20230919,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,0,3,0.00,17353437700,218104,38.17,79100,80200,79100,103200,55600,79400,79564.98,38.01,0,48159,80333,79866,79433,78966,78533,79650,78750,21393,23800,5000,61930,100,1,402044203,319223,5.95,0.81,12,0.05,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152824845,N,N,20656,N,00,N
20230919,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79800,400,2,0.50,956326700,12023,2.10,79100,80000,79100,103200,55600,79400,79541.55,38.01,0,2314,80333,79866,79433,78966,78533,79650,78750,21393,23800,5000,61930,100,1,402044203,320831,5.98,0.82,12,0.00,13345.00,97658.00,91900,20230511,-13.17,59300,20221229,34.57,91900,-13.17,20230511,60100,32.78,20230106,91900,-13.17,20230511,59300,34.57,20221229,0.22,Y,000270,5000,21393 억,,152824845,N,N,20656,N,00,N
20230918,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,-700,5,-0.87,45222387100,569249,40.46,79500,79900,79000,104100,56100,80100,79441.97,38.02,0,-28890,80833,80466,79733,79366,78633,80650,79550,21393,24000,5000,62470,100,1,402044203,319223,5.95,0.81,12,0.14,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152841812,N,N,20656,N,00,N
20230918,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,-700,5,-0.87,36490566700,459300,32.65,79500,79900,79000,104100,56100,80100,79447.93,38.02,0,-51741,80833,80466,79733,79366,78633,80650,79550,21393,24000,5000,62470,100,1,402044203,319223,5.95,0.81,12,0.11,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152841812,N,N,48671,N,00,N
20230918,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79600,-500,5,-0.62,31337762400,394429,28.04,79500,79900,79000,104100,56100,80100,79450.62,38.02,0,-48709,80833,80466,79733,79366,78633,80650,79550,21393,24000,5000,62470,100,1,402044203,320027,5.96,0.82,12,0.10,13345.00,97658.00,91900,20230511,-13.38,59300,20221229,34.23,91900,-13.38,20230511,60100,32.45,20230106,91900,-13.38,20230511,59300,34.23,20221229,0.22,Y,000270,5000,21393 억,,152841812,N,N,48671,N,00,N
20230918,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79500,-600,5,-0.75,28043485100,353014,25.09,79500,79900,79000,104100,56100,80100,79439.76,38.02,0,-57771,80833,80466,79733,79366,78633,80650,79550,21393,24000,5000,62470,100,1,402044203,319625,5.96,0.81,12,0.09,13345.00,97658.00,91900,20230511,-13.49,59300,20221229,34.06,91900,-13.49,20230511,60100,32.28,20230106,91900,-13.49,20230511,59300,34.06,20221229,0.22,Y,000270,5000,21393 억,,152841812,N,N,48671,N,00,N
20230918,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79600,-500,5,-0.62,24814543900,312431,22.21,79500,79900,79000,104100,56100,80100,79423.63,38.02,0,-65638,80833,80466,79733,79366,78633,80650,79550,21393,24000,5000,62470,100,1,402044203,320027,5.96,0.82,12,0.08,13345.00,97658.00,91900,20230511,-13.38,59300,20221229,34.23,91900,-13.38,20230511,60100,32.45,20230106,91900,-13.38,20230511,59300,34.23,20221229,0.22,Y,000270,5000,21393 억,,152841812,N,N,48671,N,00,N
20230918,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79300,-800,5,-1.00,21674378700,272937,19.40,79500,79900,79000,104100,56100,80100,79411.13,38.02,0,-70204,80833,80466,79733,79366,78633,80650,79550,21393,24000,5000,62470,100,1,402044203,318821,5.94,0.81,12,0.07,13345.00,97658.00,91900,20230511,-13.71,59300,20221229,33.73,91900,-13.71,20230511,60100,31.95,20230106,91900,-13.71,20230511,59300,33.73,20221229,0.22,Y,000270,5000,21393 억,,152841812,N,N,48671,N,00,N
20230918,100105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,-700,5,-0.87,14733530000,185413,13.18,79500,79900,79200,104100,56100,80100,79462.60,38.02,0,-50541,80833,80466,79733,79366,78633,80650,79550,21393,24000,5000,62470,100,1,402044203,319223,5.95,0.81,12,0.05,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152841812,N,N,48671,N,00,N
20230918,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79700,-400,5,-0.50,887065700,11153,0.79,79500,79700,79500,104100,56100,80100,79525.45,38.02,0,-403,80833,80466,79733,79366,78633,80650,79550,21393,24000,5000,62470,100,1,402044203,320429,5.97,0.82,12,0.00,13345.00,97658.00,91900,20230511,-13.28,59300,20221229,34.40,91900,-13.28,20230511,60100,32.61,20230106,91900,-13.28,20230511,59300,34.40,20221229,0.22,Y,000270,5000,21393 억,,152841812,N,N,48671,N,00,N
20230915,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80100,900,2,1.14,111612779600,1398185,181.49,79800,80100,79000,102900,55500,79200,79825.31,38.03,0,76962,79666,79432,78966,78732,78266,79550,78850,21393,23700,5000,61770,100,1,402044203,322037,6.00,0.82,12,0.35,13345.00,97658.00,91900,20230511,-12.84,59300,20221229,35.08,91900,-12.84,20230511,60100,33.28,20230106,91900,-12.84,20230511,59300,35.08,20221229,0.22,Y,000270,5000,21393 억,,152883080,N,N,48671,N,00,N
20230915,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,800,2,1.01,49145418900,618156,80.24,79800,80000,79000,102900,55500,79200,79503.28,38.03,0,11481,79666,79432,78966,78732,78266,79550,78850,21393,23700,5000,61770,100,1,402044203,321635,5.99,0.82,12,0.15,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.22,Y,000270,5000,21393 억,,152883080,N,N,56174,N,00,N
20230915,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,200,2,0.25,38313861800,482362,62.61,79800,79800,79000,102900,55500,79200,79429.70,38.03,0,3853,79666,79432,78966,78732,78266,79550,78850,21393,23700,5000,61770,100,1,402044203,319223,5.95,0.81,12,0.12,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152883080,N,N,56174,N,00,N
20230915,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79500,300,2,0.38,30374909600,382523,49.65,79800,79800,79000,102900,55500,79200,79406.77,38.03,0,11554,79666,79432,78966,78732,78266,79550,78850,21393,23700,5000,61770,100,1,402044203,319625,5.96,0.81,12,0.10,13345.00,97658.00,91900,20230511,-13.49,59300,20221229,34.06,91900,-13.49,20230511,60100,32.28,20230106,91900,-13.49,20230511,59300,34.06,20221229,0.22,Y,000270,5000,21393 억,,152883080,N,N,56174,N,00,N
20230915,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79300,100,2,0.13,26227807600,330270,42.87,79800,79800,79000,102900,55500,79200,79413.25,38.03,0,21618,79666,79432,78966,78732,78266,79550,78850,21393,23700,5000,61770,100,1,402044203,318821,5.94,0.81,12,0.08,13345.00,97658.00,91900,20230511,-13.71,59300,20221229,33.73,91900,-13.71,20230511,60100,31.95,20230106,91900,-13.71,20230511,59300,33.73,20221229,0.22,Y,000270,5000,21393 억,,152883080,N,N,56174,N,00,N
20230915,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79200,0,3,0.00,20577396000,259055,33.63,79800,79800,79000,102900,55500,79200,79432.57,38.03,0,34504,79666,79432,78966,78732,78266,79550,78850,21393,23700,5000,61770,100,1,402044203,318419,5.93,0.81,12,0.06,13345.00,97658.00,91900,20230511,-13.82,59300,20221229,33.56,91900,-13.82,20230511,60100,31.78,20230106,91900,-13.82,20230511,59300,33.56,20221229,0.22,Y,000270,5000,21393 억,,152883080,N,N,56174,N,00,N
20230915,100105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79500,300,2,0.38,14090003600,177363,23.02,79800,79800,79000,102900,55500,79200,79441.67,38.03,0,33850,79666,79432,78966,78732,78266,79550,78850,21393,23700,5000,61770,100,1,402044203,319625,5.96,0.81,12,0.04,13345.00,97658.00,91900,20230511,-13.49,59300,20221229,34.06,91900,-13.49,20230511,60100,32.28,20230106,91900,-13.49,20230511,59300,34.06,20221229,0.22,Y,000270,5000,21393 억,,152883080,N,N,56174,N,00,N
20230915,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,200,2,0.25,1655228800,20752,2.69,79800,79800,79200,102900,55500,79200,79763.32,38.03,0,6164,79666,79432,78966,78732,78266,79550,78850,21393,23700,5000,61770,100,1,402044203,319223,5.95,0.81,12,0.01,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,152883080,N,N,56174,N,00,N
20230914,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79200,700,2,0.89,60573252300,767126,83.81,78900,79200,78500,102000,55000,78500,78961.08,38.07,0,4539,80166,79332,78666,77832,77166,79750,78250,21393,23500,5000,61230,100,1,402044203,318419,5.93,0.81,12,0.19,13345.00,97658.00,91900,20230511,-13.82,59300,20221229,33.56,91900,-13.82,20230511,60100,31.78,20230106,91900,-13.82,20230511,59300,33.56,20221229,0.22,Y,000270,5000,21393 억,,153051537,N,N,56174,N,00,N
20230914,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78900,400,2,0.51,35859185600,454924,49.70,78900,79200,78500,102000,55000,78500,78824.57,38.07,0,39805,80166,79332,78666,77832,77166,79750,78250,21393,23500,5000,61230,100,1,402044203,317213,5.91,0.81,12,0.11,13345.00,97658.00,91900,20230511,-14.15,59300,20221229,33.05,91900,-14.15,20230511,60100,31.28,20230106,91900,-14.15,20230511,59300,33.05,20221229,0.22,Y,000270,5000,21393 억,,153051537,N,N,122997,N,00,N
20230914,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79000,500,2,0.64,28957083300,367449,40.14,78900,79200,78500,102000,55000,78500,78805.72,38.07,0,43964,80166,79332,78666,77832,77166,79750,78250,21393,23500,5000,61230,100,1,402044203,317615,5.92,0.81,12,0.09,13345.00,97658.00,91900,20230511,-14.04,59300,20221229,33.22,91900,-14.04,20230511,60100,31.45,20230106,91900,-14.04,20230511,59300,33.22,20221229,0.22,Y,000270,5000,21393 억,,153051537,N,N,122997,N,00,N
20230914,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78900,400,2,0.51,23139886000,293798,32.10,78900,79200,78500,102000,55000,78500,78761.21,38.07,0,37700,80166,79332,78666,77832,77166,79750,78250,21393,23500,5000,61230,100,1,402044203,317213,5.91,0.81,12,0.07,13345.00,97658.00,91900,20230511,-14.15,59300,20221229,33.05,91900,-14.15,20230511,60100,31.28,20230106,91900,-14.15,20230511,59300,33.05,20221229,0.22,Y,000270,5000,21393 억,,153051537,N,N,122997,N,00,N
20230914,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78800,300,2,0.38,17905795100,227333,24.84,78900,79200,78500,102000,55000,78500,78764.61,38.07,0,51841,80166,79332,78666,77832,77166,79750,78250,21393,23500,5000,61230,100,1,402044203,316811,5.90,0.81,12,0.06,13345.00,97658.00,91900,20230511,-14.25,59300,20221229,32.88,91900,-14.25,20230511,60100,31.11,20230106,91900,-14.25,20230511,59300,32.88,20221229,0.22,Y,000270,5000,21393 억,,153051537,N,N,122997,N,00,N
20230914,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78700,200,2,0.25,14884834700,188933,20.64,78900,79200,78500,102000,55000,78500,78783.67,38.07,0,49349,80166,79332,78666,77832,77166,79750,78250,21393,23500,5000,61230,100,1,402044203,316409,5.90,0.81,12,0.05,13345.00,97658.00,91900,20230511,-14.36,59300,20221229,32.72,91900,-14.36,20230511,60100,30.95,20230106,91900,-14.36,20230511,59300,32.72,20221229,0.22,Y,000270,5000,21393 억,,153051537,N,N,122997,N,00,N
20230914,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78700,200,2,0.25,10110795400,128298,14.02,78900,79200,78500,102000,55000,78500,78807.12,38.07,0,31641,80166,79332,78666,77832,77166,79750,78250,21393,23500,5000,61230,100,1,402044203,316409,5.90,0.81,12,0.03,13345.00,97658.00,91900,20230511,-14.36,59300,20221229,32.72,91900,-14.36,20230511,60100,30.95,20230106,91900,-14.36,20230511,59300,32.72,20221229,0.22,Y,000270,5000,21393 억,,153051537,N,N,122997,N,00,N
20230914,090103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78900,400,2,0.51,806546500,10221,1.12,78900,79000,78900,102000,55000,78500,78910.84,38.07,0,-364,80166,79332,78666,77832,77166,79750,78250,21393,23500,5000,61230,100,1,402044203,317213,5.91,0.81,12,0.00,13345.00,97658.00,91900,20230511,-14.15,59300,20221229,33.05,91900,-14.15,20230511,60100,31.28,20230106,91900,-14.15,20230511,59300,33.05,20221229,0.22,Y,000270,5000,21393 억,,153051537,N,N,122997,N,00,N
20230913,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78500,800,2,1.03,71602095700,911623,148.15,78300,79500,78000,101000,54400,77700,78543.62,38.06,0,30677,78966,78332,77966,77332,76966,78150,77150,21393,23300,5000,60600,100,1,402044203,315605,5.88,0.80,12,0.23,13345.00,97658.00,91900,20230511,-14.58,59300,20221229,32.38,91900,-14.58,20230511,60100,30.62,20230106,91900,-14.58,20230511,59300,32.38,20221229,0.23,Y,000270,5000,21393 억,,153003336,N,N,122997,N,00,N
20230913,150103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78200,500,2,0.64,63311050800,805925,130.97,78300,79500,78000,101000,54400,77700,78557.03,38.06,0,8617,78966,78332,77966,77332,76966,78150,77150,21393,23300,5000,60600,100,1,402044203,314399,5.86,0.80,12,0.20,13345.00,97658.00,91900,20230511,-14.91,59300,20221229,31.87,91900,-14.91,20230511,60100,30.12,20230106,91900,-14.91,20230511,59300,31.87,20221229,0.23,Y,000270,5000,21393 억,,153003336,N,N,73574,N,00,N
20230913,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78200,500,2,0.64,59073745200,751770,122.17,78300,79500,78000,101000,54400,77700,78579.58,38.06,0,-6670,78966,78332,77966,77332,76966,78150,77150,21393,23300,5000,60600,100,1,402044203,314399,5.86,0.80,12,0.19,13345.00,97658.00,91900,20230511,-14.91,59300,20221229,31.87,91900,-14.91,20230511,60100,30.12,20230106,91900,-14.91,20230511,59300,31.87,20221229,0.23,Y,000270,5000,21393 억,,153003336,N,N,73574,N,00,N
20230913,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78100,400,2,0.51,53415782800,679458,110.42,78300,79500,78000,101000,54400,77700,78615.32,38.06,0,-6017,78966,78332,77966,77332,76966,78150,77150,21393,23300,5000,60600,100,1,402044203,313997,5.85,0.80,12,0.17,13345.00,97658.00,91900,20230511,-15.02,59300,20221229,31.70,91900,-15.02,20230511,60100,29.95,20230106,91900,-15.02,20230511,59300,31.70,20221229,0.23,Y,000270,5000,21393 억,,153003336,N,N,73574,N,00,N
20230913,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78300,600,2,0.77,49968034800,635368,103.26,78300,79500,78000,101000,54400,77700,78644.29,38.06,0,155,78966,78332,77966,77332,76966,78150,77150,21393,23300,5000,60600,100,1,402044203,314801,5.87,0.80,12,0.16,13345.00,97658.00,91900,20230511,-14.80,59300,20221229,32.04,91900,-14.80,20230511,60100,30.28,20230106,91900,-14.80,20230511,59300,32.04,20221229,0.23,Y,000270,5000,21393 억,,153003336,N,N,73574,N,00,N
20230913,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78400,700,2,0.90,43244724100,549367,89.28,78300,79500,78000,101000,54400,77700,78717.43,38.06,0,16079,78966,78332,77966,77332,76966,78150,77150,21393,23300,5000,60600,100,1,402044203,315203,5.87,0.80,12,0.14,13345.00,97658.00,91900,20230511,-14.69,59300,20221229,32.21,91900,-14.69,20230511,60100,30.45,20230106,91900,-14.69,20230511,59300,32.21,20221229,0.23,Y,000270,5000,21393 억,,153003336,N,N,73574,N,00,N
20230913,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78400,700,2,0.90,31751509700,403272,65.54,78300,79500,78000,101000,54400,77700,78734.80,38.06,0,21770,78966,78332,77966,77332,76966,78150,77150,21393,23300,5000,60600,100,1,402044203,315203,5.87,0.80,12,0.10,13345.00,97658.00,91900,20230511,-14.69,59300,20221229,32.21,91900,-14.69,20230511,60100,30.45,20230106,91900,-14.69,20230511,59300,32.21,20221229,0.23,Y,000270,5000,21393 억,,153003336,N,N,73574,N,00,N
20230913,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78600,900,2,1.16,1992037300,25431,4.13,78300,78600,78200,101000,54400,77700,78331.83,38.06,0,7456,78966,78332,77966,77332,76966,78150,77150,21393,23300,5000,60600,100,1,402044203,316007,5.89,0.80,12,0.01,13345.00,97658.00,91900,20230511,-14.47,59300,20221229,32.55,91900,-14.47,20230511,60100,30.78,20230106,91900,-14.47,20230511,59300,32.55,20221229,0.23,Y,000270,5000,21393 억,,153003336,N,N,73574,N,00,N
20230912,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77700,100,2,0.13,44963040800,577029,124.83,78000,78600,77600,100800,54400,77600,77921.78,38.07,0,19812,78666,78132,77566,77032,76466,78400,77300,21393,23200,5000,60520,100,1,402044203,312388,5.82,0.80,12,0.14,13345.00,97658.00,91900,20230511,-15.45,59300,20221229,31.03,91900,-15.45,20230511,60100,29.28,20230106,91900,-15.45,20230511,59300,31.03,20221229,0.22,Y,000270,5000,21393 억,,153041930,N,N,73560,N,00,N
20230912,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77900,300,2,0.39,34544178900,442983,95.83,78000,78600,77600,100800,54400,77600,77980.83,38.07,0,16711,78666,78132,77566,77032,76466,78400,77300,21393,23200,5000,60520,100,1,402044203,313192,5.84,0.80,12,0.11,13345.00,97658.00,91900,20230511,-15.23,59300,20221229,31.37,91900,-15.23,20230511,60100,29.62,20230106,91900,-15.23,20230511,59300,31.37,20221229,0.22,Y,000270,5000,21393 억,,153041930,N,N,56840,N,00,N
20230912,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77900,300,2,0.39,30582278000,392095,84.82,78000,78600,77600,100800,54400,77600,77997.12,38.07,0,4621,78666,78132,77566,77032,76466,78400,77300,21393,23200,5000,60520,100,1,402044203,313192,5.84,0.80,12,0.10,13345.00,97658.00,91900,20230511,-15.23,59300,20221229,31.37,91900,-15.23,20230511,60100,29.62,20230106,91900,-15.23,20230511,59300,31.37,20221229,0.22,Y,000270,5000,21393 억,,153041930,N,N,56840,N,00,N
20230912,130103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78000,400,2,0.52,27284309600,349755,75.66,78000,78600,77600,100800,54400,77600,78009.79,38.07,0,-6907,78666,78132,77566,77032,76466,78400,77300,21393,23200,5000,60520,100,1,402044203,313594,5.84,0.80,12,0.09,13345.00,97658.00,91900,20230511,-15.13,59300,20221229,31.53,91900,-15.13,20230511,60100,29.78,20230106,91900,-15.13,20230511,59300,31.53,20221229,0.22,Y,000270,5000,21393 억,,153041930,N,N,56840,N,00,N
20230912,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77700,100,2,0.13,21413216100,274484,59.38,78000,78600,77600,100800,54400,77600,78012.63,38.07,0,-22470,78666,78132,77566,77032,76466,78400,77300,21393,23200,5000,60520,100,1,402044203,312388,5.82,0.80,12,0.07,13345.00,97658.00,91900,20230511,-15.45,59300,20221229,31.03,91900,-15.45,20230511,60100,29.28,20230106,91900,-15.45,20230511,59300,31.03,20221229,0.22,Y,000270,5000,21393 억,,153041930,N,N,56840,N,00,N
20230912,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77600,0,3,0.00,17532712200,224517,48.57,78000,78600,77600,100800,54400,77600,78090.82,38.07,0,-14740,78666,78132,77566,77032,76466,78400,77300,21393,23200,5000,60520,100,1,402044203,311986,5.81,0.79,12,0.06,13345.00,97658.00,91900,20230511,-15.56,59300,20221229,30.86,91900,-15.56,20230511,60100,29.12,20230106,91900,-15.56,20230511,59300,30.86,20221229,0.22,Y,000270,5000,21393 억,,153041930,N,N,56840,N,00,N
20230912,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77900,300,2,0.39,10831485200,138378,29.94,78000,78600,77800,100800,54400,77600,78274.65,38.07,0,3622,78666,78132,77566,77032,76466,78400,77300,21393,23200,5000,60520,100,1,402044203,313192,5.84,0.80,12,0.03,13345.00,97658.00,91900,20230511,-15.23,59300,20221229,31.37,91900,-15.23,20230511,60100,29.62,20230106,91900,-15.23,20230511,59300,31.37,20221229,0.22,Y,000270,5000,21393 억,,153041930,N,N,56840,N,00,N
20230912,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78400,800,2,1.03,1548406400,19842,4.29,78000,78400,77900,100800,54400,77600,78036.96,38.07,0,1704,78666,78132,77566,77032,76466,78400,77300,21393,23200,5000,60520,100,1,402044203,315203,5.87,0.80,12,0.00,13345.00,97658.00,91900,20230511,-14.69,59300,20221229,32.21,91900,-14.69,20230511,60100,30.45,20230106,91900,-14.69,20230511,59300,32.21,20221229,0.22,Y,000270,5000,21393 억,,153041930,N,N,56840,N,00,N
20230911,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77600,-200,5,-0.26,35783538000,461006,98.06,77400,78100,77000,101100,54500,77800,77620.55,38.09,0,-77264,78866,78332,77966,77432,77066,78150,77250,21393,23300,5000,60680,100,1,402044203,311986,5.81,0.79,12,0.11,13345.00,97658.00,91900,20230511,-15.56,59300,20221229,30.86,91900,-15.56,20230511,60100,29.12,20230106,91900,-15.56,20230511,59300,30.86,20221229,0.23,Y,000270,5000,21393 억,,153156966,N,N,56840,N,00,N
20230911,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77600,-200,5,-0.26,27543015600,354813,75.47,77400,78100,77000,101100,54500,77800,77626.82,38.09,0,-67840,78866,78332,77966,77432,77066,78150,77250,21393,23300,5000,60680,100,1,402044203,311986,5.81,0.79,12,0.09,13345.00,97658.00,91900,20230511,-15.56,59300,20221229,30.86,91900,-15.56,20230511,60100,29.12,20230106,91900,-15.56,20230511,59300,30.86,20221229,0.23,Y,000270,5000,21393 억,,153156966,N,N,29806,N,00,N
20230911,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77700,-100,5,-0.13,24836770500,319985,68.06,77400,78100,77000,101100,54500,77800,77618.52,38.09,0,-54331,78866,78332,77966,77432,77066,78150,77250,21393,23300,5000,60680,100,1,402044203,312388,5.82,0.80,12,0.08,13345.00,97658.00,91900,20230511,-15.45,59300,20221229,31.03,91900,-15.45,20230511,60100,29.28,20230106,91900,-15.45,20230511,59300,31.03,20221229,0.23,Y,000270,5000,21393 억,,153156966,N,N,29806,N,00,N
20230911,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77700,-100,5,-0.13,22651514800,291900,62.09,77400,78100,77000,101100,54500,77800,77600.22,38.09,0,-46318,78866,78332,77966,77432,77066,78150,77250,21393,23300,5000,60680,100,1,402044203,312388,5.82,0.80,12,0.07,13345.00,97658.00,91900,20230511,-15.45,59300,20221229,31.03,91900,-15.45,20230511,60100,29.28,20230106,91900,-15.45,20230511,59300,31.03,20221229,0.23,Y,000270,5000,21393 억,,153156966,N,N,29806,N,00,N
20230911,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77900,100,2,0.13,20559577000,264985,56.36,77400,78100,77000,101100,54500,77800,77587.66,38.09,0,-40456,78866,78332,77966,77432,77066,78150,77250,21393,23300,5000,60680,100,1,402044203,313192,5.84,0.80,12,0.07,13345.00,97658.00,91900,20230511,-15.23,59300,20221229,31.37,91900,-15.23,20230511,60100,29.62,20230106,91900,-15.23,20230511,59300,31.37,20221229,0.23,Y,000270,5000,21393 억,,153156966,N,N,29806,N,00,N
20230911,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77800,0,3,0.00,15249332800,196802,41.86,77400,78100,77000,101100,54500,77800,77485.58,38.09,0,-12737,78866,78332,77966,77432,77066,78150,77250,21393,23300,5000,60680,100,1,402044203,312790,5.83,0.80,12,0.05,13345.00,97658.00,91900,20230511,-15.34,59300,20221229,31.20,91900,-15.34,20230511,60100,29.45,20230106,91900,-15.34,20230511,59300,31.20,20221229,0.23,Y,000270,5000,21393 억,,153156966,N,N,29806,N,00,N
20230911,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77600,-200,5,-0.26,10786918700,139460,29.66,77400,77800,77000,101100,54500,77800,77347.59,38.09,0,-10587,78866,78332,77966,77432,77066,78150,77250,21393,23300,5000,60680,100,1,402044203,311986,5.81,0.79,12,0.03,13345.00,97658.00,91900,20230511,-15.56,59300,20221229,30.86,91900,-15.56,20230511,60100,29.12,20230106,91900,-15.56,20230511,59300,30.86,20221229,0.23,Y,000270,5000,21393 억,,153156966,N,N,29806,N,00,N
20230911,090103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77600,-200,5,-0.26,966461100,12482,2.65,77400,77600,77400,101100,54500,77800,77426.80,38.09,0,-1922,78866,78332,77966,77432,77066,78150,77250,21393,23300,5000,60680,100,1,402044203,311986,5.81,0.79,12,0.00,13345.00,97658.00,91900,20230511,-15.56,59300,20221229,30.86,91900,-15.56,20230511,60100,29.12,20230106,91900,-15.56,20230511,59300,30.86,20221229,0.23,Y,000270,5000,21393 억,,153156966,N,N,29806,N,00,N
20230908,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77800,-500,5,-0.64,36470245100,468424,49.29,78300,78500,77600,101700,54900,78300,77857.32,38.13,0,-42956,78833,78566,78233,77966,77633,78700,78100,21393,23400,5000,61070,100,1,402044203,312790,5.83,0.80,12,0.12,13345.00,97658.00,91900,20230511,-15.34,59300,20221229,31.20,91900,-15.34,20230511,60100,29.45,20230106,91900,-15.34,20230511,59300,31.20,20221229,0.23,Y,000270,5000,21393 억,,153288583,N,N,29806,N,00,N
20230908,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77800,-500,5,-0.64,30873001200,396493,41.72,78300,78500,77600,101700,54900,78300,77865.14,38.13,0,-39248,78833,78566,78233,77966,77633,78700,78100,21393,23400,5000,61070,100,1,402044203,312790,5.83,0.80,12,0.10,13345.00,97658.00,91900,20230511,-15.34,59300,20221229,31.20,91900,-15.34,20230511,60100,29.45,20230106,91900,-15.34,20230511,59300,31.20,20221229,0.23,Y,000270,5000,21393 억,,153288583,N,N,88467,N,00,N
20230908,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77800,-500,5,-0.64,25361112900,325599,34.26,78300,78500,77700,101700,54900,78300,77890.58,38.13,0,-25849,78833,78566,78233,77966,77633,78700,78100,21393,23400,5000,61070,100,1,402044203,312790,5.83,0.80,12,0.08,13345.00,97658.00,91900,20230511,-15.34,59300,20221229,31.20,91900,-15.34,20230511,60100,29.45,20230106,91900,-15.34,20230511,59300,31.20,20221229,0.23,Y,000270,5000,21393 억,,153288583,N,N,88467,N,00,N
20230908,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77700,-600,5,-0.77,22934239800,294409,30.98,78300,78500,77700,101700,54900,78300,77899.19,38.13,0,-20170,78833,78566,78233,77966,77633,78700,78100,21393,23400,5000,61070,100,1,402044203,312388,5.82,0.80,12,0.07,13345.00,97658.00,91900,20230511,-15.45,59300,20221229,31.03,91900,-15.45,20230511,60100,29.28,20230106,91900,-15.45,20230511,59300,31.03,20221229,0.23,Y,000270,5000,21393 억,,153288583,N,N,88467,N,00,N
20230908,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77700,-600,5,-0.77,19644725100,252101,26.53,78300,78500,77700,101700,54900,78300,77923.96,38.13,0,-21257,78833,78566,78233,77966,77633,78700,78100,21393,23400,5000,61070,100,1,402044203,312388,5.82,0.80,12,0.06,13345.00,97658.00,91900,20230511,-15.45,59300,20221229,31.03,91900,-15.45,20230511,60100,29.28,20230106,91900,-15.45,20230511,59300,31.03,20221229,0.23,Y,000270,5000,21393 억,,153288583,N,N,88467,N,00,N
20230908,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77900,-400,5,-0.51,15661047500,200883,21.14,78300,78500,77700,101700,54900,78300,77960.97,38.13,0,-16948,78833,78566,78233,77966,77633,78700,78100,21393,23400,5000,61070,100,1,402044203,313192,5.84,0.80,12,0.05,13345.00,97658.00,91900,20230511,-15.23,59300,20221229,31.37,91900,-15.23,20230511,60100,29.62,20230106,91900,-15.23,20230511,59300,31.37,20221229,0.23,Y,000270,5000,21393 억,,153288583,N,N,88467,N,00,N
20230908,100103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,77900,-400,5,-0.51,9327122700,119519,12.58,78300,78500,77800,101700,54900,78300,78038.73,38.13,0,-15086,78833,78566,78233,77966,77633,78700,78100,21393,23400,5000,61070,100,1,402044203,313192,5.84,0.80,12,0.03,13345.00,97658.00,91900,20230511,-15.23,59300,20221229,31.37,91900,-15.23,20230511,60100,29.62,20230106,91900,-15.23,20230511,59300,31.37,20221229,0.23,Y,000270,5000,21393 억,,153288583,N,N,88467,N,00,N
20230908,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78300,0,3,0.00,355202100,4537,0.48,78300,78300,78200,101700,54900,78300,78289.99,38.13,0,-267,78833,78566,78233,77966,77633,78700,78100,21393,23400,5000,61070,100,1,402044203,314801,5.87,0.80,12,0.00,13345.00,97658.00,91900,20230511,-14.80,59300,20221229,32.04,91900,-14.80,20230511,60100,30.28,20230106,91900,-14.80,20230511,59300,32.04,20221229,0.23,Y,000270,5000,21393 억,,153288583,N,N,88467,N,00,N
20230907,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78300,-600,5,-0.76,55510645200,710300,102.41,78200,78500,77900,102500,55300,78900,78150.86,38.08,0,-33749,80166,79532,79066,78432,77966,79300,78200,21393,23600,5000,61540,100,1,402044203,314801,5.87,0.80,12,0.18,13345.00,97658.00,91900,20230511,-14.80,59300,20221229,32.04,91900,-14.80,20230511,60100,30.28,20230106,91900,-14.80,20230511,59300,32.04,20221229,0.22,Y,000270,5000,21393 억,,153117431,N,N,88464,N,00,N
20230907,150103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78000,-900,5,-1.14,43421958300,555794,80.13,78200,78500,77900,102500,55300,78900,78125.96,38.08,0,-36883,80166,79532,79066,78432,77966,79300,78200,21393,23600,5000,61540,100,1,402044203,313594,5.84,0.80,12,0.14,13345.00,97658.00,91900,20230511,-15.13,59300,20221229,31.53,91900,-15.13,20230511,60100,29.78,20230106,91900,-15.13,20230511,59300,31.53,20221229,0.22,Y,000270,5000,21393 억,,153117431,N,N,27500,N,00,N
20230907,140103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78200,-700,5,-0.89,38189605900,488819,70.48,78200,78500,77900,102500,55300,78900,78126.24,38.08,0,-35183,80166,79532,79066,78432,77966,79300,78200,21393,23600,5000,61540,100,1,402044203,314399,5.86,0.80,12,0.12,13345.00,97658.00,91900,20230511,-14.91,59300,20221229,31.87,91900,-14.91,20230511,60100,30.12,20230106,91900,-14.91,20230511,59300,31.87,20221229,0.22,Y,000270,5000,21393 억,,153117431,N,N,27500,N,00,N
20230907,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78100,-800,5,-1.01,30259276700,387492,55.87,78200,78500,77900,102500,55300,78900,78090.02,38.08,0,-50252,80166,79532,79066,78432,77966,79300,78200,21393,23600,5000,61540,100,1,402044203,313997,5.85,0.80,12,0.10,13345.00,97658.00,91900,20230511,-15.02,59300,20221229,31.70,91900,-15.02,20230511,60100,29.95,20230106,91900,-15.02,20230511,59300,31.70,20221229,0.22,Y,000270,5000,21393 억,,153117431,N,N,27500,N,00,N
20230907,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78100,-800,5,-1.01,27151204900,347704,50.13,78200,78500,77900,102500,55300,78900,78087.07,38.08,0,-47419,80166,79532,79066,78432,77966,79300,78200,21393,23600,5000,61540,100,1,402044203,313997,5.85,0.80,12,0.09,13345.00,97658.00,91900,20230511,-15.02,59300,20221229,31.70,91900,-15.02,20230511,60100,29.95,20230106,91900,-15.02,20230511,59300,31.70,20221229,0.22,Y,000270,5000,21393 억,,153117431,N,N,27500,N,00,N
20230907,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78000,-900,5,-1.14,21961558800,281189,40.54,78200,78500,77900,102500,55300,78900,78102.42,38.08,0,-45279,80166,79532,79066,78432,77966,79300,78200,21393,23600,5000,61540,100,1,402044203,313594,5.84,0.80,12,0.07,13345.00,97658.00,91900,20230511,-15.13,59300,20221229,31.53,91900,-15.13,20230511,60100,29.78,20230106,91900,-15.13,20230511,59300,31.53,20221229,0.22,Y,000270,5000,21393 억,,153117431,N,N,27500,N,00,N
20230907,100103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78100,-800,5,-1.01,14560113700,186367,26.87,78200,78500,77900,102500,55300,78900,78125.94,38.08,0,-25487,80166,79532,79066,78432,77966,79300,78200,21393,23600,5000,61540,100,1,402044203,313997,5.85,0.80,12,0.05,13345.00,97658.00,91900,20230511,-15.02,59300,20221229,31.70,91900,-15.02,20230511,60100,29.95,20230106,91900,-15.02,20230511,59300,31.70,20221229,0.22,Y,000270,5000,21393 억,,153117431,N,N,27500,N,00,N
20230907,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78200,-700,5,-0.89,1093879800,13987,2.02,78200,78400,78100,102500,55300,78900,78205.80,38.08,0,-3513,80166,79532,79066,78432,77966,79300,78200,21393,23600,5000,61540,100,1,402044203,314399,5.86,0.80,12,0.00,13345.00,97658.00,91900,20230511,-14.91,59300,20221229,31.87,91900,-14.91,20230511,60100,30.12,20230106,91900,-14.91,20230511,59300,31.87,20221229,0.22,Y,000270,5000,21393 억,,153117431,N,N,27500,N,00,N
20230906,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78900,-200,5,-0.25,54692266100,692182,110.93,79100,79700,78600,102800,55400,79100,79014.37,38.08,0,-13182,80833,79966,79333,78466,77833,79650,78150,21393,23700,5000,61690,100,1,402044203,317213,5.91,0.81,12,0.17,13345.00,97658.00,91900,20230511,-14.15,59300,20221229,33.05,91900,-14.15,20230511,60100,31.28,20230106,91900,-14.15,20230511,59300,33.05,20221229,0.22,Y,000270,5000,21393 억,,153097447,N,N,27444,N,00,N
20230906,150103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78900,-200,5,-0.25,45809296500,579557,92.88,79100,79700,78600,102800,55400,79100,79041.91,38.08,0,-15725,80833,79966,79333,78466,77833,79650,78150,21393,23700,5000,61690,100,1,402044203,317213,5.91,0.81,12,0.14,13345.00,97658.00,91900,20230511,-14.15,59300,20221229,33.05,91900,-14.15,20230511,60100,31.28,20230106,91900,-14.15,20230511,59300,33.05,20221229,0.22,Y,000270,5000,21393 억,,153097447,N,N,48538,N,00,N
20230906,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78800,-300,5,-0.38,39497978400,499452,80.04,79100,79700,78600,102800,55400,79100,79082.63,38.08,0,-8837,80833,79966,79333,78466,77833,79650,78150,21393,23700,5000,61690,100,1,402044203,316811,5.90,0.81,12,0.12,13345.00,97658.00,91900,20230511,-14.25,59300,20221229,32.88,91900,-14.25,20230511,60100,31.11,20230106,91900,-14.25,20230511,59300,32.88,20221229,0.22,Y,000270,5000,21393 억,,153097447,N,N,48538,N,00,N
20230906,130105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78700,-400,5,-0.51,34497678000,435868,69.85,79100,79700,78600,102800,55400,79100,79147.08,38.08,0,-6537,80833,79966,79333,78466,77833,79650,78150,21393,23700,5000,61690,100,1,402044203,316409,5.90,0.81,12,0.11,13345.00,97658.00,91900,20230511,-14.36,59300,20221229,32.72,91900,-14.36,20230511,60100,30.95,20230106,91900,-14.36,20230511,59300,32.72,20221229,0.22,Y,000270,5000,21393 억,,153097447,N,N,48538,N,00,N
20230906,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78900,-200,5,-0.25,27424243100,346072,55.46,79100,79700,78900,102800,55400,79100,79244.34,38.08,0,11723,80833,79966,79333,78466,77833,79650,78150,21393,23700,5000,61690,100,1,402044203,317213,5.91,0.81,12,0.09,13345.00,97658.00,91900,20230511,-14.15,59300,20221229,33.05,91900,-14.15,20230511,60100,31.28,20230106,91900,-14.15,20230511,59300,33.05,20221229,0.22,Y,000270,5000,21393 억,,153097447,N,N,48538,N,00,N
20230906,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79200,100,2,0.13,22994805900,290018,46.48,79100,79700,78900,102800,55400,79100,79287.53,38.08,0,13241,80833,79966,79333,78466,77833,79650,78150,21393,23700,5000,61690,100,1,402044203,318419,5.93,0.81,12,0.07,13345.00,97658.00,91900,20230511,-13.82,59300,20221229,33.56,91900,-13.82,20230511,60100,31.78,20230106,91900,-13.82,20230511,59300,33.56,20221229,0.22,Y,000270,5000,21393 억,,153097447,N,N,48538,N,00,N
20230906,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79500,400,2,0.51,15115757400,190514,30.53,79100,79700,79000,102800,55400,79100,79342.01,38.08,0,20623,80833,79966,79333,78466,77833,79650,78150,21393,23700,5000,61690,100,1,402044203,319625,5.96,0.81,12,0.05,13345.00,97658.00,91900,20230511,-13.49,59300,20221229,34.06,91900,-13.49,20230511,60100,32.28,20230106,91900,-13.49,20230511,59300,34.06,20221229,0.22,Y,000270,5000,21393 억,,153097447,N,N,48538,N,00,N
20230906,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79200,100,2,0.13,1167127900,14755,2.36,79100,79200,79000,102800,55400,79100,79100.50,38.08,0,1972,80833,79966,79333,78466,77833,79650,78150,21393,23700,5000,61690,100,1,402044203,318419,5.93,0.81,12,0.00,13345.00,97658.00,91900,20230511,-13.82,59300,20221229,33.56,91900,-13.82,20230511,60100,31.78,20230106,91900,-13.82,20230511,59300,33.56,20221229,0.22,Y,000270,5000,21393 억,,153097447,N,N,48538,N,00,N
20230905,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79100,-900,5,-1.12,49082279400,619706,99.14,80000,80200,78700,104000,56000,80000,79202.58,38.08,0,-65721,81266,80632,79566,78932,77866,80950,79250,21393,24000,5000,62400,100,1,402044203,318017,5.93,0.81,12,0.15,13345.00,97658.00,91900,20230511,-13.93,59300,20221229,33.39,91900,-13.93,20230511,60100,31.61,20230106,91900,-13.93,20230511,59300,33.39,20221229,0.22,Y,000270,5000,21393 억,,153115720,N,N,48538,N,00,N
20230905,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79000,-1000,5,-1.25,41872155500,528543,84.56,80000,80200,78700,104000,56000,80000,79221.85,38.08,0,-70647,81266,80632,79566,78932,77866,80950,79250,21393,24000,5000,62400,100,1,402044203,317615,5.92,0.81,12,0.13,13345.00,97658.00,91900,20230511,-14.04,59300,20221229,33.22,91900,-14.04,20230511,60100,31.45,20230106,91900,-14.04,20230511,59300,33.22,20221229,0.22,Y,000270,5000,21393 억,,153115720,N,N,53578,N,00,N
20230905,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79100,-900,5,-1.12,34149964100,430859,68.93,80000,80200,78700,104000,56000,80000,79260.18,38.08,0,-40714,81266,80632,79566,78932,77866,80950,79250,21393,24000,5000,62400,100,1,402044203,318017,5.93,0.81,12,0.11,13345.00,97658.00,91900,20230511,-13.93,59300,20221229,33.39,91900,-13.93,20230511,60100,31.61,20230106,91900,-13.93,20230511,59300,33.39,20221229,0.22,Y,000270,5000,21393 억,,153115720,N,N,53578,N,00,N
20230905,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79000,-1000,5,-1.25,30030802900,378756,60.60,80000,80200,78700,104000,56000,80000,79287.99,38.08,0,-34325,81266,80632,79566,78932,77866,80950,79250,21393,24000,5000,62400,100,1,402044203,317615,5.92,0.81,12,0.09,13345.00,97658.00,91900,20230511,-14.04,59300,20221229,33.22,91900,-14.04,20230511,60100,31.45,20230106,91900,-14.04,20230511,59300,33.22,20221229,0.22,Y,000270,5000,21393 억,,153115720,N,N,53578,N,00,N
20230905,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79000,-1000,5,-1.25,26623405500,335620,53.69,80000,80200,78700,104000,56000,80000,79326.04,38.08,0,-27912,81266,80632,79566,78932,77866,80950,79250,21393,24000,5000,62400,100,1,402044203,317615,5.92,0.81,12,0.08,13345.00,97658.00,91900,20230511,-14.04,59300,20221229,33.22,91900,-14.04,20230511,60100,31.45,20230106,91900,-14.04,20230511,59300,33.22,20221229,0.22,Y,000270,5000,21393 억,,153115720,N,N,53578,N,00,N
20230905,110104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,78800,-1200,5,-1.50,21831838900,274935,43.99,80000,80200,78700,104000,56000,80000,79407.27,38.08,0,-23230,81266,80632,79566,78932,77866,80950,79250,21393,24000,5000,62400,100,1,402044203,316811,5.90,0.81,12,0.07,13345.00,97658.00,91900,20230511,-14.25,59300,20221229,32.88,91900,-14.25,20230511,60100,31.11,20230106,91900,-14.25,20230511,59300,32.88,20221229,0.22,Y,000270,5000,21393 억,,153115720,N,N,53578,N,00,N
20230905,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,-600,5,-0.75,11215519200,140637,22.50,80000,80200,79300,104000,56000,80000,79748.00,38.08,0,11849,81266,80632,79566,78932,77866,80950,79250,21393,24000,5000,62400,100,1,402044203,319223,5.95,0.81,12,0.03,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.22,Y,000270,5000,21393 억,,153115720,N,N,53578,N,00,N
20230905,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80100,100,2,0.12,1617323800,20218,3.23,80000,80200,79600,104000,56000,80000,79994.25,38.08,0,5830,81266,80632,79566,78932,77866,80950,79250,21393,24000,5000,62400,100,1,402044203,322037,6.00,0.82,12,0.01,13345.00,97658.00,91900,20230511,-12.84,59300,20221229,35.08,91900,-12.84,20230511,60100,33.28,20230106,91900,-12.84,20230511,59300,35.08,20221229,0.22,Y,000270,5000,21393 억,,153115720,N,N,53578,N,00,N
20230904,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,300,2,0.38,48715508300,613148,142.54,79300,80200,78500,103600,55800,79700,79449.72,38.07,0,-79078,81233,80466,79833,79066,78433,80850,79450,21393,23900,5000,62160,100,1,402044203,321635,5.99,0.82,12,0.15,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.21,Y,000270,5000,21393 억,,153072897,N,N,53575,N,00,N
20230904,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79600,-100,5,-0.13,44133681500,555746,129.20,79300,80200,78500,103600,55800,79700,79413.40,38.07,0,-65396,81233,80466,79833,79066,78433,80850,79450,21393,23900,5000,62160,100,1,402044203,320027,5.96,0.82,12,0.14,13345.00,97658.00,91900,20230511,-13.38,59300,20221229,34.23,91900,-13.38,20230511,60100,32.45,20230106,91900,-13.38,20230511,59300,34.23,20221229,0.21,Y,000270,5000,21393 억,,153072897,N,N,19815,N,00,N
20230904,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79800,100,2,0.13,38071235600,479579,111.49,79300,80200,78500,103600,55800,79700,79384.70,38.07,0,-57331,81233,80466,79833,79066,78433,80850,79450,21393,23900,5000,62160,100,1,402044203,320831,5.98,0.82,12,0.12,13345.00,97658.00,91900,20230511,-13.17,59300,20221229,34.57,91900,-13.17,20230511,60100,32.78,20230106,91900,-13.17,20230511,59300,34.57,20221229,0.21,Y,000270,5000,21393 억,,153072897,N,N,19815,N,00,N
20230904,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,300,2,0.38,33783368800,425843,99.00,79300,80200,78500,103600,55800,79700,79332.92,38.07,0,-48523,81233,80466,79833,79066,78433,80850,79450,21393,23900,5000,62160,100,1,402044203,321635,5.99,0.82,12,0.11,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.21,Y,000270,5000,21393 억,,153072897,N,N,19815,N,00,N
20230904,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79900,200,2,0.25,28748917400,362841,84.35,79300,79900,78500,103600,55800,79700,79232.82,38.07,0,-53074,81233,80466,79833,79066,78433,80850,79450,21393,23900,5000,62160,100,1,402044203,321233,5.99,0.82,12,0.09,13345.00,97658.00,91900,20230511,-13.06,59300,20221229,34.74,91900,-13.06,20230511,60100,32.95,20230106,91900,-13.06,20230511,59300,34.74,20221229,0.21,Y,000270,5000,21393 억,,153072897,N,N,19815,N,00,N
20230904,110103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79500,-200,5,-0.25,24855256400,313976,72.99,79300,79900,78500,103600,55800,79700,79162.92,38.07,0,-55083,81233,80466,79833,79066,78433,80850,79450,21393,23900,5000,62160,100,1,402044203,319625,5.96,0.81,12,0.08,13345.00,97658.00,91900,20230511,-13.49,59300,20221229,34.06,91900,-13.49,20230511,60100,32.28,20230106,91900,-13.49,20230511,59300,34.06,20221229,0.21,Y,000270,5000,21393 억,,153072897,N,N,19815,N,00,N
20230904,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79400,-300,5,-0.38,17634613800,223329,51.92,79300,79400,78500,103600,55800,79700,78962.49,38.07,0,-50836,81233,80466,79833,79066,78433,80850,79450,21393,23900,5000,62160,100,1,402044203,319223,5.95,0.81,12,0.06,13345.00,97658.00,91900,20230511,-13.60,59300,20221229,33.90,91900,-13.60,20230511,60100,32.11,20230106,91900,-13.60,20230511,59300,33.90,20221229,0.21,Y,000270,5000,21393 억,,153072897,N,N,19815,N,00,N
20230904,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79100,-600,5,-0.75,2128004800,26873,6.25,79300,79300,78900,103600,55800,79700,79187.47,38.07,0,-13335,81233,80466,79833,79066,78433,80850,79450,21393,23900,5000,62160,100,1,402044203,318017,5.93,0.81,12,0.01,13345.00,97658.00,91900,20230511,-13.93,59300,20221229,33.39,91900,-13.93,20230511,60100,31.61,20230106,91900,-13.93,20230511,59300,33.39,20221229,0.21,Y,000270,5000,21393 억,,153072897,N,N,19815,N,00,N
20230901,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79700,-500,5,-0.62,34162488900,427050,34.97,79400,80600,79200,104200,56200,80200,79996.86,38.06,0,49277,81333,80766,80133,79566,78933,80450,79250,21393,24000,5000,62550,100,1,402044203,320429,5.97,0.82,12,0.11,13345.00,97658.00,91900,20230511,-13.28,59300,20221229,34.40,91900,-13.28,20230511,60100,32.61,20230106,91900,-13.28,20230511,59300,34.40,20221229,0.22,Y,000270,5000,21393 억,,153005299,N,N,19815,N,00,N
20230901,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,-200,5,-0.25,28951455800,361738,29.62,79400,80600,79200,104200,56200,80200,80034.32,38.06,0,47657,81333,80766,80133,79566,78933,80450,79250,21393,24000,5000,62550,100,1,402044203,321635,5.99,0.82,12,0.09,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.22,Y,000270,5000,21393 억,,153005299,N,N,52762,N,00,N
20230901,140103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,-200,5,-0.25,24075361000,300780,24.63,79400,80600,79200,104200,56200,80200,80043.08,38.06,0,39996,81333,80766,80133,79566,78933,80450,79250,21393,24000,5000,62550,100,1,402044203,321635,5.99,0.82,12,0.07,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.22,Y,000270,5000,21393 억,,153005299,N,N,52762,N,00,N
20230901,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80200,0,3,0.00,21297802600,266111,21.79,79400,80600,79200,104200,56200,80200,80033.52,38.06,0,36643,81333,80766,80133,79566,78933,80450,79250,21393,24000,5000,62550,100,1,402044203,322439,6.01,0.82,12,0.07,13345.00,97658.00,91900,20230511,-12.73,59300,20221229,35.24,91900,-12.73,20230511,60100,33.44,20230106,91900,-12.73,20230511,59300,35.24,20221229,0.22,Y,000270,5000,21393 억,,153005299,N,N,52762,N,00,N
20230901,120104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,-200,5,-0.25,18480142000,230942,18.91,79400,80600,79200,104200,56200,80200,80020.69,38.06,0,25523,81333,80766,80133,79566,78933,80450,79250,21393,24000,5000,62550,100,1,402044203,321635,5.99,0.82,12,0.06,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.22,Y,000270,5000,21393 억,,153005299,N,N,52762,N,00,N
20230901,110103,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80000,-200,5,-0.25,15171505600,189612,15.53,79400,80600,79200,104200,56200,80200,80013.41,38.06,0,26179,81333,80766,80133,79566,78933,80450,79250,21393,24000,5000,62550,100,1,402044203,321635,5.99,0.82,12,0.05,13345.00,97658.00,91900,20230511,-12.95,59300,20221229,34.91,91900,-12.95,20230511,60100,33.11,20230106,91900,-12.95,20230511,59300,34.91,20221229,0.22,Y,000270,5000,21393 억,,153005299,N,N,52762,N,00,N
20230901,100104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,80400,200,2,0.25,11293166000,141196,11.56,79400,80600,79200,104200,56200,80200,79982.17,38.06,0,24028,81333,80766,80133,79566,78933,80450,79250,21393,24000,5000,62550,100,1,402044203,323244,6.02,0.82,12,0.04,13345.00,97658.00,91900,20230511,-12.51,59300,20221229,35.58,91900,-12.51,20230511,60100,33.78,20230106,91900,-12.51,20230511,59300,35.58,20221229,0.22,Y,000270,5000,21393 억,,153005299,N,N,52762,N,00,N
20230901,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,79700,-500,5,-0.62,1581211000,19914,1.63,79400,79900,79200,104200,56200,80200,79401.34,38.06,0,1575,81333,80766,80133,79566,78933,80450,79250,21393,24000,5000,62550,100,1,402044203,320429,5.97,0.82,12,0.00,13345.00,97658.00,91900,20230511,-13.28,59300,20221229,34.40,91900,-13.28,20230511,60100,32.61,20230106,91900,-13.28,20230511,59300,34.40,20221229,0.22,Y,000270,5000,21393 억,,153005299,N,N,52762,N,00,N