KissMeData/042660/price/prices-20240701.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
20240731,160508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,450,2,1.50,61361755250,1997660,155.24,30250,31150,30150,39100,21100,30100,30717.35,16.83,0,222275,31233,30666,30133,29566,29033,30950,29850,15371,9000,5000,21670,50,1,306413394,93609,38.43,2.17,12,0.65,795.00,14063.00,44243,20230801,-30.95,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49800,-38.65,20230801,21050,45.13,20240125,0.38,N,042660,5000,15370 억,,51570457,N,N,12273,N,00,N
20240731,150510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,300,2,1.00,58671597850,1909388,148.38,30250,31150,30150,39100,21100,30100,30728.12,16.83,0,213336,31233,30666,30133,29566,29033,30950,29850,15371,9000,5000,21670,50,1,306413394,93150,38.24,2.16,12,0.62,795.00,14063.00,44243,20230801,-31.29,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.38,N,042660,5000,15370 억,,51570457,N,N,1066,N,00,N
20240731,140513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,200,2,0.66,53523212650,1739223,135.15,30250,31150,30200,39100,21100,30100,30774.39,16.83,0,247534,31233,30666,30133,29566,29033,30950,29850,15371,9000,5000,21670,50,1,306413394,92843,38.11,2.15,12,0.57,795.00,14063.00,44243,20230801,-31.51,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49800,-39.16,20230801,21050,43.94,20240125,0.38,N,042660,5000,15370 억,,51570457,N,N,1066,N,00,N
20240731,130511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,600,2,1.99,47803074050,1551176,120.54,30250,31150,30200,39100,21100,30100,30817.53,16.83,0,267437,31233,30666,30133,29566,29033,30950,29850,15371,9000,5000,21670,50,1,306413394,94069,38.62,2.18,12,0.51,795.00,14063.00,44243,20230801,-30.61,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49800,-38.35,20230801,21050,45.84,20240125,0.38,N,042660,5000,15370 억,,51570457,N,N,1066,N,00,N
20240731,120513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,850,2,2.82,44762245200,1452313,112.86,30250,31150,30200,39100,21100,30100,30821.59,16.83,0,248814,31233,30666,30133,29566,29033,30950,29850,15371,9000,5000,21670,50,1,306413394,94835,38.93,2.20,12,0.47,795.00,14063.00,44243,20230801,-30.05,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49800,-37.85,20230801,21050,47.03,20240125,0.38,N,042660,5000,15370 억,,51570457,N,N,1066,N,00,N
20240731,110512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,600,2,1.99,35996758400,1168329,90.79,30250,31150,30200,39100,21100,30100,30810.75,16.83,0,176793,31233,30666,30133,29566,29033,30950,29850,15371,9000,5000,21670,50,1,306413394,94069,38.62,2.18,12,0.38,795.00,14063.00,44243,20230801,-30.61,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49800,-38.35,20230801,21050,45.84,20240125,0.38,N,042660,5000,15370 억,,51570457,N,N,1066,N,00,N
20240731,100511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,600,2,1.99,29592859650,959930,74.59,30250,31150,30200,39100,21100,30100,30828.51,16.83,0,167509,31233,30666,30133,29566,29033,30950,29850,15371,9000,5000,21670,50,1,306413394,94069,38.62,2.18,12,0.31,795.00,14063.00,44243,20230801,-30.61,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49800,-38.35,20230801,21050,45.84,20240125,0.38,N,042660,5000,15370 억,,51570457,N,N,1066,N,00,N
20240731,090506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,400,2,1.33,1926565450,63360,4.92,30250,30550,30200,39100,21100,30100,30408.98,16.83,0,8503,31233,30666,30133,29566,29033,30950,29850,15371,9000,5000,21670,50,1,306413394,93456,38.36,2.17,12,0.02,795.00,14063.00,44243,20230801,-31.06,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.38,N,042660,5000,15370 억,,51570457,N,N,1066,N,00,N
20240730,160458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,0,3,0.00,38431675550,1276008,58.70,30000,30700,29600,39100,21100,30100,30118.70,16.80,0,72609,31566,30832,30266,29532,28966,30550,29250,15371,9000,5000,21670,50,1,306413394,92230,37.86,2.14,12,0.42,795.00,14063.00,44243,20230801,-31.97,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49800,-39.56,20230801,21050,42.99,20240125,0.40,N,042660,5000,15370 억,,51489167,N,N,1066,N,00,N
20240730,150506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,0,3,0.00,36431341400,1209557,55.64,30000,30700,29600,39100,21100,30100,30119.58,16.80,0,71127,31566,30832,30266,29532,28966,30550,29250,15371,9000,5000,21670,50,1,306413394,92230,37.86,2.14,12,0.39,795.00,14063.00,44243,20230801,-31.97,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49800,-39.56,20230801,21050,42.99,20240125,0.40,N,042660,5000,15370 억,,51489167,N,N,8351,N,00,N
20240730,140459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,150,2,0.50,33197181350,1102118,50.70,30000,30700,29600,39100,21100,30100,30121.27,16.80,0,75362,31566,30832,30266,29532,28966,30550,29250,15371,9000,5000,21670,50,1,306413394,92690,38.05,2.15,12,0.36,795.00,14063.00,44243,20230801,-31.63,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49800,-39.26,20230801,21050,43.71,20240125,0.40,N,042660,5000,15370 억,,51489167,N,N,8351,N,00,N
20240730,130504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,100,2,0.33,29851026600,991351,45.60,30000,30700,29600,39100,21100,30100,30111.47,16.80,0,55433,31566,30832,30266,29532,28966,30550,29250,15371,9000,5000,21670,50,1,306413394,92537,37.99,2.15,12,0.32,795.00,14063.00,44243,20230801,-31.74,21050,20240125,43.47,36400,-17.03,20240424,21050,43.47,20240125,49800,-39.36,20230801,21050,43.47,20240125,0.40,N,042660,5000,15370 억,,51489167,N,N,8351,N,00,N
20240730,120501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,50,2,0.17,27558197850,915211,42.10,30000,30700,29600,39100,21100,30100,30111.31,16.80,0,53119,31566,30832,30266,29532,28966,30550,29250,15371,9000,5000,21670,50,1,306413394,92384,37.92,2.14,12,0.30,795.00,14063.00,44243,20230801,-31.85,21050,20240125,43.23,36400,-17.17,20240424,21050,43.23,20240125,49800,-39.46,20230801,21050,43.23,20240125,0.40,N,042660,5000,15370 억,,51489167,N,N,8351,N,00,N
20240730,110505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-50,5,-0.17,25339533650,841655,38.72,30000,30700,29600,39100,21100,30100,30106.80,16.80,0,41059,31566,30832,30266,29532,28966,30550,29250,15371,9000,5000,21670,50,1,306413394,92077,37.80,2.14,12,0.27,795.00,14063.00,44243,20230801,-32.08,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49800,-39.66,20230801,21050,42.76,20240125,0.40,N,042660,5000,15370 억,,51489167,N,N,8351,N,00,N
20240730,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29800,-300,5,-1.00,12046650000,404301,18.60,30000,30150,29600,39100,21100,30100,29795.91,16.80,0,-17266,31566,30832,30266,29532,28966,30550,29250,15371,9000,5000,21670,50,1,306413394,91311,37.48,2.12,12,0.13,795.00,14063.00,44243,20230801,-32.64,21050,20240125,41.57,36400,-18.13,20240424,21050,41.57,20240125,49800,-40.16,20230801,21050,41.57,20240125,0.40,N,042660,5000,15370 억,,51489167,N,N,8351,N,00,N
20240730,090506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-250,5,-0.83,2105652850,70356,3.24,30000,30150,29700,39100,21100,30100,29927.46,16.80,0,2594,31566,30832,30266,29532,28966,30550,29250,15371,9000,5000,21670,50,1,306413394,91464,37.55,2.12,12,0.02,795.00,14063.00,44243,20230801,-32.53,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49800,-40.06,20230801,21050,41.81,20240125,0.40,N,042660,5000,15370 억,,51489167,N,N,8351,N,00,N
20240729,160459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-850,5,-2.75,65300392400,2165260,50.36,30900,31000,29700,40200,21700,30950,30157.45,16.99,0,-569522,32183,31566,30433,29816,28683,31875,30125,15371,9250,5000,22280,50,1,306413394,92230,37.86,2.14,12,0.71,795.00,14063.00,44243,20230801,-31.97,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49800,-39.56,20230801,21050,42.99,20240125,0.38,N,042660,5000,15370 억,,52069934,N,N,8351,N,00,N
20240729,150502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-850,5,-2.75,63250907100,2097189,48.77,30900,31000,29700,40200,21700,30950,30158.96,16.99,0,-559439,32183,31566,30433,29816,28683,31875,30125,15371,9250,5000,22280,50,1,306413394,92230,37.86,2.14,12,0.68,795.00,14063.00,44243,20230801,-31.97,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49800,-39.56,20230801,21050,42.99,20240125,0.38,N,042660,5000,15370 억,,52069934,N,N,63122,N,00,N
20240729,140506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-700,5,-2.26,59097651800,1959347,45.57,30900,31000,29700,40200,21700,30950,30160.96,16.99,0,-574095,32183,31566,30433,29816,28683,31875,30125,15371,9250,5000,22280,50,1,306413394,92690,38.05,2.15,12,0.64,795.00,14063.00,44243,20230801,-31.63,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49800,-39.26,20230801,21050,43.71,20240125,0.38,N,042660,5000,15370 억,,52069934,N,N,63122,N,00,N
20240729,130509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29750,-1200,5,-3.88,53135663400,1759869,40.93,30900,31000,29700,40200,21700,30950,30191.95,16.99,0,-554469,32183,31566,30433,29816,28683,31875,30125,15371,9250,5000,22280,50,1,306413394,91158,37.42,2.12,12,0.57,795.00,14063.00,44243,20230801,-32.76,21050,20240125,41.33,36400,-18.27,20240424,21050,41.33,20240125,49800,-40.26,20230801,21050,41.33,20240125,0.38,N,042660,5000,15370 억,,52069934,N,N,63122,N,00,N
20240729,120502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-1000,5,-3.23,44388741250,1466151,34.10,30900,31000,29700,40200,21700,30950,30274.61,16.99,0,-416739,32183,31566,30433,29816,28683,31875,30125,15371,9250,5000,22280,50,1,306413394,91771,37.67,2.13,12,0.48,795.00,14063.00,44243,20230801,-32.31,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49800,-39.86,20230801,21050,42.28,20240125,0.38,N,042660,5000,15370 억,,52069934,N,N,63122,N,00,N
20240729,110502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-1000,5,-3.23,32703870650,1075185,25.01,30900,31000,29900,40200,21700,30950,30415.80,16.99,0,-241113,32183,31566,30433,29816,28683,31875,30125,15371,9250,5000,22280,50,1,306413394,91771,37.67,2.13,12,0.35,795.00,14063.00,44243,20230801,-32.31,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49800,-39.86,20230801,21050,42.28,20240125,0.38,N,042660,5000,15370 억,,52069934,N,N,63122,N,00,N
20240729,100501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-350,5,-1.13,18687785350,612113,14.24,30900,31000,30200,40200,21700,30950,30528.34,16.99,0,-29061,32183,31566,30433,29816,28683,31875,30125,15371,9250,5000,22280,50,1,306413394,93762,38.49,2.18,12,0.20,795.00,14063.00,44243,20230801,-30.84,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,49800,-38.55,20230801,21050,45.37,20240125,0.38,N,042660,5000,15370 억,,52069934,N,N,63122,N,00,N
20240729,090458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,-550,5,-1.78,5307498700,173204,4.03,30900,31000,30300,40200,21700,30950,30638.81,16.99,0,-19030,32183,31566,30433,29816,28683,31875,30125,15371,9250,5000,22280,50,1,306413394,93150,38.24,2.16,12,0.06,795.00,14063.00,44243,20230801,-31.29,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.38,N,042660,5000,15370 억,,52069934,N,N,63122,N,00,N
20240726,160451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,1950,2,6.72,130328690250,4286621,179.83,29400,31050,29300,37700,20300,29000,30403.39,16.77,0,688746,30466,29732,29316,28582,28166,29525,28375,15371,8700,5000,20880,50,1,306413394,94835,38.93,2.20,12,1.40,795.00,14063.00,44243,20230801,-30.05,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49800,-37.85,20230801,21050,47.03,20240125,0.35,N,042660,5000,15370 억,,51381222,N,N,63118,N,00,N
20240726,150456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,1800,2,6.21,125057425600,4116038,172.68,29400,31050,29300,37700,20300,29000,30383.13,16.77,0,662805,30466,29732,29316,28582,28166,29525,28375,15371,8700,5000,20880,50,1,306413394,94375,38.74,2.19,12,1.34,795.00,14063.00,44243,20230801,-30.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,49800,-38.15,20230801,21050,46.32,20240125,0.35,N,042660,5000,15370 억,,51381222,N,N,38224,N,00,N
20240726,140458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,950,2,3.28,100792648150,3324956,139.49,29400,30900,29300,37700,20300,29000,30314.18,16.77,0,503562,30466,29732,29316,28582,28166,29525,28375,15371,8700,5000,20880,50,1,306413394,91771,37.67,2.13,12,1.09,795.00,14063.00,44243,20230801,-32.31,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49800,-39.86,20230801,21050,42.28,20240125,0.35,N,042660,5000,15370 억,,51381222,N,N,38224,N,00,N
20240726,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,1600,2,5.52,76563084800,2517719,105.62,29400,30900,29400,37700,20300,29000,30409.99,16.77,0,572628,30466,29732,29316,28582,28166,29525,28375,15371,8700,5000,20880,50,1,306413394,93762,38.49,2.18,12,0.82,795.00,14063.00,44243,20230801,-30.84,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,49800,-38.55,20230801,21050,45.37,20240125,0.35,N,042660,5000,15370 억,,51381222,N,N,38224,N,00,N
20240726,120501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,1700,2,5.86,62176308050,2049776,85.99,29400,30700,29400,37700,20300,29000,30333.55,16.77,0,473135,30466,29732,29316,28582,28166,29525,28375,15371,8700,5000,20880,50,1,306413394,94069,38.62,2.18,12,0.67,795.00,14063.00,44243,20230801,-30.61,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49800,-38.35,20230801,21050,45.84,20240125,0.35,N,042660,5000,15370 억,,51381222,N,N,38224,N,00,N
20240726,110500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,1250,2,4.31,48726464100,1608386,67.48,29400,30650,29400,37700,20300,29000,30295.67,16.77,0,335854,30466,29732,29316,28582,28166,29525,28375,15371,8700,5000,20880,50,1,306413394,92690,38.05,2.15,12,0.52,795.00,14063.00,44243,20230801,-31.63,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49800,-39.26,20230801,21050,43.71,20240125,0.35,N,042660,5000,15370 억,,51381222,N,N,38224,N,00,N
20240726,100459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,1250,2,4.31,33382775950,1103811,46.31,29400,30650,29400,37700,20300,29000,30243.78,16.77,0,181165,30466,29732,29316,28582,28166,29525,28375,15371,8700,5000,20880,50,1,306413394,92690,38.05,2.15,12,0.36,795.00,14063.00,44243,20230801,-31.63,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49800,-39.26,20230801,21050,43.71,20240125,0.35,N,042660,5000,15370 억,,51381222,N,N,38224,N,00,N
20240726,090456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,900,2,3.10,3810626850,128108,5.37,29400,30000,29400,37700,20300,29000,29748.42,16.77,0,3565,30466,29732,29316,28582,28166,29525,28375,15371,8700,5000,20880,50,1,306413394,91618,37.61,2.13,12,0.04,795.00,14063.00,44243,20230801,-32.42,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49800,-39.96,20230801,21050,42.04,20240125,0.35,N,042660,5000,15370 억,,51381222,N,N,38224,N,00,N
20240725,160456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,-1300,5,-4.29,50522641550,1722367,126.35,29550,30050,28900,39350,21250,30300,29333.63,16.83,0,-284344,31400,30850,30550,30000,29700,30700,29850,15371,9050,5000,21810,50,1,306413394,88860,36.48,2.06,12,0.56,795.00,14063.00,44243,20230801,-34.45,21050,20240125,37.77,36400,-20.33,20240424,21050,37.77,20240125,49800,-41.77,20230801,21050,37.77,20240125,0.35,N,042660,5000,15370 억,,51582405,N,N,38224,N,00,N
20240725,150503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-1350,5,-4.46,47581032600,1620850,118.90,29550,30050,28900,39350,21250,30300,29355.60,16.83,0,-280243,31400,30850,30550,30000,29700,30700,29850,15371,9050,5000,21810,50,1,306413394,88707,36.42,2.06,12,0.53,795.00,14063.00,44243,20230801,-34.57,21050,20240125,37.53,36400,-20.47,20240424,21050,37.53,20240125,49800,-41.87,20230801,21050,37.53,20240125,0.35,N,042660,5000,15370 억,,51582405,N,N,6864,N,00,N
20240725,140501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-1350,5,-4.46,42793329300,1455749,106.79,29550,30050,28900,39350,21250,30300,29396.08,16.83,0,-253384,31400,30850,30550,30000,29700,30700,29850,15371,9050,5000,21810,50,1,306413394,88707,36.42,2.06,12,0.48,795.00,14063.00,44243,20230801,-34.57,21050,20240125,37.53,36400,-20.47,20240424,21050,37.53,20240125,49800,-41.87,20230801,21050,37.53,20240125,0.35,N,042660,5000,15370 억,,51582405,N,N,6864,N,00,N
20240725,130458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-1350,5,-4.46,34958918200,1186170,87.01,29550,30050,28900,39350,21250,30300,29472.09,16.83,0,-210677,31400,30850,30550,30000,29700,30700,29850,15371,9050,5000,21810,50,1,306413394,88707,36.42,2.06,12,0.39,795.00,14063.00,44243,20230801,-34.57,21050,20240125,37.53,36400,-20.47,20240424,21050,37.53,20240125,49800,-41.87,20230801,21050,37.53,20240125,0.35,N,042660,5000,15370 억,,51582405,N,N,6864,N,00,N
20240725,120459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29250,-1050,5,-3.47,27386791350,925894,67.92,29550,30050,29200,39350,21250,30300,29578.75,16.83,0,-179657,31400,30850,30550,30000,29700,30700,29850,15371,9050,5000,21810,50,1,306413394,89626,36.79,2.08,12,0.30,795.00,14063.00,44243,20230801,-33.89,21050,20240125,38.95,36400,-19.64,20240424,21050,38.95,20240125,49800,-41.27,20230801,21050,38.95,20240125,0.35,N,042660,5000,15370 억,,51582405,N,N,6864,N,00,N
20240725,110456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,-750,5,-2.48,21032174050,709073,52.02,29550,30050,29500,39350,21250,30300,29661.50,16.83,0,-157470,31400,30850,30550,30000,29700,30700,29850,15371,9050,5000,21810,50,1,306413394,90545,37.17,2.10,12,0.23,795.00,14063.00,44243,20230801,-33.21,21050,20240125,40.38,36400,-18.82,20240424,21050,40.38,20240125,49800,-40.66,20230801,21050,40.38,20240125,0.35,N,042660,5000,15370 억,,51582405,N,N,6864,N,00,N
20240725,100457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,-700,5,-2.31,14561863250,490341,35.97,29550,30050,29500,39350,21250,30300,29697.41,16.83,0,-81610,31400,30850,30550,30000,29700,30700,29850,15371,9050,5000,21810,50,1,306413394,90698,37.23,2.10,12,0.16,795.00,14063.00,44243,20230801,-33.10,21050,20240125,40.62,36400,-18.68,20240424,21050,40.62,20240125,49800,-40.56,20230801,21050,40.62,20240125,0.35,N,042660,5000,15370 억,,51582405,N,N,6864,N,00,N
20240725,090454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,-600,5,-1.98,3121759700,105332,7.73,29550,29900,29500,39350,21250,30300,29637.26,16.83,0,10155,31400,30850,30550,30000,29700,30700,29850,15371,9050,5000,21810,50,1,306413394,91005,37.36,2.11,12,0.03,795.00,14063.00,44243,20230801,-32.87,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,49800,-40.36,20230801,21050,41.09,20240125,0.35,N,042660,5000,15370 억,,51582405,N,N,6864,N,00,N
20240724,160452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-650,5,-2.10,41518575650,1359219,85.25,31100,31100,30250,40200,21700,30950,30546.24,16.91,0,-225683,31516,31232,30816,30532,30116,31375,30675,15368,9250,5000,22280,50,1,306358899,92827,38.11,2.15,12,0.44,795.00,14063.00,44243,20230801,-31.51,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49800,-39.16,20230801,21050,43.94,20240125,0.36,N,042660,5000,15367 억,,51811668,N,N,6864,N,00,N
20240724,150459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-650,5,-2.10,39527139750,1293541,81.13,31100,31100,30250,40200,21700,30950,30557.20,16.91,0,-222025,31516,31232,30816,30532,30116,31375,30675,15368,9250,5000,22280,50,1,306358899,92827,38.11,2.15,12,0.42,795.00,14063.00,44243,20230801,-31.51,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49800,-39.16,20230801,21050,43.94,20240125,0.36,N,042660,5000,15367 억,,51811668,N,N,373,N,00,N
20240724,140456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,-550,5,-1.78,34930860500,1141959,71.63,31100,31100,30350,40200,21700,30950,30588.42,16.91,0,-212977,31516,31232,30816,30532,30116,31375,30675,15368,9250,5000,22280,50,1,306358899,93133,38.24,2.16,12,0.37,795.00,14063.00,44243,20230801,-31.29,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.36,N,042660,5000,15367 억,,51811668,N,N,373,N,00,N
20240724,130500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,-500,5,-1.62,30068339550,982124,61.60,31100,31100,30350,40200,21700,30950,30615.49,16.91,0,-155234,31516,31232,30816,30532,30116,31375,30675,15368,9250,5000,22280,50,1,306358899,93286,38.30,2.17,12,0.32,795.00,14063.00,44243,20230801,-31.18,21050,20240125,44.66,36400,-16.35,20240424,21050,44.66,20240125,49800,-38.86,20230801,21050,44.66,20240125,0.36,N,042660,5000,15367 억,,51811668,N,N,373,N,00,N
20240724,120502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,-500,5,-1.62,26855554450,876743,54.99,31100,31100,30350,40200,21700,30950,30630.90,16.91,0,-168545,31516,31232,30816,30532,30116,31375,30675,15368,9250,5000,22280,50,1,306358899,93286,38.30,2.17,12,0.29,795.00,14063.00,44243,20230801,-31.18,21050,20240125,44.66,36400,-16.35,20240424,21050,44.66,20240125,49800,-38.86,20230801,21050,44.66,20240125,0.36,N,042660,5000,15367 억,,51811668,N,N,373,N,00,N
20240724,110459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-450,5,-1.45,23826418550,777352,48.76,31100,31100,30350,40200,21700,30950,30650.60,16.91,0,-180124,31516,31232,30816,30532,30116,31375,30675,15368,9250,5000,22280,50,1,306358899,93439,38.36,2.17,12,0.25,795.00,14063.00,44243,20230801,-31.06,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.36,N,042660,5000,15367 억,,51811668,N,N,373,N,00,N
20240724,100459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-400,5,-1.29,17187808650,559405,35.09,31100,31100,30450,40200,21700,30950,30725.00,16.91,0,-121710,31516,31232,30816,30532,30116,31375,30675,15368,9250,5000,22280,50,1,306358899,93593,38.43,2.17,12,0.18,795.00,14063.00,44243,20230801,-30.95,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49800,-38.65,20230801,21050,45.13,20240125,0.36,N,042660,5000,15367 억,,51811668,N,N,373,N,00,N
20240724,090457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,-150,5,-0.48,2502480200,81474,5.11,31100,31100,30450,40200,21700,30950,30713.95,16.91,0,-18940,31516,31232,30816,30532,30116,31375,30675,15368,9250,5000,22280,50,1,306358899,94359,38.74,2.19,12,0.03,795.00,14063.00,44243,20230801,-30.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,49800,-38.15,20230801,21050,46.32,20240125,0.36,N,042660,5000,15367 억,,51811668,N,N,373,N,00,N
20240723,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,550,2,1.81,48974537800,1587736,120.12,30650,31100,30400,39500,21300,30400,30845.37,16.80,0,314571,31500,30950,30600,30050,29700,31225,30325,15368,9100,5000,21880,50,1,306358899,94818,38.93,2.20,12,0.52,795.00,14063.00,44243,20230801,-30.05,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49800,-37.85,20230801,21050,47.03,20240125,0.35,N,042660,5000,15367 억,,51474816,N,N,373,N,00,N
20240723,150503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,700,2,2.30,44691515550,1449322,109.65,30650,31100,30400,39500,21300,30400,30836.15,16.80,0,325712,31500,30950,30600,30050,29700,31225,30325,15368,9100,5000,21880,50,1,306358899,95278,39.12,2.21,12,0.47,795.00,14063.00,44243,20230801,-29.71,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49800,-37.55,20230801,21050,47.74,20240125,0.35,N,042660,5000,15367 억,,51474816,N,N,38,N,00,N
20240723,140453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,500,2,1.64,32623927500,1060056,80.20,30650,31000,30400,39500,21300,30400,30775.66,16.80,0,172273,31500,30950,30600,30050,29700,31225,30325,15368,9100,5000,21880,50,1,306358899,94665,38.87,2.20,12,0.35,795.00,14063.00,44243,20230801,-30.16,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,49800,-37.95,20230801,21050,46.79,20240125,0.35,N,042660,5000,15367 억,,51474816,N,N,38,N,00,N
20240723,130452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,550,2,1.81,28597754800,929680,70.33,30650,31000,30400,39500,21300,30400,30760.86,16.80,0,165514,31500,30950,30600,30050,29700,31225,30325,15368,9100,5000,21880,50,1,306358899,94818,38.93,2.20,12,0.30,795.00,14063.00,44243,20230801,-30.05,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49800,-37.85,20230801,21050,47.03,20240125,0.35,N,042660,5000,15367 억,,51474816,N,N,38,N,00,N
20240723,120454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30850,450,2,1.48,21865145500,712020,53.87,30650,31000,30400,39500,21300,30400,30708.61,16.80,0,127240,31500,30950,30600,30050,29700,31225,30325,15368,9100,5000,21880,50,1,306358899,94512,38.81,2.19,12,0.23,795.00,14063.00,44243,20230801,-30.27,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,49800,-38.05,20230801,21050,46.56,20240125,0.35,N,042660,5000,15367 억,,51474816,N,N,38,N,00,N
20240723,110456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,400,2,1.32,17271995050,563098,42.60,30650,31000,30400,39500,21300,30400,30673.16,16.80,0,100517,31500,30950,30600,30050,29700,31225,30325,15368,9100,5000,21880,50,1,306358899,94359,38.74,2.19,12,0.18,795.00,14063.00,44243,20230801,-30.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,49800,-38.15,20230801,21050,46.32,20240125,0.35,N,042660,5000,15367 억,,51474816,N,N,38,N,00,N
20240723,100454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,100,2,0.33,10917181300,356271,26.95,30650,31000,30400,39500,21300,30400,30642.91,16.80,0,24062,31500,30950,30600,30050,29700,31225,30325,15368,9100,5000,21880,50,1,306358899,93439,38.36,2.17,12,0.12,795.00,14063.00,44243,20230801,-31.06,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.35,N,042660,5000,15367 억,,51474816,N,N,38,N,00,N
20240723,090456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,100,2,0.33,1073221800,35142,2.66,30650,30800,30400,39500,21300,30400,30539.58,16.80,0,-12766,31500,30950,30600,30050,29700,31225,30325,15368,9100,5000,21880,50,1,306358899,93439,38.36,2.17,12,0.01,795.00,14063.00,44243,20230801,-31.06,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.35,N,042660,5000,15367 억,,51474816,N,N,38,N,00,N
20240722,160448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,300,2,1.00,39962525400,1303846,145.65,30300,31150,30250,39100,21100,30100,30650.18,16.77,0,98898,30733,30416,30083,29766,29433,30250,29600,15368,9000,5000,21670,50,1,306358899,93133,38.24,2.16,12,0.43,795.00,14063.00,44243,20230801,-31.29,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.36,N,042660,5000,15367 억,,51362261,N,N,38,N,00,N
20240722,150455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,400,2,1.33,37598427350,1226185,136.98,30300,31150,30250,39100,21100,30100,30663.13,16.77,0,88302,30733,30416,30083,29766,29433,30250,29600,15368,9000,5000,21670,50,1,306358899,93439,38.36,2.17,12,0.40,795.00,14063.00,44243,20230801,-31.06,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.36,N,042660,5000,15367 억,,51362261,N,N,76,N,00,N
20240722,140455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,300,2,1.00,34719005400,1131526,126.40,30300,31150,30250,39100,21100,30100,30683.57,16.77,0,78079,30733,30416,30083,29766,29433,30250,29600,15368,9000,5000,21670,50,1,306358899,93133,38.24,2.16,12,0.37,795.00,14063.00,44243,20230801,-31.29,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.36,N,042660,5000,15367 억,,51362261,N,N,76,N,00,N
20240722,130453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,400,2,1.33,30809046150,1002931,112.04,30300,31150,30250,39100,21100,30100,30719.28,16.77,0,112647,30733,30416,30083,29766,29433,30250,29600,15368,9000,5000,21670,50,1,306358899,93439,38.36,2.17,12,0.33,795.00,14063.00,44243,20230801,-31.06,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.36,N,042660,5000,15367 억,,51362261,N,N,76,N,00,N
20240722,120453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,400,2,1.33,28677354250,932996,104.23,30300,31150,30250,39100,21100,30100,30737.15,16.77,0,119072,30733,30416,30083,29766,29433,30250,29600,15368,9000,5000,21670,50,1,306358899,93439,38.36,2.17,12,0.30,795.00,14063.00,44243,20230801,-31.06,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.36,N,042660,5000,15367 억,,51362261,N,N,76,N,00,N
20240722,110451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,400,2,1.33,25453846750,827298,92.42,30300,31150,30250,39100,21100,30100,30767.80,16.77,0,101200,30733,30416,30083,29766,29433,30250,29600,15368,9000,5000,21670,50,1,306358899,93439,38.36,2.17,12,0.27,795.00,14063.00,44243,20230801,-31.06,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.36,N,042660,5000,15367 억,,51362261,N,N,76,N,00,N
20240722,100453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,550,2,1.83,21396636050,694185,77.55,30300,31150,30250,39100,21100,30100,30823.13,16.77,0,93124,30733,30416,30083,29766,29433,30250,29600,15368,9000,5000,21670,50,1,306358899,93899,38.55,2.18,12,0.23,795.00,14063.00,44243,20230801,-30.72,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,49800,-38.45,20230801,21050,45.61,20240125,0.36,N,042660,5000,15367 억,,51362261,N,N,76,N,00,N
20240722,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,600,2,1.99,1917678400,62877,7.02,30300,30750,30250,39100,21100,30100,30501.69,16.77,0,11143,30733,30416,30083,29766,29433,30250,29600,15368,9000,5000,21670,50,1,306358899,94052,38.62,2.18,12,0.02,795.00,14063.00,44243,20230801,-30.61,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49800,-38.35,20230801,21050,45.84,20240125,0.36,N,042660,5000,15367 억,,51362261,N,N,76,N,00,N
20240719,160443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-350,5,-1.15,26704183250,890457,46.29,30350,30400,29750,39550,21350,30450,29988.91,16.77,0,-43512,32183,31316,30783,29916,29383,31050,29650,15368,9100,5000,21920,50,1,306358899,92214,37.86,2.14,12,0.29,795.00,14063.00,44243,20230801,-31.97,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49800,-39.56,20230801,21050,42.99,20240125,0.32,N,042660,5000,15367 억,,51379920,N,N,76,N,00,N
20240719,150446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-450,5,-1.48,24849209550,828759,43.08,30350,30400,29750,39550,21350,30450,29983.54,16.77,0,-34630,32183,31316,30783,29916,29383,31050,29650,15368,9100,5000,21920,50,1,306358899,91908,37.74,2.13,12,0.27,795.00,14063.00,44243,20230801,-32.19,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49800,-39.76,20230801,21050,42.52,20240125,0.32,N,042660,5000,15367 억,,51379920,N,N,1066,N,00,N
20240719,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-550,5,-1.81,22319612750,744500,38.70,30350,30400,29750,39550,21350,30450,29979.23,16.77,0,-41763,32183,31316,30783,29916,29383,31050,29650,15368,9100,5000,21920,50,1,306358899,91601,37.61,2.13,12,0.24,795.00,14063.00,44243,20230801,-32.42,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49800,-39.96,20230801,21050,42.04,20240125,0.32,N,042660,5000,15367 억,,51379920,N,N,1066,N,00,N
20240719,130442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-550,5,-1.81,20282823000,676477,35.17,30350,30400,29750,39550,21350,30450,29982.90,16.77,0,-49524,32183,31316,30783,29916,29383,31050,29650,15368,9100,5000,21920,50,1,306358899,91601,37.61,2.13,12,0.22,795.00,14063.00,44243,20230801,-32.42,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49800,-39.96,20230801,21050,42.04,20240125,0.32,N,042660,5000,15367 억,,51379920,N,N,1066,N,00,N
20240719,120442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-400,5,-1.31,18206715300,607128,31.56,30350,30400,29750,39550,21350,30450,29988.14,16.77,0,-29536,32183,31316,30783,29916,29383,31050,29650,15368,9100,5000,21920,50,1,306358899,92061,37.80,2.14,12,0.20,795.00,14063.00,44243,20230801,-32.08,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49800,-39.66,20230801,21050,42.76,20240125,0.32,N,042660,5000,15367 억,,51379920,N,N,1066,N,00,N
20240719,110445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29800,-650,5,-2.13,16716230350,557366,28.98,30350,30400,29750,39550,21350,30450,29991.34,16.77,0,-42228,32183,31316,30783,29916,29383,31050,29650,15368,9100,5000,21920,50,1,306358899,91295,37.48,2.12,12,0.18,795.00,14063.00,44243,20230801,-32.64,21050,20240125,41.57,36400,-18.13,20240424,21050,41.57,20240125,49800,-40.16,20230801,21050,41.57,20240125,0.32,N,042660,5000,15367 억,,51379920,N,N,1066,N,00,N
20240719,100409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-550,5,-1.81,11011638950,366198,19.04,30350,30400,29850,39550,21350,30450,30070.00,16.77,0,-6143,32183,31316,30783,29916,29383,31050,29650,15368,9100,5000,21920,50,1,306358899,91601,37.61,2.13,12,0.12,795.00,14063.00,44243,20230801,-32.42,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49800,-39.96,20230801,21050,42.04,20240125,0.32,N,042660,5000,15367 억,,51379920,N,N,1066,N,00,N
20240719,090456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-200,5,-0.66,1339342100,44306,2.30,30350,30400,30050,39550,21350,30450,30228.52,16.77,0,7784,32183,31316,30783,29916,29383,31050,29650,15368,9100,5000,21920,50,1,306358899,92674,38.05,2.15,12,0.01,795.00,14063.00,44243,20230801,-31.63,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49800,-39.26,20230801,21050,43.71,20240125,0.32,N,042660,5000,15367 억,,51379920,N,N,1066,N,00,N
20240718,160437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,-950,5,-3.03,59024098150,1914499,38.10,31100,31650,30250,40800,22000,31400,30830.10,16.88,0,-339776,33700,32550,31750,30600,29800,33125,31175,15368,9400,5000,22600,50,1,306358899,93286,38.30,2.17,12,0.62,795.00,14063.00,44332,20230712,-31.31,21050,20240125,44.66,36400,-16.35,20240424,21050,44.66,20240125,49800,-38.86,20230801,21050,44.66,20240125,0.34,N,042660,5000,15367 억,,51701327,N,N,1066,N,00,N
20240718,150443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-1100,5,-3.50,56228095350,1822463,36.27,31100,31650,30250,40800,22000,31400,30852.66,16.88,0,-332815,33700,32550,31750,30600,29800,33125,31175,15368,9400,5000,22600,50,1,306358899,92827,38.11,2.15,12,0.59,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49800,-39.16,20230801,21050,43.94,20240125,0.34,N,042660,5000,15367 억,,51701327,N,N,267670,N,00,N
20240718,140439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-900,5,-2.87,50605946000,1637563,32.59,31100,31650,30450,40800,22000,31400,30903.06,16.88,0,-285975,33700,32550,31750,30600,29800,33125,31175,15368,9400,5000,22600,50,1,306358899,93439,38.36,2.17,12,0.53,795.00,14063.00,44332,20230712,-31.20,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.34,N,042660,5000,15367 억,,51701327,N,N,267670,N,00,N
20240718,130441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-900,5,-2.87,47039655500,1520689,30.26,31100,31650,30450,40800,22000,31400,30932.97,16.88,0,-263583,33700,32550,31750,30600,29800,33125,31175,15368,9400,5000,22600,50,1,306358899,93439,38.36,2.17,12,0.50,795.00,14063.00,44332,20230712,-31.20,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.34,N,042660,5000,15367 억,,51701327,N,N,267670,N,00,N
20240718,120441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-850,5,-2.71,43251773850,1397026,27.80,31100,31650,30450,40800,22000,31400,30959.74,16.88,0,-223462,33700,32550,31750,30600,29800,33125,31175,15368,9400,5000,22600,50,1,306358899,93593,38.43,2.17,12,0.46,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49800,-38.65,20230801,21050,45.13,20240125,0.34,N,042660,5000,15367 억,,51701327,N,N,267670,N,00,N
20240718,110443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-850,5,-2.71,37762211950,1217255,24.23,31100,31650,30500,40800,22000,31400,31022.28,16.88,0,-175419,33700,32550,31750,30600,29800,33125,31175,15368,9400,5000,22600,50,1,306358899,93593,38.43,2.17,12,0.40,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49800,-38.65,20230801,21050,45.13,20240125,0.34,N,042660,5000,15367 억,,51701327,N,N,267670,N,00,N
20240718,100444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,-450,5,-1.43,28074829850,901795,17.95,31100,31650,30500,40800,22000,31400,31132.02,16.88,0,-154884,33700,32550,31750,30600,29800,33125,31175,15368,9400,5000,22600,50,1,306358899,94818,38.93,2.20,12,0.29,795.00,14063.00,44332,20230712,-30.19,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49800,-37.85,20230801,21050,47.03,20240125,0.34,N,042660,5000,15367 억,,51701327,N,N,267670,N,00,N
20240718,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,-400,5,-1.27,5043250950,162971,3.24,31100,31150,30600,40800,22000,31400,30944.35,16.88,0,-46225,33700,32550,31750,30600,29800,33125,31175,15368,9400,5000,22600,50,1,306358899,94971,38.99,2.20,12,0.05,795.00,14063.00,44332,20230712,-30.07,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,49800,-37.75,20230801,21050,47.27,20240125,0.34,N,042660,5000,15367 억,,51701327,N,N,267670,N,00,N
20240717,160503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,900,2,2.95,159606458150,5007022,354.21,31150,32900,30950,39650,21350,30500,31877.09,16.80,0,224584,30933,30716,30433,30216,29933,30825,30325,15368,9150,5000,21960,50,1,306358899,96197,39.50,2.23,12,1.63,795.00,14063.00,44332,20230712,-29.17,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,49800,-36.95,20230801,21050,49.17,20240125,0.33,N,042660,5000,15367 억,,51478337,N,N,267670,N,00,N
20240717,150505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,900,2,2.95,155993143950,4891882,346.06,31150,32900,30950,39650,21350,30500,31888.17,16.80,0,211515,30933,30716,30433,30216,29933,30825,30325,15368,9150,5000,21960,50,1,306358899,96197,39.50,2.23,12,1.60,795.00,14063.00,44332,20230712,-29.17,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,49800,-36.95,20230801,21050,49.17,20240125,0.33,N,042660,5000,15367 억,,51478337,N,N,30144,N,00,N
20240717,140502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,900,2,2.95,148411645050,4649672,328.93,31150,32900,30950,39650,21350,30500,31918.73,16.80,0,239828,30933,30716,30433,30216,29933,30825,30325,15368,9150,5000,21960,50,1,306358899,96197,39.50,2.23,12,1.52,795.00,14063.00,44332,20230712,-29.17,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,49800,-36.95,20230801,21050,49.17,20240125,0.33,N,042660,5000,15367 억,,51478337,N,N,30144,N,00,N
20240717,130501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31550,1050,2,3.44,141483063800,4429120,313.33,31150,32900,30950,39650,21350,30500,31943.83,16.80,0,261373,30933,30716,30433,30216,29933,30825,30325,15368,9150,5000,21960,50,1,306358899,96656,39.69,2.24,12,1.45,795.00,14063.00,44332,20230712,-28.83,21050,20240125,49.88,36400,-13.32,20240424,21050,49.88,20240125,49800,-36.65,20230801,21050,49.88,20240125,0.33,N,042660,5000,15367 억,,51478337,N,N,30144,N,00,N
20240717,120503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,1100,2,3.61,135645754150,4244186,300.24,31150,32900,30950,39650,21350,30500,31960.37,16.80,0,264673,30933,30716,30433,30216,29933,30825,30325,15368,9150,5000,21960,50,1,306358899,96809,39.75,2.25,12,1.39,795.00,14063.00,44332,20230712,-28.72,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,49800,-36.55,20230801,21050,50.12,20240125,0.33,N,042660,5000,15367 억,,51478337,N,N,30144,N,00,N
20240717,110502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,1100,2,3.61,122106854250,3816375,269.98,31150,32900,30950,39650,21350,30500,31995.51,16.80,0,177718,30933,30716,30433,30216,29933,30825,30325,15368,9150,5000,21960,50,1,306358899,96809,39.75,2.25,12,1.25,795.00,14063.00,44332,20230712,-28.72,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,49800,-36.55,20230801,21050,50.12,20240125,0.33,N,042660,5000,15367 억,,51478337,N,N,30144,N,00,N
20240717,100502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,850,2,2.79,99990023250,3114592,220.33,31150,32900,30950,39650,21350,30500,32103.73,16.80,0,211760,30933,30716,30433,30216,29933,30825,30325,15368,9150,5000,21960,50,1,306358899,96044,39.43,2.23,12,1.02,795.00,14063.00,44332,20230712,-29.28,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,49800,-37.05,20230801,21050,48.93,20240125,0.33,N,042660,5000,15367 억,,51478337,N,N,30144,N,00,N
20240717,090410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32400,1900,2,6.23,18187662400,572104,40.47,31150,32400,30950,39650,21350,30500,31790.83,16.80,0,135612,30933,30716,30433,30216,29933,30825,30325,15368,9150,5000,21960,50,1,306358899,99260,40.75,2.30,12,0.19,795.00,14063.00,44332,20230712,-26.92,21050,20240125,53.92,36400,-10.99,20240424,21050,53.92,20240125,49800,-34.94,20230801,21050,53.92,20240125,0.33,N,042660,5000,15367 억,,51478337,N,N,30144,N,00,N
20240716,160503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,400,2,1.33,42590821200,1400495,115.40,30250,30650,30150,39100,21100,30100,30411.23,16.73,0,158206,30833,30466,30183,29816,29533,30325,29675,15368,9000,5000,21670,50,1,306358899,93439,38.36,2.17,12,0.46,795.00,14063.00,44332,20230712,-31.20,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49800,-38.76,20230801,21050,44.89,20240125,0.33,N,042660,5000,15367 억,,51246789,N,N,30144,N,00,N
20240716,150508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,350,2,1.16,39608933350,1302684,107.34,30250,30650,30150,39100,21100,30100,30405.66,16.73,0,166576,30833,30466,30183,29816,29533,30325,29675,15368,9000,5000,21670,50,1,306358899,93286,38.30,2.17,12,0.43,795.00,14063.00,44332,20230712,-31.31,21050,20240125,44.66,36400,-16.35,20240424,21050,44.66,20240125,49800,-38.86,20230801,21050,44.66,20240125,0.33,N,042660,5000,15367 억,,51246789,N,N,22289,N,00,N
20240716,140506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,450,2,1.50,35681401650,1173771,96.72,30250,30650,30150,39100,21100,30100,30398.97,16.73,0,184717,30833,30466,30183,29816,29533,30325,29675,15368,9000,5000,21670,50,1,306358899,93593,38.43,2.17,12,0.38,795.00,14063.00,44332,20230712,-31.09,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,49800,-38.65,20230801,21050,45.13,20240125,0.33,N,042660,5000,15367 억,,51246789,N,N,22289,N,00,N
20240716,130506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,200,2,0.66,28607119650,941146,77.55,30250,30650,30150,39100,21100,30100,30396.08,16.73,0,109030,30833,30466,30183,29816,29533,30325,29675,15368,9000,5000,21670,50,1,306358899,92827,38.11,2.15,12,0.31,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49800,-39.16,20230801,21050,43.94,20240125,0.33,N,042660,5000,15367 억,,51246789,N,N,22289,N,00,N
20240716,120505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,300,2,1.00,24611733650,809310,66.69,30250,30650,30150,39100,21100,30100,30410.80,16.73,0,106095,30833,30466,30183,29816,29533,30325,29675,15368,9000,5000,21670,50,1,306358899,93133,38.24,2.16,12,0.26,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.33,N,042660,5000,15367 억,,51246789,N,N,22289,N,00,N
20240716,110505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,300,2,1.00,21975688800,722553,59.54,30250,30650,30150,39100,21100,30100,30413.99,16.73,0,105250,30833,30466,30183,29816,29533,30325,29675,15368,9000,5000,21670,50,1,306358899,93133,38.24,2.16,12,0.24,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.33,N,042660,5000,15367 억,,51246789,N,N,22289,N,00,N
20240716,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,200,2,0.66,15111908050,497095,40.96,30250,30650,30150,39100,21100,30100,30400.50,16.73,0,48380,30833,30466,30183,29816,29533,30325,29675,15368,9000,5000,21670,50,1,306358899,92827,38.11,2.15,12,0.16,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49800,-39.16,20230801,21050,43.94,20240125,0.33,N,042660,5000,15367 억,,51246789,N,N,22289,N,00,N
20240716,090503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,100,2,0.33,1274684750,42152,3.47,30250,30300,30150,39100,21100,30100,30240.53,16.73,0,-20175,30833,30466,30183,29816,29533,30325,29675,15368,9000,5000,21670,50,1,306358899,92520,37.99,2.15,12,0.01,795.00,14063.00,44332,20230712,-31.88,21050,20240125,43.47,36400,-17.03,20240424,21050,43.47,20240125,49800,-39.36,20230801,21050,43.47,20240125,0.33,N,042660,5000,15367 억,,51246789,N,N,22289,N,00,N
20240715,160457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,200,2,0.67,36523339900,1206777,199.17,30150,30550,29900,38850,20950,29900,30265.41,16.70,0,14190,30500,30200,29950,29650,29400,30075,29525,15368,8950,5000,21520,50,1,306358899,92214,37.86,2.14,12,0.39,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49800,-39.56,20230801,21050,42.99,20240125,0.34,N,042660,5000,15367 억,,51152167,N,N,22289,N,00,N
20240715,150500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,150,2,0.50,33983138900,1122359,185.24,30150,30550,29900,38850,20950,29900,30278.33,16.70,0,30477,30500,30200,29950,29650,29400,30075,29525,15368,8950,5000,21520,50,1,306358899,92061,37.80,2.14,12,0.37,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49800,-39.66,20230801,21050,42.76,20240125,0.34,N,042660,5000,15367 억,,51152167,N,N,8080,N,00,N
20240715,140500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,350,2,1.17,31013203550,1023814,168.97,30150,30550,29900,38850,20950,29900,30291.85,16.70,0,63565,30500,30200,29950,29650,29400,30075,29525,15368,8950,5000,21520,50,1,306358899,92674,38.05,2.15,12,0.33,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49800,-39.26,20230801,21050,43.71,20240125,0.34,N,042660,5000,15367 억,,51152167,N,N,8080,N,00,N
20240715,130500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,400,2,1.34,28137661500,928863,153.30,30150,30550,29900,38850,20950,29900,30292.60,16.70,0,75928,30500,30200,29950,29650,29400,30075,29525,15368,8950,5000,21520,50,1,306358899,92827,38.11,2.15,12,0.30,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49800,-39.16,20230801,21050,43.94,20240125,0.34,N,042660,5000,15367 억,,51152167,N,N,8080,N,00,N
20240715,120501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30350,450,2,1.51,24744854350,817092,134.86,30150,30550,29900,38850,20950,29900,30284.07,16.70,0,77581,30500,30200,29950,29650,29400,30075,29525,15368,8950,5000,21520,50,1,306358899,92980,38.18,2.16,12,0.27,795.00,14063.00,44332,20230712,-31.54,21050,20240125,44.18,36400,-16.62,20240424,21050,44.18,20240125,49800,-39.06,20230801,21050,44.18,20240125,0.34,N,042660,5000,15367 억,,51152167,N,N,8080,N,00,N
20240715,110500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30350,450,2,1.51,20520181750,677994,111.90,30150,30550,29900,38850,20950,29900,30266.04,16.70,0,94330,30500,30200,29950,29650,29400,30075,29525,15368,8950,5000,21520,50,1,306358899,92980,38.18,2.16,12,0.22,795.00,14063.00,44332,20230712,-31.54,21050,20240125,44.18,36400,-16.62,20240424,21050,44.18,20240125,49800,-39.06,20230801,21050,44.18,20240125,0.34,N,042660,5000,15367 억,,51152167,N,N,8080,N,00,N
20240715,100500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,200,2,0.67,12357021150,408683,67.45,30150,30550,29900,38850,20950,29900,30236.23,16.70,0,30738,30500,30200,29950,29650,29400,30075,29525,15368,8950,5000,21520,50,1,306358899,92214,37.86,2.14,12,0.13,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49800,-39.56,20230801,21050,42.99,20240125,0.34,N,042660,5000,15367 억,,51152167,N,N,8080,N,00,N
20240715,090501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,500,2,1.67,2481484700,81978,13.53,30150,30450,30050,38850,20950,29900,30270.28,16.70,0,10960,30500,30200,29950,29650,29400,30075,29525,15368,8950,5000,21520,50,1,306358899,93133,38.24,2.16,12,0.03,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.34,N,042660,5000,15367 억,,51152167,N,N,8080,N,00,N
20240712,160456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-100,5,-0.33,17942903450,600125,51.48,30000,30250,29700,39000,21000,30000,29898.59,16.68,0,85029,30600,30300,29850,29550,29100,30450,29700,15368,9000,5000,21600,50,1,306358899,91601,37.61,2.13,12,0.20,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.31,N,042660,5000,15367 억,,51091611,N,N,8080,N,00,N
20240712,150458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-50,5,-0.17,16532998300,552991,47.44,30000,30250,29700,39000,21000,30000,29897.39,16.68,0,78512,30600,30300,29850,29550,29100,30450,29700,15368,9000,5000,21600,50,1,306358899,91754,37.67,2.13,12,0.18,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.31,N,042660,5000,15367 억,,51091611,N,N,727,N,00,N
20240712,140501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-100,5,-0.33,14478799200,484214,41.54,30000,30250,29700,39000,21000,30000,29901.64,16.68,0,69078,30600,30300,29850,29550,29100,30450,29700,15368,9000,5000,21600,50,1,306358899,91601,37.61,2.13,12,0.16,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.31,N,042660,5000,15367 억,,51091611,N,N,727,N,00,N
20240712,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-50,5,-0.17,13168852250,440409,37.78,30000,30250,29700,39000,21000,30000,29901.40,16.68,0,73750,30600,30300,29850,29550,29100,30450,29700,15368,9000,5000,21600,50,1,306358899,91754,37.67,2.13,12,0.14,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.31,N,042660,5000,15367 억,,51091611,N,N,727,N,00,N
20240712,120459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-50,5,-0.17,10557640900,353342,30.31,30000,30250,29700,39000,21000,30000,29879.35,16.68,0,60580,30600,30300,29850,29550,29100,30450,29700,15368,9000,5000,21600,50,1,306358899,91754,37.67,2.13,12,0.12,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.31,N,042660,5000,15367 억,,51091611,N,N,727,N,00,N
20240712,110457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,-300,5,-1.00,7991175900,267513,22.95,30000,30250,29700,39000,21000,30000,29872.06,16.68,0,14705,30600,30300,29850,29550,29100,30450,29700,15368,9000,5000,21600,50,1,306358899,90989,37.36,2.11,12,0.09,795.00,14063.00,44332,20230712,-33.01,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,49900,-40.48,20230712,21050,41.09,20240125,0.31,N,042660,5000,15367 억,,51091611,N,N,727,N,00,N
20240712,100459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29750,-250,5,-0.83,6491290600,217116,18.62,30000,30250,29700,39000,21000,30000,29897.76,16.68,0,21801,30600,30300,29850,29550,29100,30450,29700,15368,9000,5000,21600,50,1,306358899,91142,37.42,2.12,12,0.07,795.00,14063.00,44332,20230712,-32.89,21050,20240125,41.33,36400,-18.27,20240424,21050,41.33,20240125,49900,-40.38,20230712,21050,41.33,20240125,0.31,N,042660,5000,15367 억,,51091611,N,N,727,N,00,N
20240712,090457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-150,5,-0.50,2246686200,74900,6.42,30000,30250,29700,39000,21000,30000,29995.81,16.68,0,29619,30600,30300,29850,29550,29100,30450,29700,15368,9000,5000,21600,50,1,306358899,91448,37.55,2.12,12,0.02,795.00,14063.00,44332,20230712,-32.67,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.31,N,042660,5000,15367 억,,51091611,N,N,727,N,00,N
20240711,160454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,150,2,0.50,34427446150,1158808,84.16,29900,30150,29400,38800,20900,29850,29707.68,16.67,0,-88555,31050,30450,30050,29450,29050,30250,29250,15368,8950,5000,21490,50,1,306358899,91908,37.74,2.13,12,0.38,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.31,N,042660,5000,15367 억,,51056990,N,N,727,N,00,N
20240711,150459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,-300,5,-1.01,29423759450,991642,72.02,29900,30150,29400,38800,20900,29850,29671.75,16.67,0,-78127,31050,30450,30050,29450,29050,30250,29250,15368,8950,5000,21490,50,1,306358899,90529,37.17,2.10,12,0.32,795.00,14063.00,44332,20230712,-33.34,21050,20240125,40.38,36400,-18.82,20240424,21050,40.38,20240125,49900,-40.78,20230712,21050,40.38,20240125,0.31,N,042660,5000,15367 억,,51056990,N,N,30941,N,00,N
20240711,140458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,-300,5,-1.01,25598803850,862256,62.62,29900,30150,29400,38800,20900,29850,29688.17,16.67,0,-73464,31050,30450,30050,29450,29050,30250,29250,15368,8950,5000,21490,50,1,306358899,90529,37.17,2.10,12,0.28,795.00,14063.00,44332,20230712,-33.34,21050,20240125,40.38,36400,-18.82,20240424,21050,40.38,20240125,49900,-40.78,20230712,21050,40.38,20240125,0.31,N,042660,5000,15367 억,,51056990,N,N,30941,N,00,N
20240711,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,-300,5,-1.01,21921894250,737509,53.56,29900,30150,29500,38800,20900,29850,29724.24,16.67,0,-83586,31050,30450,30050,29450,29050,30250,29250,15368,8950,5000,21490,50,1,306358899,90529,37.17,2.10,12,0.24,795.00,14063.00,44332,20230712,-33.34,21050,20240125,40.38,36400,-18.82,20240424,21050,40.38,20240125,49900,-40.78,20230712,21050,40.38,20240125,0.31,N,042660,5000,15367 억,,51056990,N,N,30941,N,00,N
20240711,120457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29500,-350,5,-1.17,19716619850,662861,48.14,29900,30150,29500,38800,20900,29850,29744.73,16.67,0,-71203,31050,30450,30050,29450,29050,30250,29250,15368,8950,5000,21490,50,1,306358899,90376,37.11,2.10,12,0.22,795.00,14063.00,44332,20230712,-33.46,21050,20240125,40.14,36400,-18.96,20240424,21050,40.14,20240125,49900,-40.88,20230712,21050,40.14,20240125,0.31,N,042660,5000,15367 억,,51056990,N,N,30941,N,00,N
20240711,110455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,-250,5,-0.84,15093396400,506363,36.77,29900,30150,29600,38800,20900,29850,29807.46,16.67,0,-66924,31050,30450,30050,29450,29050,30250,29250,15368,8950,5000,21490,50,1,306358899,90682,37.23,2.10,12,0.17,795.00,14063.00,44332,20230712,-33.23,21050,20240125,40.62,36400,-18.68,20240424,21050,40.62,20240125,49900,-40.68,20230712,21050,40.62,20240125,0.31,N,042660,5000,15367 억,,51056990,N,N,30941,N,00,N
20240711,100456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29750,-100,5,-0.34,10229110250,342579,24.88,29900,30150,29650,38800,20900,29850,29859.13,16.67,0,-42286,31050,30450,30050,29450,29050,30250,29250,15368,8950,5000,21490,50,1,306358899,91142,37.42,2.12,12,0.11,795.00,14063.00,44332,20230712,-32.89,21050,20240125,41.33,36400,-18.27,20240424,21050,41.33,20240125,49900,-40.38,20230712,21050,41.33,20240125,0.31,N,042660,5000,15367 억,,51056990,N,N,30941,N,00,N
20240711,090454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29800,-50,5,-0.17,2021964700,67769,4.92,29900,29950,29750,38800,20900,29850,29836.13,16.67,0,10252,31050,30450,30050,29450,29050,30250,29250,15368,8950,5000,21490,50,1,306358899,91295,37.48,2.12,12,0.02,795.00,14063.00,44332,20230712,-32.78,21050,20240125,41.57,36400,-18.13,20240424,21050,41.57,20240125,49900,-40.28,20230712,21050,41.57,20240125,0.31,N,042660,5000,15367 억,,51056990,N,N,30941,N,00,N
20240710,160455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-400,5,-1.32,41053108950,1366365,258.45,30100,30650,29650,39300,21200,30250,30045.57,16.71,0,-150504,30816,30532,30316,30032,29816,30425,29925,15368,9050,5000,21780,50,1,306358899,91448,37.55,2.12,12,0.45,795.00,14063.00,44332,20230712,-32.67,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.31,N,042660,5000,15367 억,,51204597,N,N,30941,N,00,N
20240710,150456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29800,-450,5,-1.49,39131410950,1301899,246.25,30100,30650,29650,39300,21200,30250,30057.16,16.71,0,-145335,30816,30532,30316,30032,29816,30425,29925,15368,9050,5000,21780,50,1,306358899,91295,37.48,2.12,12,0.42,795.00,14063.00,44332,20230712,-32.78,21050,20240125,41.57,36400,-18.13,20240424,21050,41.57,20240125,49900,-40.28,20230712,21050,41.57,20240125,0.31,N,042660,5000,15367 억,,51204597,N,N,2379,N,00,N
20240710,140454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-400,5,-1.32,32432511400,1076931,203.70,30100,30650,29750,39300,21200,30250,30115.66,16.71,0,-108291,30816,30532,30316,30032,29816,30425,29925,15368,9050,5000,21780,50,1,306358899,91448,37.55,2.12,12,0.35,795.00,14063.00,44332,20230712,-32.67,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.31,N,042660,5000,15367 억,,51204597,N,N,2379,N,00,N
20240710,130454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-250,5,-0.83,23934359650,792648,149.93,30100,30650,30000,39300,21200,30250,30195.44,16.71,0,-44794,30816,30532,30316,30032,29816,30425,29925,15368,9050,5000,21780,50,1,306358899,91908,37.74,2.13,12,0.26,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.31,N,042660,5000,15367 억,,51204597,N,N,2379,N,00,N
20240710,120455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,-100,5,-0.33,19406164350,642133,121.46,30100,30650,30000,39300,21200,30250,30221.40,16.71,0,-8539,30816,30532,30316,30032,29816,30425,29925,15368,9050,5000,21780,50,1,306358899,92367,37.92,2.14,12,0.21,795.00,14063.00,44332,20230712,-31.99,21050,20240125,43.23,36400,-17.17,20240424,21050,43.23,20240125,49900,-39.58,20230712,21050,43.23,20240125,0.31,N,042660,5000,15367 억,,51204597,N,N,2379,N,00,N
20240710,110455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30350,100,2,0.33,15309799850,506571,95.82,30100,30650,30000,39300,21200,30250,30222.41,16.71,0,3041,30816,30532,30316,30032,29816,30425,29925,15368,9050,5000,21780,50,1,306358899,92980,38.18,2.16,12,0.17,795.00,14063.00,44332,20230712,-31.54,21050,20240125,44.18,36400,-16.62,20240424,21050,44.18,20240125,49900,-39.18,20230712,21050,44.18,20240125,0.31,N,042660,5000,15367 억,,51204597,N,N,2379,N,00,N
20240710,100451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,-100,5,-0.33,8389253400,277154,52.42,30100,30650,30000,39300,21200,30250,30269.29,16.71,0,-719,30816,30532,30316,30032,29816,30425,29925,15368,9050,5000,21780,50,1,306358899,92367,37.92,2.14,12,0.09,795.00,14063.00,44332,20230712,-31.99,21050,20240125,43.23,36400,-17.17,20240424,21050,43.23,20240125,49900,-39.58,20230712,21050,43.23,20240125,0.31,N,042660,5000,15367 억,,51204597,N,N,2379,N,00,N
20240710,090454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,-50,5,-0.17,812083850,26980,5.10,30100,30200,30000,39300,21200,30250,30098.70,16.71,0,4366,30816,30532,30316,30032,29816,30425,29925,15368,9050,5000,21780,50,1,306358899,92520,37.99,2.15,12,0.01,795.00,14063.00,44332,20230712,-31.88,21050,20240125,43.47,36400,-17.03,20240424,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.31,N,042660,5000,15367 억,,51204597,N,N,2379,N,00,N
20240709,160454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-150,5,-0.49,15816628600,522401,52.19,30550,30600,30100,39500,21300,30400,30276.89,16.79,0,-3902,31300,30850,30450,30000,29600,31075,30225,15368,9100,5000,21880,50,1,306358899,92674,38.05,2.15,12,0.17,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.32,N,042660,5000,15367 억,,51436266,N,N,2379,N,00,N
20240709,150454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-150,5,-0.49,14625682750,483040,48.26,30550,30600,30100,39500,21300,30400,30278.41,16.79,0,-1081,31300,30850,30450,30000,29600,31075,30225,15368,9100,5000,21880,50,1,306358899,92674,38.05,2.15,12,0.16,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.32,N,042660,5000,15367 억,,51436266,N,N,12920,N,00,N
20240709,140454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-150,5,-0.49,12531805850,413849,41.35,30550,30600,30100,39500,21300,30400,30281.11,16.79,0,-12030,31300,30850,30450,30000,29600,31075,30225,15368,9100,5000,21880,50,1,306358899,92674,38.05,2.15,12,0.14,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.32,N,042660,5000,15367 억,,51436266,N,N,12920,N,00,N
20240709,130455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-150,5,-0.49,11410445850,376791,37.64,30550,30600,30100,39500,21300,30400,30283.22,16.79,0,-11255,31300,30850,30450,30000,29600,31075,30225,15368,9100,5000,21880,50,1,306358899,92674,38.05,2.15,12,0.12,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.32,N,042660,5000,15367 억,,51436266,N,N,12920,N,00,N
20240709,120456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,-200,5,-0.66,9160642850,302425,30.21,30550,30600,30100,39500,21300,30400,30290.63,16.79,0,-30858,31300,30850,30450,30000,29600,31075,30225,15368,9100,5000,21880,50,1,306358899,92520,37.99,2.15,12,0.10,795.00,14063.00,44332,20230712,-31.88,21050,20240125,43.47,36400,-17.03,20240424,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.32,N,042660,5000,15367 억,,51436266,N,N,12920,N,00,N
20240709,110455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,-150,5,-0.49,8056572250,265831,26.56,30550,30600,30100,39500,21300,30400,30307.12,16.79,0,-30838,31300,30850,30450,30000,29600,31075,30225,15368,9100,5000,21880,50,1,306358899,92674,38.05,2.15,12,0.09,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.32,N,042660,5000,15367 억,,51436266,N,N,12920,N,00,N
20240709,100455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,-200,5,-0.66,6061502850,199671,19.95,30550,30600,30150,39500,21300,30400,30357.45,16.79,0,-21933,31300,30850,30450,30000,29600,31075,30225,15368,9100,5000,21880,50,1,306358899,92520,37.99,2.15,12,0.07,795.00,14063.00,44332,20230712,-31.88,21050,20240125,43.47,36400,-17.03,20240424,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.32,N,042660,5000,15367 억,,51436266,N,N,12920,N,00,N
20240709,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,0,3,0.00,856869000,28158,2.81,30550,30600,30300,39500,21300,30400,30430.75,16.79,0,-7286,31300,30850,30450,30000,29600,31075,30225,15368,9100,5000,21880,50,1,306358899,93133,38.24,2.16,12,0.01,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49900,-39.08,20230712,21050,44.42,20240125,0.32,N,042660,5000,15367 억,,51436266,N,N,12920,N,00,N
20240708,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,300,2,1.00,30270422800,993980,119.83,30150,30900,30050,39100,21100,30100,30453.82,16.73,0,159436,30466,30282,30016,29832,29566,30150,29700,15368,9000,5000,21670,50,1,306358899,93133,38.24,2.16,12,0.32,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49900,-39.08,20230712,21050,44.42,20240125,0.32,N,042660,5000,15367 억,,51251076,N,N,12920,N,00,N
20240708,150452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,300,2,1.00,28332442300,930231,112.15,30150,30900,30050,39100,21100,30100,30457.46,16.73,0,143552,30466,30282,30016,29832,29566,30150,29700,15368,9000,5000,21670,50,1,306358899,93133,38.24,2.16,12,0.30,795.00,14063.00,44332,20230712,-31.43,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49900,-39.08,20230712,21050,44.42,20240125,0.32,N,042660,5000,15367 억,,51251076,N,N,1298,N,00,N
20240708,140454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,350,2,1.16,26378006950,865950,104.40,30150,30900,30050,39100,21100,30100,30461.39,16.73,0,145775,30466,30282,30016,29832,29566,30150,29700,15368,9000,5000,21670,50,1,306358899,93286,38.30,2.17,12,0.28,795.00,14063.00,44332,20230712,-31.31,21050,20240125,44.66,36400,-16.35,20240424,21050,44.66,20240125,49900,-38.98,20230712,21050,44.66,20240125,0.32,N,042660,5000,15367 억,,51251076,N,N,1298,N,00,N
20240708,130450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,150,2,0.50,24635119200,808502,97.47,30150,30900,30050,39100,21100,30100,30470.12,16.73,0,136540,30466,30282,30016,29832,29566,30150,29700,15368,9000,5000,21670,50,1,306358899,92674,38.05,2.15,12,0.26,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.32,N,042660,5000,15367 억,,51251076,N,N,1298,N,00,N
20240708,120452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,150,2,0.50,21589116600,707923,85.35,30150,30900,30050,39100,21100,30100,30496.47,16.73,0,112684,30466,30282,30016,29832,29566,30150,29700,15368,9000,5000,21670,50,1,306358899,92674,38.05,2.15,12,0.23,795.00,14063.00,44332,20230712,-31.76,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,49900,-39.38,20230712,21050,43.71,20240125,0.32,N,042660,5000,15367 억,,51251076,N,N,1298,N,00,N
20240708,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,400,2,1.33,18016119050,590270,71.16,30150,30900,30050,39100,21100,30100,30521.89,16.73,0,113476,30466,30282,30016,29832,29566,30150,29700,15368,9000,5000,21670,50,1,306358899,93439,38.36,2.17,12,0.19,795.00,14063.00,44332,20230712,-31.20,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,49900,-38.88,20230712,21050,44.89,20240125,0.32,N,042660,5000,15367 억,,51251076,N,N,1298,N,00,N
20240708,100451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,550,2,1.83,12579895250,412089,49.68,30150,30900,30050,39100,21100,30100,30527.22,16.73,0,113257,30466,30282,30016,29832,29566,30150,29700,15368,9000,5000,21670,50,1,306358899,93899,38.55,2.18,12,0.13,795.00,14063.00,44332,20230712,-30.86,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,49900,-38.58,20230712,21050,45.61,20240125,0.32,N,042660,5000,15367 억,,51251076,N,N,1298,N,00,N
20240708,090451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,350,2,1.16,1946305950,64316,7.75,30150,30450,30050,39100,21100,30100,30261.83,16.73,0,10733,30466,30282,30016,29832,29566,30150,29700,15368,9000,5000,21670,50,1,306358899,93286,38.30,2.17,12,0.02,795.00,14063.00,44332,20230712,-31.31,21050,20240125,44.66,36400,-16.35,20240424,21050,44.66,20240125,49900,-38.98,20230712,21050,44.66,20240125,0.32,N,042660,5000,15367 억,,51251076,N,N,1298,N,00,N
20240705,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-50,5,-0.17,24736733850,826936,93.03,30150,30200,29750,39150,21150,30150,29913.41,16.73,0,-20202,30683,30416,30083,29816,29483,30550,29950,15368,9000,5000,21700,50,1,306358899,92214,37.86,2.14,12,0.27,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.29,N,042660,5000,15367 억,,51254123,N,N,1298,N,00,N
20240705,150451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-250,5,-0.83,22879869900,765047,86.07,30150,30200,29750,39150,21150,30150,29906.49,16.73,0,-49063,30683,30416,30083,29816,29483,30550,29950,15368,9000,5000,21700,50,1,306358899,91601,37.61,2.13,12,0.25,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.29,N,042660,5000,15367 억,,51254123,N,N,22285,N,00,N
20240705,140451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-200,5,-0.66,18418376550,615647,69.26,30150,30200,29750,39150,21150,30150,29917.11,16.73,0,-41424,30683,30416,30083,29816,29483,30550,29950,15368,9000,5000,21700,50,1,306358899,91754,37.67,2.13,12,0.20,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.29,N,042660,5000,15367 억,,51254123,N,N,22285,N,00,N
20240705,130450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-250,5,-0.83,15920905700,532211,59.87,30150,30200,29750,39150,21150,30150,29914.65,16.73,0,-29935,30683,30416,30083,29816,29483,30550,29950,15368,9000,5000,21700,50,1,306358899,91601,37.61,2.13,12,0.17,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.29,N,042660,5000,15367 억,,51254123,N,N,22285,N,00,N
20240705,120450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-200,5,-0.66,14062416800,470094,52.89,30150,30200,29750,39150,21150,30150,29914.05,16.73,0,-22692,30683,30416,30083,29816,29483,30550,29950,15368,9000,5000,21700,50,1,306358899,91754,37.67,2.13,12,0.15,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.29,N,042660,5000,15367 억,,51254123,N,N,22285,N,00,N
20240705,110449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-250,5,-0.83,10932975300,365501,41.12,30150,30200,29750,39150,21150,30150,29912.30,16.73,0,-35334,30683,30416,30083,29816,29483,30550,29950,15368,9000,5000,21700,50,1,306358899,91601,37.61,2.13,12,0.12,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.29,N,042660,5000,15367 억,,51254123,N,N,22285,N,00,N
20240705,100449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-250,5,-0.83,7234743550,241781,27.20,30150,30200,29750,39150,21150,30150,29922.71,16.73,0,-44438,30683,30416,30083,29816,29483,30550,29950,15368,9000,5000,21700,50,1,306358899,91601,37.61,2.13,12,0.08,795.00,14063.00,44332,20230712,-32.55,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,49900,-40.08,20230712,21050,42.04,20240125,0.29,N,042660,5000,15367 억,,51254123,N,N,22285,N,00,N
20240705,090450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,0,3,0.00,667000900,22166,2.49,30150,30200,29950,39150,21150,30150,30091.17,16.73,0,-5425,30683,30416,30083,29816,29483,30550,29950,15368,9000,5000,21700,50,1,306358899,92367,37.92,2.14,12,0.01,795.00,14063.00,44332,20230712,-31.99,21050,20240125,43.23,36400,-17.17,20240424,21050,43.23,20240125,49900,-39.58,20230712,21050,43.23,20240125,0.29,N,042660,5000,15367 억,,51254123,N,N,22285,N,00,N
20240704,160447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,100,2,0.33,26568829300,885266,76.02,30050,30350,29750,39050,21050,30050,30012.14,16.75,0,-3762,31483,30766,30333,29616,29183,30550,29400,15368,9000,5000,21630,50,1,306358899,92367,37.92,2.14,12,0.29,795.00,14063.00,44332,20230712,-31.99,21050,20240125,43.23,36400,-17.17,20240424,21050,43.23,20240125,49900,-39.58,20230712,21050,43.23,20240125,0.30,N,042660,5000,15367 억,,51308595,N,N,22285,N,00,N
20240704,150449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-100,5,-0.33,24607231800,819971,70.42,30050,30350,29750,39050,21050,30050,30009.88,16.75,0,-26314,31483,30766,30333,29616,29183,30550,29400,15368,9000,5000,21630,50,1,306358899,91754,37.67,2.13,12,0.27,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.30,N,042660,5000,15367 억,,51308595,N,N,1230,N,00,N
20240704,140449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,50,2,0.17,20896645450,696265,59.79,30050,30350,29750,39050,21050,30050,30012.49,16.75,0,-40113,31483,30766,30333,29616,29183,30550,29400,15368,9000,5000,21630,50,1,306358899,92214,37.86,2.14,12,0.23,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.30,N,042660,5000,15367 억,,51308595,N,N,1230,N,00,N
20240704,130449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-100,5,-0.33,18004942900,599932,51.52,30050,30350,29750,39050,21050,30050,30011.64,16.75,0,-55820,31483,30766,30333,29616,29183,30550,29400,15368,9000,5000,21630,50,1,306358899,91754,37.67,2.13,12,0.20,795.00,14063.00,44332,20230712,-32.44,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,49900,-39.98,20230712,21050,42.28,20240125,0.30,N,042660,5000,15367 억,,51308595,N,N,1230,N,00,N
20240704,120448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,0,3,0.00,15629092200,520642,44.71,30050,30350,29750,39050,21050,30050,30018.88,16.75,0,-56399,31483,30766,30333,29616,29183,30550,29400,15368,9000,5000,21630,50,1,306358899,92061,37.80,2.14,12,0.17,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.30,N,042660,5000,15367 억,,51308595,N,N,1230,N,00,N
20240704,110448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,50,2,0.17,12365800350,412090,35.39,30050,30350,29750,39050,21050,30050,30007.52,16.75,0,-39636,31483,30766,30333,29616,29183,30550,29400,15368,9000,5000,21630,50,1,306358899,92214,37.86,2.14,12,0.13,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.30,N,042660,5000,15367 억,,51308595,N,N,1230,N,00,N
20240704,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-50,5,-0.17,7576305800,252479,21.68,30050,30350,29750,39050,21050,30050,30007.67,16.75,0,-19682,31483,30766,30333,29616,29183,30550,29400,15368,9000,5000,21630,50,1,306358899,91908,37.74,2.13,12,0.08,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.30,N,042660,5000,15367 억,,51308595,N,N,1230,N,00,N
20240704,090448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-50,5,-0.17,867671350,28961,2.49,30050,30100,29850,39050,21050,30050,29959.99,16.75,0,202,31483,30766,30333,29616,29183,30550,29400,15368,9000,5000,21630,50,1,306358899,91908,37.74,2.13,12,0.01,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.30,N,042660,5000,15367 억,,51308595,N,N,1230,N,00,N
20240703,160446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-1050,5,-3.38,35029115250,1160247,117.61,31000,31050,29900,40400,21800,31100,30190.53,16.79,0,-118514,32366,31732,31166,30532,29966,31450,30250,15368,9300,5000,22390,50,1,306358899,92061,37.80,2.14,12,0.38,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.29,N,042660,5000,15367 억,,51439809,N,N,1230,N,00,N
20240703,150448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-1100,5,-3.54,31679718600,1048472,106.28,31000,31050,29950,40400,21800,31100,30214.47,16.79,0,-114216,32366,31732,31166,30532,29966,31450,30250,15368,9300,5000,22390,50,1,306358899,91908,37.74,2.13,12,0.34,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.29,N,042660,5000,15367 억,,51439809,N,N,591,N,00,N
20240703,140448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-1000,5,-3.22,24754803850,817863,82.91,31000,31050,29950,40400,21800,31100,30266.86,16.79,0,-111863,32366,31732,31166,30532,29966,31450,30250,15368,9300,5000,22390,50,1,306358899,92214,37.86,2.14,12,0.27,795.00,14063.00,44332,20230712,-32.10,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.29,N,042660,5000,15367 억,,51439809,N,N,591,N,00,N
20240703,130447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-1050,5,-3.38,22665351750,748556,75.88,31000,31050,29950,40400,21800,31100,30277.90,16.79,0,-109330,32366,31732,31166,30532,29966,31450,30250,15368,9300,5000,22390,50,1,306358899,92061,37.80,2.14,12,0.24,795.00,14063.00,44332,20230712,-32.22,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.29,N,042660,5000,15367 억,,51439809,N,N,591,N,00,N
20240703,120446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,-950,5,-3.05,19788077600,653228,66.22,31000,31050,29950,40400,21800,31100,30291.78,16.79,0,-92257,32366,31732,31166,30532,29966,31450,30250,15368,9300,5000,22390,50,1,306358899,92367,37.92,2.14,12,0.21,795.00,14063.00,44332,20230712,-31.99,21050,20240125,43.23,36400,-17.17,20240424,21050,43.23,20240125,49900,-39.58,20230712,21050,43.23,20240125,0.29,N,042660,5000,15367 억,,51439809,N,N,591,N,00,N
20240703,110448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-1100,5,-3.54,17627470050,581349,58.93,31000,31050,29950,40400,21800,31100,30320.61,16.79,0,-84634,32366,31732,31166,30532,29966,31450,30250,15368,9300,5000,22390,50,1,306358899,91908,37.74,2.13,12,0.19,795.00,14063.00,44332,20230712,-32.33,21050,20240125,42.52,36400,-17.58,20240424,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.29,N,042660,5000,15367 억,,51439809,N,N,591,N,00,N
20240703,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-800,5,-2.57,9425374550,308761,31.30,31000,31050,30250,40400,21800,31100,30524.98,16.79,0,-56884,32366,31732,31166,30532,29966,31450,30250,15368,9300,5000,22390,50,1,306358899,92827,38.11,2.15,12,0.10,795.00,14063.00,44332,20230712,-31.65,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,49900,-39.28,20230712,21050,43.94,20240125,0.29,N,042660,5000,15367 억,,51439809,N,N,591,N,00,N
20240703,090447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-350,5,-1.13,2017095200,65453,6.63,31000,31050,30500,40400,21800,31100,30814.02,16.79,0,-15799,32366,31732,31166,30532,29966,31450,30250,15368,9300,5000,22390,50,1,306358899,94205,38.68,2.19,12,0.02,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.29,N,042660,5000,15367 억,,51439809,N,N,591,N,00,N
20240702,160445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-350,5,-1.11,30431852700,981739,50.59,31800,31800,30600,40850,22050,31450,30997.75,16.82,0,-103800,32216,31832,31066,30682,29916,32025,30875,15368,9400,5000,22640,50,1,306358899,95278,39.12,2.21,12,0.32,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.30,N,042660,5000,15367 억,,51522251,N,N,591,N,00,N
20240702,150446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-350,5,-1.11,28795922600,929095,47.87,31800,31800,30600,40850,22050,31450,30993.52,16.82,0,-116664,32216,31832,31066,30682,29916,32025,30875,15368,9400,5000,22640,50,1,306358899,95278,39.12,2.21,12,0.30,795.00,14063.00,44332,20230712,-29.85,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,49900,-37.68,20230712,21050,47.74,20240125,0.30,N,042660,5000,15367 억,,51522251,N,N,294,N,00,N
20240702,140447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-700,5,-2.23,24723129650,797313,41.08,31800,31800,30600,40850,22050,31450,31008.06,16.82,0,-139186,32216,31832,31066,30682,29916,32025,30875,15368,9400,5000,22640,50,1,306358899,94205,38.68,2.19,12,0.26,795.00,14063.00,44332,20230712,-30.64,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,49900,-38.38,20230712,21050,46.08,20240125,0.30,N,042660,5000,15367 억,,51522251,N,N,294,N,00,N
20240702,130446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,-750,5,-2.38,22463624700,723698,37.29,31800,31800,30600,40850,22050,31450,31040.05,16.82,0,-134211,32216,31832,31066,30682,29916,32025,30875,15368,9400,5000,22640,50,1,306358899,94052,38.62,2.18,12,0.24,795.00,14063.00,44332,20230712,-30.75,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,49900,-38.48,20230712,21050,45.84,20240125,0.30,N,042660,5000,15367 억,,51522251,N,N,294,N,00,N
20240702,120447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-800,5,-2.54,20443633700,657849,33.90,31800,31800,30650,40850,22050,31450,31076.48,16.82,0,-120722,32216,31832,31066,30682,29916,32025,30875,15368,9400,5000,22640,50,1,306358899,93899,38.55,2.18,12,0.21,795.00,14063.00,44332,20230712,-30.86,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,49900,-38.58,20230712,21050,45.61,20240125,0.30,N,042660,5000,15367 억,,51522251,N,N,294,N,00,N
20240702,110446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,-550,5,-1.75,17104925450,549401,28.31,31800,31800,30700,40850,22050,31450,31133.77,16.82,0,-84563,32216,31832,31066,30682,29916,32025,30875,15368,9400,5000,22640,50,1,306358899,94665,38.87,2.20,12,0.18,795.00,14063.00,44332,20230712,-30.30,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,49900,-38.08,20230712,21050,46.79,20240125,0.30,N,042660,5000,15367 억,,51522251,N,N,294,N,00,N
20240702,100446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,-400,5,-1.27,13445081000,431090,22.21,31800,31800,30700,40850,22050,31450,31188.57,16.82,0,-81144,32216,31832,31066,30682,29916,32025,30875,15368,9400,5000,22640,50,1,306358899,95124,39.06,2.21,12,0.14,795.00,14063.00,44332,20230712,-29.96,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,49900,-37.78,20230712,21050,47.51,20240125,0.30,N,042660,5000,15367 억,,51522251,N,N,294,N,00,N
20240702,090448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31500,50,2,0.16,4014311050,127599,6.57,31800,31800,31000,40850,22050,31450,31460.36,16.82,0,-36608,32216,31832,31066,30682,29916,32025,30875,15368,9400,5000,22640,50,1,306358899,96503,39.62,2.24,12,0.04,795.00,14063.00,44332,20230712,-28.95,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,49900,-36.87,20230712,21050,49.64,20240125,0.30,N,042660,5000,15367 억,,51522251,N,N,294,N,00,N
20240701,160445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31450,900,2,2.95,59909730600,1927408,177.69,30700,31450,30300,39700,21400,30550,31082.52,16.74,0,148230,31383,30966,30133,29716,28883,31175,29925,15368,9150,5000,21990,50,1,306358899,96350,39.56,2.24,12,0.63,795.00,14063.00,44332,20230712,-29.06,21050,20240125,49.41,36400,-13.60,20240424,21050,49.41,20240125,49900,-36.97,20230712,21050,49.41,20240125,0.29,N,042660,5000,15367 억,,51285077,N,N,294,N,00,N
20240701,150446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31450,900,2,2.95,55334382700,1781776,164.27,30700,31450,30300,39700,21400,30550,31055.76,16.74,0,137520,31383,30966,30133,29716,28883,31175,29925,15368,9150,5000,21990,50,1,306358899,96350,39.56,2.24,12,0.58,795.00,14063.00,44332,20230712,-29.06,21050,20240125,49.41,36400,-13.60,20240424,21050,49.41,20240125,49900,-36.97,20230712,21050,49.41,20240125,0.29,N,042660,5000,15367 억,,51285077,N,N,2311,N,00,N
20240701,140445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,600,2,1.96,44666587800,1440827,132.83,30700,31350,30300,39700,21400,30550,31000.67,16.74,0,74641,31383,30966,30133,29716,28883,31175,29925,15368,9150,5000,21990,50,1,306358899,95431,39.18,2.22,12,0.47,795.00,14063.00,44332,20230712,-29.73,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49900,-37.58,20230712,21050,47.98,20240125,0.29,N,042660,5000,15367 억,,51285077,N,N,2311,N,00,N
20240701,130445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,450,2,1.47,35426363250,1144740,105.54,30700,31300,30300,39700,21400,30550,30947.10,16.74,0,-21416,31383,30966,30133,29716,28883,31175,29925,15368,9150,5000,21990,50,1,306358899,94971,38.99,2.20,12,0.37,795.00,14063.00,44332,20230712,-30.07,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,49900,-37.88,20230712,21050,47.27,20240125,0.29,N,042660,5000,15367 억,,51285077,N,N,2311,N,00,N
20240701,120446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,400,2,1.31,31489066450,1017532,93.81,30700,31300,30300,39700,21400,30550,30946.53,16.74,0,-45332,31383,30966,30133,29716,28883,31175,29925,15368,9150,5000,21990,50,1,306358899,94818,38.93,2.20,12,0.33,795.00,14063.00,44332,20230712,-30.19,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49900,-37.98,20230712,21050,47.03,20240125,0.29,N,042660,5000,15367 억,,51285077,N,N,2311,N,00,N
20240701,110444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,500,2,1.64,25480176350,824409,76.00,30700,31250,30300,39700,21400,30550,30907.22,16.74,0,-46192,31383,30966,30133,29716,28883,31175,29925,15368,9150,5000,21990,50,1,306358899,95124,39.06,2.21,12,0.27,795.00,14063.00,44332,20230712,-29.96,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,49900,-37.78,20230712,21050,47.51,20240125,0.29,N,042660,5000,15367 억,,51285077,N,N,2311,N,00,N
20240701,100444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30850,300,2,0.98,18376248150,594971,54.85,30700,31250,30300,39700,21400,30550,30885.98,16.74,0,-69773,31383,30966,30133,29716,28883,31175,29925,15368,9150,5000,21990,50,1,306358899,94512,38.81,2.19,12,0.19,795.00,14063.00,44332,20230712,-30.41,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,49900,-38.18,20230712,21050,46.56,20240125,0.29,N,042660,5000,15367 억,,51285077,N,N,2311,N,00,N
20240701,090444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,400,2,1.31,2510546900,81818,7.54,30700,31000,30300,39700,21400,30550,30684.59,16.74,0,-13478,31383,30966,30133,29716,28883,31175,29925,15368,9150,5000,21990,50,1,306358899,94818,38.93,2.20,12,0.03,795.00,14063.00,44332,20230712,-30.19,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49900,-37.98,20230712,21050,47.03,20240125,0.29,N,042660,5000,15367 억,,51285077,N,N,2311,N,00,N