KissMeData/042660/price/prices-20240801.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
20240830,160457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34550,1850,2,5.66,170096598750,4944580,326.12,33500,35300,33050,42500,22900,32700,34400.42,17.46,0,807596,33966,33332,32666,32032,31366,33650,32350,15371,9800,5000,23540,50,1,306413394,105866,43.46,2.46,12,1.61,795.00,14063.00,36400,20240424,-5.08,21050,20240125,64.13,36400,-5.08,20240424,21050,64.13,20240125,40350,-14.37,20230830,21050,64.13,20240125,0.37,N,042660,5000,15370 억,,53503749,N,N,40631,N,00,N
20240830,150501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34500,1800,2,5.50,159722967300,4644106,306.30,33500,35300,33050,42500,22900,32700,34392.62,17.46,0,767276,33966,33332,32666,32032,31366,33650,32350,15371,9800,5000,23540,50,1,306413394,105713,43.40,2.45,12,1.52,795.00,14063.00,36400,20240424,-5.22,21050,20240125,63.90,36400,-5.22,20240424,21050,63.90,20240125,40350,-14.50,20230830,21050,63.90,20240125,0.37,N,042660,5000,15370 억,,53503749,N,N,50053,N,00,N
20240830,140500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34550,1850,2,5.66,149158380100,4337386,286.07,33500,35300,33050,42500,22900,32700,34389.00,17.46,0,772187,33966,33332,32666,32032,31366,33650,32350,15371,9800,5000,23540,50,1,306413394,105866,43.46,2.46,12,1.42,795.00,14063.00,36400,20240424,-5.08,21050,20240125,64.13,36400,-5.08,20240424,21050,64.13,20240125,40350,-14.37,20230830,21050,64.13,20240125,0.37,N,042660,5000,15370 억,,53503749,N,N,50053,N,00,N
20240830,130458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34800,2100,2,6.42,138436762150,4028485,265.70,33500,35300,33050,42500,22900,32700,34364.47,17.46,0,708676,33966,33332,32666,32032,31366,33650,32350,15371,9800,5000,23540,50,1,306413394,106632,43.77,2.47,12,1.31,795.00,14063.00,36400,20240424,-4.40,21050,20240125,65.32,36400,-4.40,20240424,21050,65.32,20240125,40350,-13.75,20230830,21050,65.32,20240125,0.37,N,042660,5000,15370 억,,53503749,N,N,50053,N,00,N
20240830,120501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34650,1950,2,5.96,126384557150,3682705,242.89,33500,35300,33050,42500,22900,32700,34318.40,17.46,0,619106,33966,33332,32666,32032,31366,33650,32350,15371,9800,5000,23540,50,1,306413394,106172,43.58,2.46,12,1.20,795.00,14063.00,36400,20240424,-4.81,21050,20240125,64.61,36400,-4.81,20240424,21050,64.61,20240125,40350,-14.13,20230830,21050,64.61,20240125,0.37,N,042660,5000,15370 억,,53503749,N,N,50053,N,00,N
20240830,110501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,35000,2300,2,7.03,97422444200,2852387,188.13,33500,35000,33050,42500,22900,32700,34154.71,17.46,0,474344,33966,33332,32666,32032,31366,33650,32350,15371,9800,5000,23540,50,1,306413394,107245,44.03,2.49,12,0.93,795.00,14063.00,36400,20240424,-3.85,21050,20240125,66.27,36400,-3.85,20240424,21050,66.27,20240125,40350,-13.26,20230830,21050,66.27,20240125,0.37,N,042660,5000,15370 억,,53503749,N,N,50053,N,00,N
20240830,100503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34250,1550,2,4.74,64333257200,1897520,125.15,33500,34500,33050,42500,22900,32700,33903.86,17.46,0,263385,33966,33332,32666,32032,31366,33650,32350,15371,9800,5000,23540,50,1,306413394,104947,43.08,2.44,12,0.62,795.00,14063.00,36400,20240424,-5.91,21050,20240125,62.71,36400,-5.91,20240424,21050,62.71,20240125,40350,-15.12,20230830,21050,62.71,20240125,0.37,N,042660,5000,15370 억,,53503749,N,N,50053,N,00,N
20240830,090502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33300,600,2,1.83,8626467750,258232,17.03,33500,33700,33050,42500,22900,32700,33405.88,17.46,0,-23875,33966,33332,32666,32032,31366,33650,32350,15371,9800,5000,23540,50,1,306413394,102036,41.89,2.37,12,0.08,795.00,14063.00,36400,20240424,-8.52,21050,20240125,58.19,36400,-8.52,20240424,21050,58.19,20240125,40350,-17.47,20230830,21050,58.19,20240125,0.37,N,042660,5000,15370 억,,53503749,N,N,50053,N,00,N
20240829,160503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,350,2,1.08,49188913200,1502497,129.24,32200,33300,32000,42050,22650,32350,32738.38,17.42,0,63542,34050,33200,32750,31900,31450,32975,31675,15371,9700,5000,23290,50,1,306413394,100197,41.13,2.33,12,0.49,795.00,14063.00,36400,20240424,-10.16,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,40500,-19.26,20230829,21050,55.34,20240125,0.35,N,042660,5000,15370 억,,53363043,N,N,50053,N,00,N
20240829,150506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,250,2,0.77,46720616900,1426932,122.74,32200,33300,32000,42050,22650,32350,32742.10,17.42,0,62798,34050,33200,32750,31900,31450,32975,31675,15371,9700,5000,23290,50,1,306413394,99891,41.01,2.32,12,0.47,795.00,14063.00,36400,20240424,-10.44,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,40500,-19.51,20230829,21050,54.87,20240125,0.35,N,042660,5000,15370 억,,53363043,N,N,3024,N,00,N
20240829,140509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,350,2,1.08,41047217200,1253890,107.86,32200,33300,32000,42050,22650,32350,32736.01,17.42,0,72906,34050,33200,32750,31900,31450,32975,31675,15371,9700,5000,23290,50,1,306413394,100197,41.13,2.33,12,0.41,795.00,14063.00,36400,20240424,-10.16,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,40500,-19.26,20230829,21050,55.34,20240125,0.35,N,042660,5000,15370 억,,53363043,N,N,3024,N,00,N
20240829,130509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32550,200,2,0.62,35693898350,1089865,93.75,32200,33300,32000,42050,22650,32350,32750.88,17.42,0,78725,34050,33200,32750,31900,31450,32975,31675,15371,9700,5000,23290,50,1,306413394,99738,40.94,2.31,12,0.36,795.00,14063.00,36400,20240424,-10.58,21050,20240125,54.63,36400,-10.58,20240424,21050,54.63,20240125,40500,-19.63,20230829,21050,54.63,20240125,0.35,N,042660,5000,15370 억,,53363043,N,N,3024,N,00,N
20240829,120506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,500,2,1.55,30313557050,924612,79.53,32200,33300,32000,42050,22650,32350,32785.33,17.42,0,61101,34050,33200,32750,31900,31450,32975,31675,15371,9700,5000,23290,50,1,306413394,100657,41.32,2.34,12,0.30,795.00,14063.00,36400,20240424,-9.75,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,40500,-18.89,20230829,21050,56.06,20240125,0.35,N,042660,5000,15370 억,,53363043,N,N,3024,N,00,N
20240829,110510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,550,2,1.70,22033308050,672172,57.82,32200,33300,32000,42050,22650,32350,32779.50,17.42,0,57681,34050,33200,32750,31900,31450,32975,31675,15371,9700,5000,23290,50,1,306413394,100810,41.38,2.34,12,0.22,795.00,14063.00,36400,20240424,-9.62,21050,20240125,56.29,36400,-9.62,20240424,21050,56.29,20240125,40500,-18.77,20230829,21050,56.29,20240125,0.35,N,042660,5000,15370 억,,53363043,N,N,3024,N,00,N
20240829,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,550,2,1.70,14493662400,443781,38.17,32200,33150,32000,42050,22650,32350,32659.74,17.42,0,47763,34050,33200,32750,31900,31450,32975,31675,15371,9700,5000,23290,50,1,306413394,100810,41.38,2.34,12,0.14,795.00,14063.00,36400,20240424,-9.62,21050,20240125,56.29,36400,-9.62,20240424,21050,56.29,20240125,40500,-18.77,20230829,21050,56.29,20240125,0.35,N,042660,5000,15370 억,,53363043,N,N,3024,N,00,N
20240829,090507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,350,2,1.08,2412261700,73814,6.35,32200,33000,32200,42050,22650,32350,32681.88,17.42,0,22280,34050,33200,32750,31900,31450,32975,31675,15371,9700,5000,23290,50,1,306413394,100197,41.13,2.33,12,0.02,795.00,14063.00,36400,20240424,-10.16,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,40500,-19.26,20230829,21050,55.34,20240125,0.35,N,042660,5000,15370 억,,53363043,N,N,3024,N,00,N
20240828,160452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,-850,5,-2.56,38131142550,1155960,63.99,33050,33600,32300,43150,23250,33200,32987.63,17.41,0,-11666,35200,34200,33400,32400,31600,34700,32900,15371,9950,5000,23900,50,1,306413394,99125,40.69,2.30,12,0.38,795.00,14063.00,36400,20240424,-11.13,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,40500,-20.12,20230829,21050,53.68,20240125,0.35,N,042660,5000,15370 억,,53344605,N,N,3024,N,00,N
20240828,150455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,-700,5,-2.11,34031629400,1029356,56.98,33050,33600,32450,43150,23250,33200,33061.09,17.41,0,-2960,35200,34200,33400,32400,31600,34700,32900,15371,9950,5000,23900,50,1,306413394,99584,40.88,2.31,12,0.34,795.00,14063.00,36400,20240424,-10.71,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,40500,-19.75,20230829,21050,54.39,20240125,0.35,N,042660,5000,15370 억,,53344605,N,N,1622,N,00,N
20240828,140457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,-550,5,-1.66,28178221050,849941,47.05,33050,33600,32600,43150,23250,33200,33153.15,17.41,0,5890,35200,34200,33400,32400,31600,34700,32900,15371,9950,5000,23900,50,1,306413394,100044,41.07,2.32,12,0.28,795.00,14063.00,36400,20240424,-10.30,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,40500,-19.38,20230829,21050,55.11,20240125,0.35,N,042660,5000,15370 억,,53344605,N,N,1622,N,00,N
20240828,130456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,-400,5,-1.20,24900916550,749967,41.52,33050,33600,32600,43150,23250,33200,33202.68,17.41,0,13377,35200,34200,33400,32400,31600,34700,32900,15371,9950,5000,23900,50,1,306413394,100504,41.26,2.33,12,0.24,795.00,14063.00,36400,20240424,-9.89,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,40500,-19.01,20230829,21050,55.82,20240125,0.35,N,042660,5000,15370 억,,53344605,N,N,1622,N,00,N
20240828,120453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,-300,5,-0.90,21576468400,648444,35.90,33050,33600,32850,43150,23250,33200,33274.22,17.41,0,4080,35200,34200,33400,32400,31600,34700,32900,15371,9950,5000,23900,50,1,306413394,100810,41.38,2.34,12,0.21,795.00,14063.00,36400,20240424,-9.62,21050,20240125,56.29,36400,-9.62,20240424,21050,56.29,20240125,40500,-18.77,20230829,21050,56.29,20240125,0.35,N,042660,5000,15370 억,,53344605,N,N,1622,N,00,N
20240828,110454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33050,-150,5,-0.45,18532993550,556395,30.80,33050,33600,32950,43150,23250,33200,33309.06,17.41,0,3296,35200,34200,33400,32400,31600,34700,32900,15371,9950,5000,23900,50,1,306413394,101270,41.57,2.35,12,0.18,795.00,14063.00,36400,20240424,-9.20,21050,20240125,57.01,36400,-9.20,20240424,21050,57.01,20240125,40500,-18.40,20230829,21050,57.01,20240125,0.35,N,042660,5000,15370 억,,53344605,N,N,1622,N,00,N
20240828,100516,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33350,150,2,0.45,13771258600,412629,22.84,33050,33600,32950,43150,23250,33200,33374.44,17.41,0,-132,35200,34200,33400,32400,31600,34700,32900,15371,9950,5000,23900,50,1,306413394,102189,41.95,2.37,12,0.13,795.00,14063.00,36400,20240424,-8.38,21050,20240125,58.43,36400,-8.38,20240424,21050,58.43,20240125,40500,-17.65,20230829,21050,58.43,20240125,0.35,N,042660,5000,15370 억,,53344605,N,N,1622,N,00,N
20240828,090502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33450,250,2,0.75,2236807350,67177,3.72,33050,33600,32950,43150,23250,33200,33297.25,17.41,0,11222,35200,34200,33400,32400,31600,34700,32900,15371,9950,5000,23900,50,1,306413394,102495,42.08,2.38,12,0.02,795.00,14063.00,36400,20240424,-8.10,21050,20240125,58.91,36400,-8.10,20240424,21050,58.91,20240125,40500,-17.41,20230829,21050,58.91,20240125,0.35,N,042660,5000,15370 억,,53344605,N,N,1622,N,00,N
20240827,160453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33200,500,2,1.53,59933795400,1796594,159.59,32600,34400,32600,42500,22900,32700,33360.28,17.39,0,-3127,33966,33332,32916,32282,31866,33125,32075,15371,9800,5000,23540,50,1,306413394,101729,41.76,2.36,12,0.59,795.00,14063.00,36400,20240424,-8.79,21050,20240125,57.72,36400,-8.79,20240424,21050,57.72,20240125,40500,-18.02,20230829,21050,57.72,20240125,0.37,N,042660,5000,15370 억,,53287278,N,N,1622,N,00,N
20240827,150455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33100,400,2,1.22,57260955950,1715882,152.42,32600,34400,32600,42500,22900,32700,33371.67,17.39,0,-10259,33966,33332,32916,32282,31866,33125,32075,15371,9800,5000,23540,50,1,306413394,101423,41.64,2.35,12,0.56,795.00,14063.00,36400,20240424,-9.07,21050,20240125,57.24,36400,-9.07,20240424,21050,57.24,20240125,40500,-18.27,20230829,21050,57.24,20240125,0.37,N,042660,5000,15370 억,,53287278,N,N,4015,N,00,N
20240827,140456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33150,450,2,1.38,53313275350,1596648,141.82,32600,34400,32600,42500,22900,32700,33391.33,17.39,0,-4709,33966,33332,32916,32282,31866,33125,32075,15371,9800,5000,23540,50,1,306413394,101576,41.70,2.36,12,0.52,795.00,14063.00,36400,20240424,-8.93,21050,20240125,57.48,36400,-8.93,20240424,21050,57.48,20240125,40500,-18.15,20230829,21050,57.48,20240125,0.37,N,042660,5000,15370 억,,53287278,N,N,4015,N,00,N
20240827,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,150,2,0.46,49477170350,1480416,131.50,32600,34400,32600,42500,22900,32700,33421.77,17.39,0,-2027,33966,33332,32916,32282,31866,33125,32075,15371,9800,5000,23540,50,1,306413394,100657,41.32,2.34,12,0.48,795.00,14063.00,36400,20240424,-9.75,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,40500,-18.89,20230829,21050,56.06,20240125,0.37,N,042660,5000,15370 억,,53287278,N,N,4015,N,00,N
20240827,120459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,150,2,0.46,47452837000,1418655,126.01,32600,34400,32600,42500,22900,32700,33449.87,17.39,0,9513,33966,33332,32916,32282,31866,33125,32075,15371,9800,5000,23540,50,1,306413394,100657,41.32,2.34,12,0.46,795.00,14063.00,36400,20240424,-9.75,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,40500,-18.89,20230829,21050,56.06,20240125,0.37,N,042660,5000,15370 억,,53287278,N,N,4015,N,00,N
20240827,110456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,150,2,0.46,44655919500,1333412,118.44,32600,34400,32600,42500,22900,32700,33490.75,17.39,0,20691,33966,33332,32916,32282,31866,33125,32075,15371,9800,5000,23540,50,1,306413394,100657,41.32,2.34,12,0.44,795.00,14063.00,36400,20240424,-9.75,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,40500,-18.89,20230829,21050,56.06,20240125,0.37,N,042660,5000,15370 억,,53287278,N,N,4015,N,00,N
20240827,100454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,100,2,0.31,40181393150,1197276,106.35,32600,34400,32600,42500,22900,32700,33561.63,17.39,0,58201,33966,33332,32916,32282,31866,33125,32075,15371,9800,5000,23540,50,1,306413394,100504,41.26,2.33,12,0.39,795.00,14063.00,36400,20240424,-9.89,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,40500,-19.01,20230829,21050,55.82,20240125,0.37,N,042660,5000,15370 억,,53287278,N,N,4015,N,00,N
20240827,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34200,1500,2,4.59,13147083900,388665,34.52,32600,34300,32600,42500,22900,32700,33830.12,17.39,0,175016,33966,33332,32916,32282,31866,33125,32075,15371,9800,5000,23540,50,1,306413394,104793,43.02,2.43,12,0.13,795.00,14063.00,36400,20240424,-6.04,21050,20240125,62.47,36400,-6.04,20240424,21050,62.47,20240125,40500,-15.56,20230829,21050,62.47,20240125,0.37,N,042660,5000,15370 억,,53287278,N,N,4015,N,00,N
20240826,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,-450,5,-1.36,36829180250,1120639,79.89,33550,33550,32500,43050,23250,33150,32864.60,17.37,0,-122640,34250,33700,32650,32100,31050,33975,32375,15371,9900,5000,23860,50,1,306413394,100197,41.13,2.33,12,0.37,795.00,14063.00,36400,20240424,-10.16,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,40500,-19.26,20230829,21050,55.34,20240125,0.38,N,042660,5000,15370 억,,53232728,N,N,4015,N,00,N
20240826,150452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,-500,5,-1.51,35077348600,1067050,76.07,33550,33550,32500,43050,23250,33150,32873.19,17.37,0,-125623,34250,33700,32650,32100,31050,33975,32375,15371,9900,5000,23860,50,1,306413394,100044,41.07,2.32,12,0.35,795.00,14063.00,36400,20240424,-10.30,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,40500,-19.38,20230829,21050,55.11,20240125,0.38,N,042660,5000,15370 억,,53232728,N,N,3100,N,00,N
20240826,140454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32550,-600,5,-1.81,30748181950,934532,66.62,33550,33550,32500,43050,23250,33150,32902.22,17.37,0,-126680,34250,33700,32650,32100,31050,33975,32375,15371,9900,5000,23860,50,1,306413394,99738,40.94,2.31,12,0.30,795.00,14063.00,36400,20240424,-10.58,21050,20240125,54.63,36400,-10.58,20240424,21050,54.63,20240125,40500,-19.63,20230829,21050,54.63,20240125,0.38,N,042660,5000,15370 억,,53232728,N,N,3100,N,00,N
20240826,130457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32550,-600,5,-1.81,28129492400,854131,60.89,33550,33550,32500,43050,23250,33150,32933.46,17.37,0,-127274,34250,33700,32650,32100,31050,33975,32375,15371,9900,5000,23860,50,1,306413394,99738,40.94,2.31,12,0.28,795.00,14063.00,36400,20240424,-10.58,21050,20240125,54.63,36400,-10.58,20240424,21050,54.63,20240125,40500,-19.63,20230829,21050,54.63,20240125,0.38,N,042660,5000,15370 억,,53232728,N,N,3100,N,00,N
20240826,120452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,-450,5,-1.36,25424273600,771317,54.99,33550,33550,32500,43050,23250,33150,32962.15,17.37,0,-122081,34250,33700,32650,32100,31050,33975,32375,15371,9900,5000,23860,50,1,306413394,100197,41.13,2.33,12,0.25,795.00,14063.00,36400,20240424,-10.16,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,40500,-19.26,20230829,21050,55.34,20240125,0.38,N,042660,5000,15370 억,,53232728,N,N,3100,N,00,N
20240826,110453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,-500,5,-1.51,21464681350,650087,46.34,33550,33550,32600,43050,23250,33150,33018.16,17.37,0,-106037,34250,33700,32650,32100,31050,33975,32375,15371,9900,5000,23860,50,1,306413394,100044,41.07,2.32,12,0.21,795.00,14063.00,36400,20240424,-10.30,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,40500,-19.38,20230829,21050,55.11,20240125,0.38,N,042660,5000,15370 억,,53232728,N,N,3100,N,00,N
20240826,100455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32950,-200,5,-0.60,17682284500,534727,38.12,33550,33550,32600,43050,23250,33150,33067.87,17.37,0,-100111,34250,33700,32650,32100,31050,33975,32375,15371,9900,5000,23860,50,1,306413394,100963,41.45,2.34,12,0.17,795.00,14063.00,36400,20240424,-9.48,21050,20240125,56.53,36400,-9.48,20240424,21050,56.53,20240125,40500,-18.64,20230829,21050,56.53,20240125,0.38,N,042660,5000,15370 억,,53232728,N,N,3100,N,00,N
20240826,090452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33100,-50,5,-0.15,3417654450,102600,7.31,33550,33550,33050,43050,23250,33150,33310.52,17.37,0,-35606,34250,33700,32650,32100,31050,33975,32375,15371,9900,5000,23860,50,1,306413394,101423,41.64,2.35,12,0.03,795.00,14063.00,36400,20240424,-9.07,21050,20240125,57.24,36400,-9.07,20240424,21050,57.24,20240125,40500,-18.27,20230829,21050,57.24,20240125,0.38,N,042660,5000,15370 억,,53232728,N,N,3100,N,00,N
20240823,160451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33150,900,2,2.79,45309699500,1390203,68.52,31800,33200,31600,41900,22600,32250,32590.01,17.20,0,48503,33950,33100,32300,31450,30650,32700,31050,15371,9650,5000,23220,50,1,306413394,101576,41.70,2.36,12,0.45,795.00,14063.00,36400,20240424,-8.93,21050,20240125,57.48,36400,-8.93,20240424,21050,57.48,20240125,40500,-18.15,20230829,21050,57.48,20240125,0.38,N,042660,5000,15370 억,,52696619,N,N,3100,N,00,N
20240823,150453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33050,800,2,2.48,39922002500,1227459,60.49,31800,33100,31600,41900,22600,32250,32524.11,17.20,0,4830,33950,33100,32300,31450,30650,32700,31050,15371,9650,5000,23220,50,1,306413394,101270,41.57,2.35,12,0.40,795.00,14063.00,36400,20240424,-9.20,21050,20240125,57.01,36400,-9.20,20240424,21050,57.01,20240125,40500,-18.40,20230829,21050,57.01,20240125,0.38,N,042660,5000,15370 억,,52696619,N,N,1230,N,00,N
20240823,140453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,650,2,2.02,31856270500,982907,48.44,31800,33000,31600,41900,22600,32250,32410.26,17.20,0,15306,33950,33100,32300,31450,30650,32700,31050,15371,9650,5000,23220,50,1,306413394,100810,41.38,2.34,12,0.32,795.00,14063.00,36400,20240424,-9.62,21050,20240125,56.29,36400,-9.62,20240424,21050,56.29,20240125,40500,-18.77,20230829,21050,56.29,20240125,0.38,N,042660,5000,15370 억,,52696619,N,N,1230,N,00,N
20240823,130453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32550,300,2,0.93,23030670650,713309,35.16,31800,32700,31600,41900,22600,32250,32287.09,17.20,0,-13897,33950,33100,32300,31450,30650,32700,31050,15371,9650,5000,23220,50,1,306413394,99738,40.94,2.31,12,0.23,795.00,14063.00,36400,20240424,-10.58,21050,20240125,54.63,36400,-10.58,20240424,21050,54.63,20240125,40500,-19.63,20230829,21050,54.63,20240125,0.38,N,042660,5000,15370 억,,52696619,N,N,1230,N,00,N
20240823,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,350,2,1.09,19444751900,603079,29.72,31800,32700,31600,41900,22600,32250,32242.46,17.20,0,-14173,33950,33100,32300,31450,30650,32700,31050,15371,9650,5000,23220,50,1,306413394,99891,41.01,2.32,12,0.20,795.00,14063.00,36400,20240424,-10.44,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,40500,-19.51,20230829,21050,54.87,20240125,0.38,N,042660,5000,15370 억,,52696619,N,N,1230,N,00,N
20240823,110452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,200,2,0.62,13706690200,427085,21.05,31800,32500,31600,41900,22600,32250,32093.58,17.20,0,11510,33950,33100,32300,31450,30650,32700,31050,15371,9650,5000,23220,50,1,306413394,99431,40.82,2.31,12,0.14,795.00,14063.00,36400,20240424,-10.85,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,40500,-19.88,20230829,21050,54.16,20240125,0.38,N,042660,5000,15370 억,,52696619,N,N,1230,N,00,N
20240823,100452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,-150,5,-0.47,8253857950,258054,12.72,31800,32350,31600,41900,22600,32250,31984.99,17.20,0,3288,33950,33100,32300,31450,30650,32700,31050,15371,9650,5000,23220,50,1,306413394,98359,40.38,2.28,12,0.08,795.00,14063.00,36400,20240424,-11.81,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,40500,-20.74,20230829,21050,52.49,20240125,0.38,N,042660,5000,15370 억,,52696619,N,N,1230,N,00,N
20240823,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,-600,5,-1.86,1588798100,49996,2.46,31800,31950,31600,41900,22600,32250,31778.36,17.20,0,5340,33950,33100,32300,31450,30650,32700,31050,15371,9650,5000,23220,50,1,306413394,96980,39.81,2.25,12,0.02,795.00,14063.00,36400,20240424,-13.05,21050,20240125,50.36,36400,-13.05,20240424,21050,50.36,20240125,40500,-21.85,20230829,21050,50.36,20240125,0.38,N,042660,5000,15370 억,,52696619,N,N,1230,N,00,N
20240822,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,-950,5,-2.86,64955949800,2024138,84.04,33150,33150,31500,43150,23250,33200,32090.11,17.17,0,-450919,34633,33916,33083,32366,31533,34275,32725,15371,9950,5000,23900,50,1,306413394,98818,40.57,2.29,12,0.66,795.00,14063.00,37757,20230816,-14.59,21050,20240125,53.21,36400,-11.40,20240424,21050,53.21,20240125,40500,-20.37,20230829,21050,53.21,20240125,0.38,N,042660,5000,15370 억,,52602527,N,N,1230,N,00,N
20240822,150452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-1300,5,-3.92,60561651600,1887062,78.35,33150,33150,31500,43150,23250,33200,32093.08,17.17,0,-430558,34633,33916,33083,32366,31533,34275,32725,15371,9950,5000,23900,50,1,306413394,97746,40.13,2.27,12,0.62,795.00,14063.00,37757,20230816,-15.51,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,40500,-21.23,20230829,21050,51.54,20240125,0.38,N,042660,5000,15370 억,,52602527,N,N,23,N,00,N
20240822,140454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,-1200,5,-3.61,54367799900,1693106,70.30,33150,33150,31500,43150,23250,33200,32111.27,17.17,0,-397741,34633,33916,33083,32366,31533,34275,32725,15371,9950,5000,23900,50,1,306413394,98052,40.25,2.28,12,0.55,795.00,14063.00,37757,20230816,-15.25,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,40500,-20.99,20230829,21050,52.02,20240125,0.38,N,042660,5000,15370 억,,52602527,N,N,23,N,00,N
20240822,130453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,-1350,5,-4.07,47291924450,1470462,61.05,33150,33150,31550,43150,23250,33200,32161.26,17.17,0,-343408,34633,33916,33083,32366,31533,34275,32725,15371,9950,5000,23900,50,1,306413394,97593,40.06,2.26,12,0.48,795.00,14063.00,37757,20230816,-15.64,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,40500,-21.36,20230829,21050,51.31,20240125,0.38,N,042660,5000,15370 억,,52602527,N,N,23,N,00,N
20240822,120457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-1300,5,-3.92,37340707150,1157319,48.05,33150,33150,31750,43150,23250,33200,32264.83,17.17,0,-263095,34633,33916,33083,32366,31533,34275,32725,15371,9950,5000,23900,50,1,306413394,97746,40.13,2.27,12,0.38,795.00,14063.00,37757,20230816,-15.51,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,40500,-21.23,20230829,21050,51.54,20240125,0.38,N,042660,5000,15370 억,,52602527,N,N,23,N,00,N
20240822,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,-1200,5,-3.61,32602180650,1008763,41.88,33150,33150,31750,43150,23250,33200,32318.96,17.17,0,-200572,34633,33916,33083,32366,31533,34275,32725,15371,9950,5000,23900,50,1,306413394,98052,40.25,2.28,12,0.33,795.00,14063.00,37757,20230816,-15.25,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,40500,-20.99,20230829,21050,52.02,20240125,0.38,N,042660,5000,15370 억,,52602527,N,N,23,N,00,N
20240822,100451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-1300,5,-3.92,22030515900,677663,28.14,33150,33150,31850,43150,23250,33200,32509.53,17.17,0,-181253,34633,33916,33083,32366,31533,34275,32725,15371,9950,5000,23900,50,1,306413394,97746,40.13,2.27,12,0.22,795.00,14063.00,37757,20230816,-15.51,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,40500,-21.23,20230829,21050,51.54,20240125,0.38,N,042660,5000,15370 억,,52602527,N,N,23,N,00,N
20240822,090451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,-500,5,-1.51,2886183650,87536,3.63,33150,33150,32650,43150,23250,33200,32971.36,17.17,0,-28482,34633,33916,33083,32366,31533,34275,32725,15371,9950,5000,23900,50,1,306413394,100197,41.13,2.33,12,0.03,795.00,14063.00,37757,20230816,-13.39,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,40500,-19.26,20230829,21050,55.34,20240125,0.38,N,042660,5000,15370 억,,52602527,N,N,23,N,00,N
20240821,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33200,400,2,1.22,79476049350,2397131,120.82,32350,33800,32250,42600,23000,32800,33154.63,17.12,0,157783,34133,33466,32233,31566,30333,33800,31900,15371,9800,5000,23610,50,1,306413394,101729,41.76,2.36,12,0.78,795.00,14063.00,41133,20230814,-19.29,21050,20240125,57.72,36400,-8.79,20240424,21050,57.72,20240125,40500,-18.02,20230829,21050,57.72,20240125,0.37,N,042660,5000,15370 억,,52456472,N,N,23,N,00,N
20240821,150454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32950,150,2,0.46,75997111650,2292021,115.52,32350,33800,32250,42600,23000,32800,33157.35,17.12,0,150615,34133,33466,32233,31566,30333,33800,31900,15371,9800,5000,23610,50,1,306413394,100963,41.45,2.34,12,0.75,795.00,14063.00,41133,20230814,-19.89,21050,20240125,56.53,36400,-9.48,20240424,21050,56.53,20240125,40500,-18.64,20230829,21050,56.53,20240125,0.37,N,042660,5000,15370 억,,52456472,N,N,1986,N,00,N
20240821,140449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32950,150,2,0.46,69948223050,2108450,106.27,32350,33800,32250,42600,23000,32800,33175.30,17.12,0,139997,34133,33466,32233,31566,30333,33800,31900,15371,9800,5000,23610,50,1,306413394,100963,41.45,2.34,12,0.69,795.00,14063.00,41133,20230814,-19.89,21050,20240125,56.53,36400,-9.48,20240424,21050,56.53,20240125,40500,-18.64,20230829,21050,56.53,20240125,0.37,N,042660,5000,15370 억,,52456472,N,N,1986,N,00,N
20240821,130454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33100,300,2,0.91,65874773050,1985088,100.05,32350,33800,32250,42600,23000,32800,33184.94,17.12,0,134083,34133,33466,32233,31566,30333,33800,31900,15371,9800,5000,23610,50,1,306413394,101423,41.64,2.35,12,0.65,795.00,14063.00,41133,20230814,-19.53,21050,20240125,57.24,36400,-9.07,20240424,21050,57.24,20240125,40500,-18.27,20230829,21050,57.24,20240125,0.37,N,042660,5000,15370 억,,52456472,N,N,1986,N,00,N
20240821,120455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33150,350,2,1.07,62329949850,1877987,94.65,32350,33800,32250,42600,23000,32800,33189.90,17.12,0,126686,34133,33466,32233,31566,30333,33800,31900,15371,9800,5000,23610,50,1,306413394,101576,41.70,2.36,12,0.61,795.00,14063.00,41133,20230814,-19.41,21050,20240125,57.48,36400,-8.93,20240424,21050,57.48,20240125,40500,-18.15,20230829,21050,57.48,20240125,0.37,N,042660,5000,15370 억,,52456472,N,N,1986,N,00,N
20240821,110450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32950,150,2,0.46,56988024750,1716215,86.50,32350,33800,32250,42600,23000,32800,33205.80,17.12,0,114878,34133,33466,32233,31566,30333,33800,31900,15371,9800,5000,23610,50,1,306413394,100963,41.45,2.34,12,0.56,795.00,14063.00,41133,20230814,-19.89,21050,20240125,56.53,36400,-9.48,20240424,21050,56.53,20240125,40500,-18.64,20230829,21050,56.53,20240125,0.37,N,042660,5000,15370 억,,52456472,N,N,1986,N,00,N
20240821,100454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33400,600,2,1.83,47852939150,1440910,72.62,32350,33800,32250,42600,23000,32800,33210.41,17.12,0,112812,34133,33466,32233,31566,30333,33800,31900,15371,9800,5000,23610,50,1,306413394,102342,42.01,2.38,12,0.47,795.00,14063.00,41133,20230814,-18.80,21050,20240125,58.67,36400,-8.24,20240424,21050,58.67,20240125,40500,-17.53,20230829,21050,58.67,20240125,0.37,N,042660,5000,15370 억,,52456472,N,N,1986,N,00,N
20240821,090451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33450,650,2,1.98,8893476800,269686,13.59,32350,33500,32250,42600,23000,32800,32977.59,17.12,0,99960,34133,33466,32233,31566,30333,33800,31900,15371,9800,5000,23610,50,1,306413394,102495,42.08,2.38,12,0.09,795.00,14063.00,41133,20230814,-18.68,21050,20240125,58.91,36400,-8.10,20240424,21050,58.91,20240125,40500,-17.41,20230829,21050,58.91,20240125,0.37,N,042660,5000,15370 억,,52456472,N,N,1986,N,00,N
20240820,160445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,1500,2,4.79,63456338950,1975094,174.57,31600,32900,31000,40650,21950,31300,32125.12,16.94,0,543829,33033,32166,31683,30816,30333,31925,30575,15371,9350,5000,22530,50,1,306413394,100504,41.26,2.33,12,0.64,795.00,14063.00,42288,20230811,-22.44,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,40500,-19.01,20230829,21050,55.82,20240125,0.37,N,042660,5000,15370 억,,51914840,N,N,1986,N,00,N
20240820,150449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32750,1450,2,4.63,54024428350,1687230,149.13,31600,32900,31000,40650,21950,31300,32019.60,16.94,0,446381,33033,32166,31683,30816,30333,31925,30575,15371,9350,5000,22530,50,1,306413394,100350,41.19,2.33,12,0.55,795.00,14063.00,42288,20230811,-22.55,21050,20240125,55.58,36400,-10.03,20240424,21050,55.58,20240125,40500,-19.14,20230829,21050,55.58,20240125,0.37,N,042660,5000,15370 억,,51914840,N,N,8577,N,00,N
20240820,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,800,2,2.56,34009728400,1071353,94.69,31600,32350,31000,40650,21950,31300,31744.65,16.94,0,218827,33033,32166,31683,30816,30333,31925,30575,15371,9350,5000,22530,50,1,306413394,98359,40.38,2.28,12,0.35,795.00,14063.00,42288,20230811,-24.09,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,40500,-20.74,20230829,21050,52.49,20240125,0.37,N,042660,5000,15370 억,,51914840,N,N,8577,N,00,N
20240820,130451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,500,2,1.60,19955875350,633420,55.99,31600,31900,31000,40650,21950,31300,31504.97,16.94,0,76523,33033,32166,31683,30816,30333,31925,30575,15371,9350,5000,22530,50,1,306413394,97439,40.00,2.26,12,0.21,795.00,14063.00,42288,20230811,-24.80,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,40500,-21.48,20230829,21050,51.07,20240125,0.37,N,042660,5000,15370 억,,51914840,N,N,8577,N,00,N
20240820,120451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,500,2,1.60,17468827250,555157,49.07,31600,31900,31000,40650,21950,31300,31466.46,16.94,0,52296,33033,32166,31683,30816,30333,31925,30575,15371,9350,5000,22530,50,1,306413394,97439,40.00,2.26,12,0.18,795.00,14063.00,42288,20230811,-24.80,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,40500,-21.48,20230829,21050,51.07,20240125,0.37,N,042660,5000,15370 억,,51914840,N,N,8577,N,00,N
20240820,110448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31500,200,2,0.64,11771684450,375584,33.20,31600,31650,31000,40650,21950,31300,31342.35,16.94,0,-23494,33033,32166,31683,30816,30333,31925,30575,15371,9350,5000,22530,50,1,306413394,96520,39.62,2.24,12,0.12,795.00,14063.00,42288,20230811,-25.51,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,40500,-22.22,20230829,21050,49.64,20240125,0.37,N,042660,5000,15370 억,,51914840,N,N,8577,N,00,N
20240820,100446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,-250,5,-0.80,7421880800,236983,20.95,31600,31650,31050,40650,21950,31300,31318.20,16.94,0,-25835,33033,32166,31683,30816,30333,31925,30575,15371,9350,5000,22530,50,1,306413394,95141,39.06,2.21,12,0.08,795.00,14063.00,42288,20230811,-26.57,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,40500,-23.33,20230829,21050,47.51,20240125,0.37,N,042660,5000,15370 억,,51914840,N,N,8577,N,00,N
20240820,090448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,100,2,0.32,1695791350,53872,4.76,31600,31650,31350,40650,21950,31300,31478.17,16.94,0,-20096,33033,32166,31683,30816,30333,31925,30575,15371,9350,5000,22530,50,1,306413394,96214,39.50,2.23,12,0.02,795.00,14063.00,42288,20230811,-25.75,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,40500,-22.47,20230829,21050,49.17,20240125,0.37,N,042660,5000,15370 억,,51914840,N,N,8577,N,00,N
20240819,160441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,-500,5,-1.57,35845194150,1127634,89.99,32000,32550,31200,41300,22300,31800,31788.94,16.97,0,-79607,32633,32216,31633,31216,30633,32425,31425,15371,9500,5000,22890,50,1,306413394,95907,39.37,2.23,12,0.37,795.00,14063.00,42288,20230811,-25.98,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,40500,-22.72,20230829,21050,48.69,20240125,0.38,N,042660,5000,15370 억,,52005870,N,N,8577,N,00,N
20240819,150445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31250,-550,5,-1.73,33340785450,1047581,83.60,32000,32550,31200,41300,22300,31800,31826.45,16.97,0,-81844,32633,32216,31633,31216,30633,32425,31425,15371,9500,5000,22890,50,1,306413394,95754,39.31,2.22,12,0.34,795.00,14063.00,42288,20230811,-26.10,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,40500,-22.84,20230829,21050,48.46,20240125,0.38,N,042660,5000,15370 억,,52005870,N,N,616,N,00,N
20240819,140448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31600,-200,5,-0.63,27137489100,849798,67.82,32000,32550,31500,41300,22300,31800,31934.07,16.97,0,-68667,32633,32216,31633,31216,30633,32425,31425,15371,9500,5000,22890,50,1,306413394,96827,39.75,2.25,12,0.28,795.00,14063.00,42288,20230811,-25.27,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,40500,-21.98,20230829,21050,50.12,20240125,0.38,N,042660,5000,15370 억,,52005870,N,N,616,N,00,N
20240819,130445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,-50,5,-0.16,24605757700,769898,61.44,32000,32550,31500,41300,22300,31800,31959.79,16.97,0,-42296,32633,32216,31633,31216,30633,32425,31425,15371,9500,5000,22890,50,1,306413394,97286,39.94,2.26,12,0.25,795.00,14063.00,42288,20230811,-24.92,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,40500,-21.60,20230829,21050,50.83,20240125,0.38,N,042660,5000,15370 억,,52005870,N,N,616,N,00,N
20240819,120444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,-50,5,-0.16,23237502200,726793,58.00,32000,32550,31500,41300,22300,31800,31972.69,16.97,0,-40453,32633,32216,31633,31216,30633,32425,31425,15371,9500,5000,22890,50,1,306413394,97286,39.94,2.26,12,0.24,795.00,14063.00,42288,20230811,-24.92,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,40500,-21.60,20230829,21050,50.83,20240125,0.38,N,042660,5000,15370 억,,52005870,N,N,616,N,00,N
20240819,110446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,0,3,0.00,22051074500,689437,55.02,32000,32550,31500,41300,22300,31800,31984.21,16.97,0,-35796,32633,32216,31633,31216,30633,32425,31425,15371,9500,5000,22890,50,1,306413394,97439,40.00,2.26,12,0.23,795.00,14063.00,42288,20230811,-24.80,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,40500,-21.48,20230829,21050,51.07,20240125,0.38,N,042660,5000,15370 억,,52005870,N,N,616,N,00,N
20240819,100445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,0,3,0.00,19022348550,593909,47.40,32000,32550,31500,41300,22300,31800,32029.12,16.97,0,-38073,32633,32216,31633,31216,30633,32425,31425,15371,9500,5000,22890,50,1,306413394,97439,40.00,2.26,12,0.19,795.00,14063.00,42288,20230811,-24.80,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,40500,-21.48,20230829,21050,51.07,20240125,0.38,N,042660,5000,15370 억,,52005870,N,N,616,N,00,N
20240819,090446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,100,2,0.31,1986561950,62259,4.97,32000,32050,31700,41300,22300,31800,31908.28,16.97,0,-13607,32633,32216,31633,31216,30633,32425,31425,15371,9500,5000,22890,50,1,306413394,97746,40.13,2.27,12,0.02,795.00,14063.00,42288,20230811,-24.56,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,40500,-21.23,20230829,21050,51.54,20240125,0.38,N,042660,5000,15370 억,,52005870,N,N,616,N,00,N
20240816,160441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,550,2,1.76,39488348900,1248505,157.39,31600,32050,31050,40600,21900,31250,31628.19,16.95,0,100084,31816,31532,31016,30732,30216,31650,30850,15371,9350,5000,22500,50,1,306413394,97439,40.00,2.26,12,0.41,795.00,14063.00,42288,20230811,-24.80,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,42500,-25.18,20230816,21050,51.07,20240125,0.37,N,042660,5000,15370 억,,51927352,N,N,616,N,00,N
20240816,150445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,450,2,1.44,36844331200,1165313,146.90,31600,32050,31050,40600,21900,31250,31617.57,16.95,0,83401,31816,31532,31016,30732,30216,31650,30850,15371,9350,5000,22500,50,1,306413394,97133,39.87,2.25,12,0.38,795.00,14063.00,42288,20230811,-25.04,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,42500,-25.41,20230816,21050,50.59,20240125,0.37,N,042660,5000,15370 억,,51927352,N,N,1205,N,00,N
20240816,140444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,500,2,1.60,33015565400,1044708,131.70,31600,32050,31050,40600,21900,31250,31602.71,16.95,0,74660,31816,31532,31016,30732,30216,31650,30850,15371,9350,5000,22500,50,1,306413394,97286,39.94,2.26,12,0.34,795.00,14063.00,42288,20230811,-24.92,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,42500,-25.29,20230816,21050,50.83,20240125,0.37,N,042660,5000,15370 억,,51927352,N,N,1205,N,00,N
20240816,130446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,550,2,1.76,28345927350,897860,113.19,31600,32050,31050,40600,21900,31250,31570.58,16.95,0,58360,31816,31532,31016,30732,30216,31650,30850,15371,9350,5000,22500,50,1,306413394,97439,40.00,2.26,12,0.29,795.00,14063.00,42288,20230811,-24.80,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,42500,-25.18,20230816,21050,51.07,20240125,0.37,N,042660,5000,15370 억,,51927352,N,N,1205,N,00,N
20240816,120445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,400,2,1.28,23238776350,736865,92.89,31600,32050,31050,40600,21900,31250,31537.40,16.95,0,16799,31816,31532,31016,30732,30216,31650,30850,15371,9350,5000,22500,50,1,306413394,96980,39.81,2.25,12,0.24,795.00,14063.00,42288,20230811,-25.16,21050,20240125,50.36,36400,-13.05,20240424,21050,50.36,20240125,42500,-25.53,20230816,21050,50.36,20240125,0.37,N,042660,5000,15370 억,,51927352,N,N,1205,N,00,N
20240816,110446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,150,2,0.48,19108576500,606081,76.41,31600,32050,31050,40600,21900,31250,31528.14,16.95,0,-292,31816,31532,31016,30732,30216,31650,30850,15371,9350,5000,22500,50,1,306413394,96214,39.50,2.23,12,0.20,795.00,14063.00,42288,20230811,-25.75,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,42500,-26.12,20230816,21050,49.17,20240125,0.37,N,042660,5000,15370 억,,51927352,N,N,1205,N,00,N
20240816,100443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31250,0,3,0.00,16022520300,507582,63.99,31600,32050,31050,40600,21900,31250,31566.43,16.95,0,-5563,31816,31532,31016,30732,30216,31650,30850,15371,9350,5000,22500,50,1,306413394,95754,39.31,2.22,12,0.17,795.00,14063.00,42288,20230811,-26.10,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,42500,-26.47,20230816,21050,48.46,20240125,0.37,N,042660,5000,15370 억,,51927352,N,N,1205,N,00,N
20240816,090444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,500,2,1.60,2480603700,78430,9.89,31600,31750,31550,40600,21900,31250,31628.75,16.95,0,25918,31816,31532,31016,30732,30216,31650,30850,15371,9350,5000,22500,50,1,306413394,97286,39.94,2.26,12,0.03,795.00,14063.00,42288,20230811,-24.92,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,42500,-25.29,20230816,21050,50.83,20240125,0.37,N,042660,5000,15370 억,,51927352,N,N,1205,N,00,N
20240814,160445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31250,300,2,0.97,24374258650,789682,108.26,31250,31300,30500,40200,21700,30950,30865.48,16.95,0,-10335,32516,31732,31316,30532,30116,31525,30325,15371,9250,5000,22280,50,1,306413394,95754,39.31,2.22,12,0.26,795.00,14063.00,42288,20230811,-26.10,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,46300,-32.51,20230814,21050,48.46,20240125,0.37,N,042660,5000,15370 억,,51935792,N,N,1205,N,00,N
20240814,150444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,100,2,0.32,21175836750,687217,94.22,31250,31300,30500,40200,21700,30950,30813.89,16.95,0,-46858,32516,31732,31316,30532,30116,31525,30325,15371,9250,5000,22280,50,1,306413394,95141,39.06,2.21,12,0.22,795.00,14063.00,42288,20230811,-26.57,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,46300,-32.94,20230814,21050,47.51,20240125,0.37,N,042660,5000,15370 억,,51935792,N,N,7426,N,00,N
20240814,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,-250,5,-0.81,16706964700,543254,74.48,31250,31300,30500,40200,21700,30950,30753.49,16.95,0,-46909,32516,31732,31316,30532,30116,31525,30325,15371,9250,5000,22280,50,1,306413394,94069,38.62,2.18,12,0.18,795.00,14063.00,42288,20230811,-27.40,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,46300,-33.69,20230814,21050,45.84,20240125,0.37,N,042660,5000,15370 억,,51935792,N,N,7426,N,00,N
20240814,130447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-300,5,-0.97,15254575200,496014,68.00,31250,31300,30500,40200,21700,30950,30754.30,16.95,0,-42802,32516,31732,31316,30532,30116,31525,30325,15371,9250,5000,22280,50,1,306413394,93916,38.55,2.18,12,0.16,795.00,14063.00,42288,20230811,-27.52,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,46300,-33.80,20230814,21050,45.61,20240125,0.37,N,042660,5000,15370 억,,51935792,N,N,7426,N,00,N
20240814,120445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-300,5,-0.97,14147971400,459907,63.05,31250,31300,30500,40200,21700,30950,30762.66,16.95,0,-39972,32516,31732,31316,30532,30116,31525,30325,15371,9250,5000,22280,50,1,306413394,93916,38.55,2.18,12,0.15,795.00,14063.00,42288,20230811,-27.52,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,46300,-33.80,20230814,21050,45.61,20240125,0.37,N,042660,5000,15370 억,,51935792,N,N,7426,N,00,N
20240814,110442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-300,5,-0.97,11909185900,386690,53.01,31250,31300,30500,40200,21700,30950,30797.74,16.95,0,-21295,32516,31732,31316,30532,30116,31525,30325,15371,9250,5000,22280,50,1,306413394,93916,38.55,2.18,12,0.13,795.00,14063.00,42288,20230811,-27.52,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,46300,-33.80,20230814,21050,45.61,20240125,0.37,N,042660,5000,15370 억,,51935792,N,N,7426,N,00,N
20240814,100441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-200,5,-0.65,10080349350,327112,44.85,31250,31300,30500,40200,21700,30950,30816.18,16.95,0,-20995,32516,31732,31316,30532,30116,31525,30325,15371,9250,5000,22280,50,1,306413394,94222,38.68,2.19,12,0.11,795.00,14063.00,42288,20230811,-27.28,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,46300,-33.59,20230814,21050,46.08,20240125,0.37,N,042660,5000,15370 억,,51935792,N,N,7426,N,00,N
20240814,090513,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,150,2,0.48,1391416700,44720,6.13,31250,31300,30900,40200,21700,30950,31114.15,16.95,0,-17312,32516,31732,31316,30532,30116,31525,30325,15371,9250,5000,22280,50,1,306413394,95295,39.12,2.21,12,0.01,795.00,14063.00,42288,20230811,-26.46,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,46300,-32.83,20230814,21050,47.74,20240125,0.37,N,042660,5000,15370 억,,51935792,N,N,7426,N,00,N
20240813,160437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,-550,5,-1.75,22624417050,724682,89.21,31350,32100,30900,40950,22050,31500,31219.94,16.96,0,-55049,32200,31850,31400,31050,30600,31900,31100,15371,9450,5000,22680,50,1,306413394,94835,38.93,2.20,12,0.24,795.00,14063.00,42288,20230811,-26.81,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,46300,-33.15,20230814,21050,47.03,20240125,0.36,N,042660,5000,15370 억,,51979654,N,N,7426,N,00,N
20240813,150439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,-450,5,-1.43,21062048500,674233,83.00,31350,32100,30900,40950,22050,31500,31238.52,16.96,0,-46123,32200,31850,31400,31050,30600,31900,31100,15371,9450,5000,22680,50,1,306413394,95141,39.06,2.21,12,0.22,795.00,14063.00,42288,20230811,-26.57,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,46300,-32.94,20230814,21050,47.51,20240125,0.36,N,042660,5000,15370 억,,51979654,N,N,4638,N,00,N
20240813,140440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,-550,5,-1.75,18764168650,600003,73.86,31350,32100,30900,40950,22050,31500,31273.45,16.96,0,-40249,32200,31850,31400,31050,30600,31900,31100,15371,9450,5000,22680,50,1,306413394,94835,38.93,2.20,12,0.20,795.00,14063.00,42288,20230811,-26.81,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,46300,-33.15,20230814,21050,47.03,20240125,0.36,N,042660,5000,15370 억,,51979654,N,N,4638,N,00,N
20240813,130441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-400,5,-1.27,16382389050,523100,64.39,31350,32100,30900,40950,22050,31500,31317.88,16.96,0,-32729,32200,31850,31400,31050,30600,31900,31100,15371,9450,5000,22680,50,1,306413394,95295,39.12,2.21,12,0.17,795.00,14063.00,42288,20230811,-26.46,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,46300,-32.83,20230814,21050,47.74,20240125,0.36,N,042660,5000,15370 억,,51979654,N,N,4638,N,00,N
20240813,120438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,-450,5,-1.43,14935622200,476621,58.67,31350,32100,30900,40950,22050,31500,31336.46,16.96,0,-28001,32200,31850,31400,31050,30600,31900,31100,15371,9450,5000,22680,50,1,306413394,95141,39.06,2.21,12,0.16,795.00,14063.00,42288,20230811,-26.57,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,46300,-32.94,20230814,21050,47.51,20240125,0.36,N,042660,5000,15370 억,,51979654,N,N,4638,N,00,N
20240813,110437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,-200,5,-0.63,13853061700,441807,54.39,31350,32100,30900,40950,22050,31500,31355.45,16.96,0,-25529,32200,31850,31400,31050,30600,31900,31100,15371,9450,5000,22680,50,1,306413394,95907,39.37,2.23,12,0.14,795.00,14063.00,42288,20230811,-25.98,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,46300,-32.40,20230814,21050,48.69,20240125,0.36,N,042660,5000,15370 억,,51979654,N,N,4638,N,00,N
20240813,100436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,-350,5,-1.11,9652403400,306855,37.77,31350,32100,31000,40950,22050,31500,31455.91,16.96,0,-9068,32200,31850,31400,31050,30600,31900,31100,15371,9450,5000,22680,50,1,306413394,95448,39.18,2.22,12,0.10,795.00,14063.00,42288,20230811,-26.34,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,46300,-32.72,20230814,21050,47.98,20240125,0.36,N,042660,5000,15370 억,,51979654,N,N,4638,N,00,N
20240813,090440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31700,200,2,0.63,2659129350,83617,10.29,31350,32100,31300,40950,22050,31500,31801.41,16.96,0,5300,32200,31850,31400,31050,30600,31900,31100,15371,9450,5000,22680,50,1,306413394,97133,39.87,2.25,12,0.03,795.00,14063.00,42288,20230811,-25.04,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,46300,-31.53,20230814,21050,50.59,20240125,0.36,N,042660,5000,15370 억,,51979654,N,N,4638,N,00,N
20240812,160435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31500,0,3,0.00,25238855550,805775,68.81,31500,31750,30950,40950,22050,31500,31321.76,16.96,0,4497,32400,31950,31350,30900,30300,31650,30600,15371,9450,5000,22680,50,1,306413394,96520,39.62,2.24,12,0.26,795.00,14063.00,43043,20230804,-26.82,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,46300,-31.97,20230814,21050,49.64,20240125,0.38,N,042660,5000,15370 억,,51976284,N,N,4638,N,00,N
20240812,150438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31500,0,3,0.00,23403852500,747508,63.83,31500,31750,30950,40950,22050,31500,31309.10,16.96,0,-4303,32400,31950,31350,30900,30300,31650,30600,15371,9450,5000,22680,50,1,306413394,96520,39.62,2.24,12,0.24,795.00,14063.00,43043,20230804,-26.82,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,46300,-31.97,20230814,21050,49.64,20240125,0.38,N,042660,5000,15370 억,,51976284,N,N,977,N,00,N
20240812,140436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,-200,5,-0.63,20670252450,660563,56.41,31500,31750,30950,40950,22050,31500,31291.78,16.96,0,-14492,32400,31950,31350,30900,30300,31650,30600,15371,9450,5000,22680,50,1,306413394,95907,39.37,2.23,12,0.22,795.00,14063.00,43043,20230804,-27.28,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,46300,-32.40,20230814,21050,48.69,20240125,0.38,N,042660,5000,15370 억,,51976284,N,N,977,N,00,N
20240812,130433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31250,-250,5,-0.79,19018861450,607687,51.89,31500,31750,30950,40950,22050,31500,31297.04,16.96,0,-16277,32400,31950,31350,30900,30300,31650,30600,15371,9450,5000,22680,50,1,306413394,95754,39.31,2.22,12,0.20,795.00,14063.00,43043,20230804,-27.40,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,46300,-32.51,20230814,21050,48.46,20240125,0.38,N,042660,5000,15370 억,,51976284,N,N,977,N,00,N
20240812,120434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31200,-300,5,-0.95,16987277700,542485,46.33,31500,31750,30950,40950,22050,31500,31313.73,16.96,0,-4586,32400,31950,31350,30900,30300,31650,30600,15371,9450,5000,22680,50,1,306413394,95601,39.25,2.22,12,0.18,795.00,14063.00,43043,20230804,-27.51,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,46300,-32.61,20230814,21050,48.22,20240125,0.38,N,042660,5000,15370 억,,51976284,N,N,977,N,00,N
20240812,110434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31550,50,2,0.16,14773616000,471831,40.29,31500,31750,30950,40950,22050,31500,31311.13,16.96,0,-7107,32400,31950,31350,30900,30300,31650,30600,15371,9450,5000,22680,50,1,306413394,96673,39.69,2.24,12,0.15,795.00,14063.00,43043,20230804,-26.70,21050,20240125,49.88,36400,-13.32,20240424,21050,49.88,20240125,46300,-31.86,20230814,21050,49.88,20240125,0.38,N,042660,5000,15370 억,,51976284,N,N,977,N,00,N
20240812,100430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,-100,5,-0.32,10081675450,323081,27.59,31500,31750,30950,40950,22050,31500,31204.54,16.96,0,-13960,32400,31950,31350,30900,30300,31650,30600,15371,9450,5000,22680,50,1,306413394,96214,39.50,2.23,12,0.11,795.00,14063.00,43043,20230804,-27.05,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,46300,-32.18,20230814,21050,49.17,20240125,0.38,N,042660,5000,15370 억,,51976284,N,N,977,N,00,N
20240812,090430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,-200,5,-0.63,1711801100,54423,4.65,31500,31750,31200,40950,22050,31500,31453.40,16.96,0,-11258,32400,31950,31350,30900,30300,31650,30600,15371,9450,5000,22680,50,1,306413394,95907,39.37,2.23,12,0.02,795.00,14063.00,43043,20230804,-27.28,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,46300,-32.40,20230814,21050,48.69,20240125,0.38,N,042660,5000,15370 억,,51976284,N,N,977,N,00,N
20240809,160428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31500,150,2,0.48,36509670300,1167007,58.31,31800,31800,30750,40750,21950,31350,31283.96,17.00,0,-93042,32783,32066,30783,30066,28783,32425,30425,15371,9400,5000,22570,50,1,306413394,96520,39.62,2.24,12,0.38,795.00,14063.00,43043,20230804,-26.82,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,47600,-33.82,20230811,21050,49.64,20240125,0.38,N,042660,5000,15370 억,,52079448,N,N,977,N,00,N
20240809,150438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,50,2,0.16,33092089750,1058361,52.88,31800,31800,30750,40750,21950,31350,31267.30,17.00,0,-106976,32783,32066,30783,30066,28783,32425,30425,15371,9400,5000,22570,50,1,306413394,96214,39.50,2.23,12,0.35,795.00,14063.00,43043,20230804,-27.05,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,47600,-34.03,20230811,21050,49.17,20240125,0.38,N,042660,5000,15370 억,,52079448,N,N,502,N,00,N
20240809,140438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31450,100,2,0.32,28387519250,909270,45.43,31800,31800,30750,40750,21950,31350,31220.12,17.00,0,-132326,32783,32066,30783,30066,28783,32425,30425,15371,9400,5000,22570,50,1,306413394,96367,39.56,2.24,12,0.30,795.00,14063.00,43043,20230804,-26.93,21050,20240125,49.41,36400,-13.60,20240424,21050,49.41,20240125,47600,-33.93,20230811,21050,49.41,20240125,0.38,N,042660,5000,15370 억,,52079448,N,N,502,N,00,N
20240809,130438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-250,5,-0.80,23667334400,758783,37.91,31800,31800,30750,40750,21950,31350,31191.18,17.00,0,-142036,32783,32066,30783,30066,28783,32425,30425,15371,9400,5000,22570,50,1,306413394,95295,39.12,2.21,12,0.25,795.00,14063.00,43043,20230804,-27.75,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,47600,-34.66,20230811,21050,47.74,20240125,0.38,N,042660,5000,15370 억,,52079448,N,N,502,N,00,N
20240809,120437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-250,5,-0.80,21268193500,681552,34.05,31800,31800,30750,40750,21950,31350,31205.53,17.00,0,-132963,32783,32066,30783,30066,28783,32425,30425,15371,9400,5000,22570,50,1,306413394,95295,39.12,2.21,12,0.22,795.00,14063.00,43043,20230804,-27.75,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,47600,-34.66,20230811,21050,47.74,20240125,0.38,N,042660,5000,15370 억,,52079448,N,N,502,N,00,N
20240809,110431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-250,5,-0.80,19093779850,611712,30.56,31800,31800,30750,40750,21950,31350,31213.68,17.00,0,-129536,32783,32066,30783,30066,28783,32425,30425,15371,9400,5000,22570,50,1,306413394,95295,39.12,2.21,12,0.20,795.00,14063.00,43043,20230804,-27.75,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,47600,-34.66,20230811,21050,47.74,20240125,0.38,N,042660,5000,15370 억,,52079448,N,N,502,N,00,N
20240809,100438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,-200,5,-0.64,15375873800,492629,24.61,31800,31800,30750,40750,21950,31350,31211.87,17.00,0,-113844,32783,32066,30783,30066,28783,32425,30425,15371,9400,5000,22570,50,1,306413394,95448,39.18,2.22,12,0.16,795.00,14063.00,43043,20230804,-27.63,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,47600,-34.56,20230811,21050,47.98,20240125,0.38,N,042660,5000,15370 억,,52079448,N,N,502,N,00,N
20240809,090432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,-50,5,-0.16,3749630650,118775,5.93,31800,31800,31300,40750,21950,31350,31569.19,17.00,0,-58457,32783,32066,30783,30066,28783,32425,30425,15371,9400,5000,22570,50,1,306413394,95907,39.37,2.23,12,0.04,795.00,14063.00,43043,20230804,-27.28,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,47600,-34.24,20230811,21050,48.69,20240125,0.38,N,042660,5000,15370 억,,52079448,N,N,502,N,00,N
20240808,160426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,950,2,3.12,61530533250,1985629,125.71,29750,31500,29500,39500,21300,30400,30987.70,16.95,0,147876,31700,31050,30050,29400,28400,31375,29725,15371,9100,5000,21880,50,1,306413394,96061,39.43,2.23,12,0.65,795.00,14063.00,43976,20230802,-28.71,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,47600,-34.14,20230811,21050,48.93,20240125,0.41,N,042660,5000,15370 억,,51942959,N,N,502,N,00,N
20240808,150431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31200,800,2,2.63,56559072550,1826936,115.67,29750,31500,29500,39500,21300,30400,30958.46,16.95,0,139250,31700,31050,30050,29400,28400,31375,29725,15371,9100,5000,21880,50,1,306413394,95601,39.25,2.22,12,0.60,795.00,14063.00,43976,20230802,-29.05,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,47600,-34.45,20230811,21050,48.22,20240125,0.41,N,042660,5000,15370 억,,51942959,N,N,902,N,00,N
20240808,140432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,950,2,3.12,48570723500,1571961,99.52,29750,31500,29500,39500,21300,30400,30898.20,16.95,0,147265,31700,31050,30050,29400,28400,31375,29725,15371,9100,5000,21880,50,1,306413394,96061,39.43,2.23,12,0.51,795.00,14063.00,43976,20230802,-28.71,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,47600,-34.14,20230811,21050,48.93,20240125,0.41,N,042660,5000,15370 억,,51942959,N,N,902,N,00,N
20240808,130433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,950,2,3.12,41567456400,1348438,85.37,29750,31450,29500,39500,21300,30400,30826.41,16.95,0,111625,31700,31050,30050,29400,28400,31375,29725,15371,9100,5000,21880,50,1,306413394,96061,39.43,2.23,12,0.44,795.00,14063.00,43976,20230802,-28.71,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,47600,-34.14,20230811,21050,48.93,20240125,0.41,N,042660,5000,15370 억,,51942959,N,N,902,N,00,N
20240808,120437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,900,2,2.96,35417459300,1151833,72.92,29750,31300,29500,39500,21300,30400,30748.81,16.95,0,69896,31700,31050,30050,29400,28400,31375,29725,15371,9100,5000,21880,50,1,306413394,95907,39.37,2.23,12,0.38,795.00,14063.00,43976,20230802,-28.82,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,47600,-34.24,20230811,21050,48.69,20240125,0.41,N,042660,5000,15370 억,,51942959,N,N,902,N,00,N
20240808,110433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,550,2,1.81,30259298200,986217,62.44,29750,31300,29500,39500,21300,30400,30682.22,16.95,0,75984,31700,31050,30050,29400,28400,31375,29725,15371,9100,5000,21880,50,1,306413394,94835,38.93,2.20,12,0.32,795.00,14063.00,43976,20230802,-29.62,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,47600,-34.98,20230811,21050,47.03,20240125,0.41,N,042660,5000,15370 억,,51942959,N,N,902,N,00,N
20240808,100430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,700,2,2.30,19788535300,649317,41.11,29750,31150,29500,39500,21300,30400,30475.93,16.95,0,79471,31700,31050,30050,29400,28400,31375,29725,15371,9100,5000,21880,50,1,306413394,95295,39.12,2.21,12,0.21,795.00,14063.00,43976,20230802,-29.28,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,47600,-34.66,20230811,21050,47.74,20240125,0.41,N,042660,5000,15370 억,,51942959,N,N,902,N,00,N
20240808,090428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-350,5,-1.15,2611617350,87541,5.54,29750,30250,29500,39500,21300,30400,29832.45,16.95,0,20293,31700,31050,30050,29400,28400,31375,29725,15371,9100,5000,21880,50,1,306413394,92077,37.80,2.14,12,0.03,795.00,14063.00,43976,20230802,-31.67,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,47600,-36.87,20230811,21050,42.76,20240125,0.41,N,042660,5000,15370 억,,51942959,N,N,902,N,00,N
20240807,160421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,1100,2,3.75,47205358050,1574082,73.05,29550,30700,29050,38050,20550,29300,29988.46,17.00,0,-167063,30766,30032,28766,28032,26766,30400,28400,15371,8750,5000,21090,50,1,306413394,93150,38.24,2.16,12,0.51,795.00,14063.00,44243,20230801,-31.29,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,47600,-36.13,20230811,21050,44.42,20240125,0.41,N,042660,5000,15370 억,,52102404,N,N,902,N,00,N
20240807,150428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,1000,2,3.41,44560930550,1486872,69.00,29550,30700,29050,38050,20550,29300,29969.58,17.00,0,-175577,30766,30032,28766,28032,26766,30400,28400,15371,8750,5000,21090,50,1,306413394,92843,38.11,2.15,12,0.49,795.00,14063.00,44243,20230801,-31.51,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,47600,-36.34,20230811,21050,43.94,20240125,0.41,N,042660,5000,15370 억,,52102404,N,N,2942,N,00,N
20240807,140431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,1400,2,4.78,37335810400,1249669,58.00,29550,30700,29050,38050,20550,29300,29876.56,17.00,0,-111409,30766,30032,28766,28032,26766,30400,28400,15371,8750,5000,21090,50,1,306413394,94069,38.62,2.18,12,0.41,795.00,14063.00,44243,20230801,-30.61,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,47600,-35.50,20230811,21050,45.84,20240125,0.41,N,042660,5000,15370 억,,52102404,N,N,2942,N,00,N
20240807,130429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30350,1050,2,3.58,31494220950,1057777,49.09,29550,30500,29050,38050,20550,29300,29773.97,17.00,0,-82375,30766,30032,28766,28032,26766,30400,28400,15371,8750,5000,21090,50,1,306413394,92996,38.18,2.16,12,0.35,795.00,14063.00,44243,20230801,-31.40,21050,20240125,44.18,36400,-16.62,20240424,21050,44.18,20240125,47600,-36.24,20230811,21050,44.18,20240125,0.41,N,042660,5000,15370 억,,52102404,N,N,2942,N,00,N
20240807,120431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,950,2,3.24,25770390050,868702,40.32,29550,30350,29050,38050,20550,29300,29665.40,17.00,0,-92986,30766,30032,28766,28032,26766,30400,28400,15371,8750,5000,21090,50,1,306413394,92690,38.05,2.15,12,0.28,795.00,14063.00,44243,20230801,-31.63,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,47600,-36.45,20230811,21050,43.71,20240125,0.41,N,042660,5000,15370 억,,52102404,N,N,2942,N,00,N
20240807,110430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,400,2,1.37,19213535650,650290,30.18,29550,29950,29050,38050,20550,29300,29546.10,17.00,0,-124810,30766,30032,28766,28032,26766,30400,28400,15371,8750,5000,21090,50,1,306413394,91005,37.36,2.11,12,0.21,795.00,14063.00,44243,20230801,-32.87,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,47600,-37.61,20230811,21050,41.09,20240125,0.41,N,042660,5000,15370 억,,52102404,N,N,2942,N,00,N
20240807,100425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29250,-50,5,-0.17,12860226150,436455,20.26,29550,29850,29050,38050,20550,29300,29465.18,17.00,0,-136193,30766,30032,28766,28032,26766,30400,28400,15371,8750,5000,21090,50,1,306413394,89626,36.79,2.08,12,0.14,795.00,14063.00,44243,20230801,-33.89,21050,20240125,38.95,36400,-19.64,20240424,21050,38.95,20240125,47600,-38.55,20230811,21050,38.95,20240125,0.41,N,042660,5000,15370 억,,52102404,N,N,2942,N,00,N
20240807,090425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,300,2,1.02,3610668200,122078,5.67,29550,29850,29050,38050,20550,29300,29576.74,17.00,0,-36096,30766,30032,28766,28032,26766,30400,28400,15371,8750,5000,21090,50,1,306413394,90698,37.23,2.10,12,0.04,795.00,14063.00,44243,20230801,-33.10,21050,20240125,40.62,36400,-18.68,20240424,21050,40.62,20240125,47600,-37.82,20230811,21050,40.62,20240125,0.41,N,042660,5000,15370 억,,52102404,N,N,2942,N,00,N
20240806,160421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29300,2350,2,8.72,62192150850,2146077,61.13,28100,29500,27500,35000,18900,26950,28980.00,16.94,0,210891,32316,29632,27516,24832,22716,28575,23775,15371,8050,5000,19400,50,1,306413394,89779,36.86,2.08,12,0.70,795.00,14063.00,44243,20230801,-33.77,21050,20240125,39.19,36400,-19.51,20240424,21050,39.19,20240125,47600,-38.45,20230811,21050,39.19,20240125,0.39,N,042660,5000,15370 억,,51914351,N,N,2942,N,00,N
20240806,150428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29450,2500,2,9.28,59003279500,2037544,58.04,28100,29500,27500,35000,18900,26950,28958.92,16.94,0,219872,32316,29632,27516,24832,22716,28575,23775,15371,8050,5000,19400,50,1,306413394,90239,37.04,2.09,12,0.66,795.00,14063.00,44243,20230801,-33.44,21050,20240125,39.90,36400,-19.09,20240424,21050,39.90,20240125,47600,-38.13,20230811,21050,39.90,20240125,0.39,N,042660,5000,15370 억,,51914351,N,N,14377,N,00,N
20240806,140425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29100,2150,2,7.98,54376917300,1879517,53.54,28100,29500,27500,35000,18900,26950,28932.26,16.94,0,209549,32316,29632,27516,24832,22716,28575,23775,15371,8050,5000,19400,50,1,306413394,89166,36.60,2.07,12,0.61,795.00,14063.00,44243,20230801,-34.23,21050,20240125,38.24,36400,-20.05,20240424,21050,38.24,20240125,47600,-38.87,20230811,21050,38.24,20240125,0.39,N,042660,5000,15370 억,,51914351,N,N,14377,N,00,N
20240806,130425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29400,2450,2,9.09,50618536750,1751057,49.88,28100,29500,27500,35000,18900,26950,28908.41,16.94,0,214020,32316,29632,27516,24832,22716,28575,23775,15371,8050,5000,19400,50,1,306413394,90086,36.98,2.09,12,0.57,795.00,14063.00,44243,20230801,-33.55,21050,20240125,39.67,36400,-19.23,20240424,21050,39.67,20240125,47600,-38.24,20230811,21050,39.67,20240125,0.39,N,042660,5000,15370 억,,51914351,N,N,14377,N,00,N
20240806,120428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29250,2300,2,8.53,47483280400,1644154,46.84,28100,29500,27500,35000,18900,26950,28881.11,16.94,0,195355,32316,29632,27516,24832,22716,28575,23775,15371,8050,5000,19400,50,1,306413394,89626,36.79,2.08,12,0.54,795.00,14063.00,44243,20230801,-33.89,21050,20240125,38.95,36400,-19.64,20240424,21050,38.95,20240125,47600,-38.55,20230811,21050,38.95,20240125,0.39,N,042660,5000,15370 억,,51914351,N,N,14377,N,00,N
20240806,110423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29100,2150,2,7.98,42775899250,1482767,42.24,28100,29500,27500,35000,18900,26950,28849.84,16.94,0,172527,32316,29632,27516,24832,22716,28575,23775,15371,8050,5000,19400,50,1,306413394,89166,36.60,2.07,12,0.48,795.00,14063.00,44243,20230801,-34.23,21050,20240125,38.24,36400,-20.05,20240424,21050,38.24,20240125,47600,-38.87,20230811,21050,38.24,20240125,0.39,N,042660,5000,15370 억,,51914351,N,N,14377,N,00,N
20240806,100422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29400,2450,2,9.09,33588084850,1164671,33.18,28100,29500,27500,35000,18900,26950,28840.56,16.94,0,125528,32316,29632,27516,24832,22716,28575,23775,15371,8050,5000,19400,50,1,306413394,90086,36.98,2.09,12,0.38,795.00,14063.00,44243,20230801,-33.55,21050,20240125,39.67,36400,-19.23,20240424,21050,39.67,20240125,47600,-38.24,20230811,21050,39.67,20240125,0.39,N,042660,5000,15370 억,,51914351,N,N,14377,N,00,N
20240806,090424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,2000,2,7.42,7568929250,265336,7.56,28100,28950,28100,35000,18900,26950,28531.13,16.94,0,-7417,32316,29632,27516,24832,22716,28575,23775,15371,8050,5000,19400,50,1,306413394,88707,36.42,2.06,12,0.09,795.00,14063.00,44243,20230801,-34.57,21050,20240125,37.53,36400,-20.47,20240424,21050,37.53,20240125,47600,-39.18,20230811,21050,37.53,20240125,0.39,N,042660,5000,15370 억,,51914351,N,N,14377,N,00,N
20240805,160416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26950,-4200,5,-13.48,98259089450,3481684,142.46,30200,30200,25400,40450,21850,31150,28226.15,17.14,0,-561099,33250,32200,31450,30400,29650,31825,30025,15371,9300,5000,22420,50,1,306413394,82578,33.90,1.92,12,1.14,795.00,14063.00,44243,20230801,-39.09,21050,20240125,28.03,36400,-25.96,20240424,21050,28.03,20240125,47600,-43.38,20230811,21050,28.03,20240125,0.39,N,042660,5000,15370 억,,52506069,N,N,14377,N,00,N
20240805,150422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27050,-4100,5,-13.16,90855022300,3205184,131.15,30200,30200,25400,40450,21850,31150,28345.99,17.14,0,-532904,33250,32200,31450,30400,29650,31825,30025,15371,9300,5000,22420,50,1,306413394,82885,34.03,1.92,12,1.05,795.00,14063.00,44243,20230801,-38.86,21050,20240125,28.50,36400,-25.69,20240424,21050,28.50,20240125,47600,-43.17,20230811,21050,28.50,20240125,0.39,N,042660,5000,15370 억,,52506069,N,N,12157,N,00,N
20240805,140424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,-3650,5,-11.72,76470439750,2665155,109.05,30200,30200,27450,40450,21850,31150,28692.38,17.14,0,-557847,33250,32200,31450,30400,29650,31825,30025,15371,9300,5000,22420,50,1,306413394,84264,34.59,1.96,12,0.87,795.00,14063.00,44243,20230801,-37.84,21050,20240125,30.64,36400,-24.45,20240424,21050,30.64,20240125,47600,-42.23,20230811,21050,30.64,20240125,0.39,N,042660,5000,15370 억,,52506069,N,N,12157,N,00,N
20240805,130422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27850,-3300,5,-10.59,67969156400,2359455,96.54,30200,30200,27800,40450,21850,31150,28806.82,17.14,0,-534701,33250,32200,31450,30400,29650,31825,30025,15371,9300,5000,22420,50,1,306413394,85336,35.03,1.98,12,0.77,795.00,14063.00,44243,20230801,-37.05,21050,20240125,32.30,36400,-23.49,20240424,21050,32.30,20240125,47600,-41.49,20230811,21050,32.30,20240125,0.39,N,042660,5000,15370 억,,52506069,N,N,12157,N,00,N
20240805,120420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28450,-2700,5,-8.67,58467007150,2021310,82.71,30200,30200,28100,40450,21850,31150,28924.95,17.14,0,-464039,33250,32200,31450,30400,29650,31825,30025,15371,9300,5000,22420,50,1,306413394,87175,35.79,2.02,12,0.66,795.00,14063.00,44243,20230801,-35.70,21050,20240125,35.15,36400,-21.84,20240424,21050,35.15,20240125,47600,-40.23,20230811,21050,35.15,20240125,0.39,N,042660,5000,15370 억,,52506069,N,N,12157,N,00,N
20240805,110424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28500,-2650,5,-8.51,49298620650,1698537,69.50,30200,30200,28500,40450,21850,31150,29023.76,17.14,0,-397558,33250,32200,31450,30400,29650,31825,30025,15371,9300,5000,22420,50,1,306413394,87328,35.85,2.03,12,0.55,795.00,14063.00,44243,20230801,-35.58,21050,20240125,35.39,36400,-21.70,20240424,21050,35.39,20240125,47600,-40.13,20230811,21050,35.39,20240125,0.39,N,042660,5000,15370 억,,52506069,N,N,12157,N,00,N
20240805,100419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,-2150,5,-6.90,35836892100,1229201,50.30,30200,30200,28500,40450,21850,31150,29154.10,17.14,0,-218072,33250,32200,31450,30400,29650,31825,30025,15371,9300,5000,22420,50,1,306413394,88860,36.48,2.06,12,0.40,795.00,14063.00,44243,20230801,-34.45,21050,20240125,37.77,36400,-20.33,20240424,21050,37.77,20240125,47600,-39.08,20230811,21050,37.77,20240125,0.39,N,042660,5000,15370 억,,52506069,N,N,12157,N,00,N
20240805,090417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29400,-1750,5,-5.62,7048405300,236443,9.67,30200,30200,29400,40450,21850,31150,29808.33,17.14,0,12299,33250,32200,31450,30400,29650,31825,30025,15371,9300,5000,22420,50,1,306413394,90086,36.98,2.09,12,0.08,795.00,14063.00,44243,20230801,-33.55,21050,20240125,39.67,36400,-19.23,20240424,21050,39.67,20240125,47600,-38.24,20230811,21050,39.67,20240125,0.39,N,042660,5000,15370 억,,52506069,N,N,12157,N,00,N
20240802,160413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31150,-1450,5,-4.45,76399703100,2437961,52.54,32050,32500,30700,42350,22850,32600,31337.37,17.33,10400,-567032,34666,33632,31916,30882,29166,34150,31400,15371,9750,5000,23470,50,1,306413394,95448,39.18,2.22,12,0.80,795.00,14063.00,44243,20230801,-29.59,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,49500,-37.07,20230802,21050,47.98,20240125,0.41,N,042660,5000,15370 억,,53088793,N,N,12157,N,00,N
20240802,150412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31050,-1550,5,-4.75,71625634000,2284301,49.23,32050,32500,30700,42350,22850,32600,31354.99,17.33,10400,-516692,34666,33632,31916,30882,29166,34150,31400,15371,9750,5000,23470,50,1,306413394,95141,39.06,2.21,12,0.75,795.00,14063.00,44243,20230801,-29.82,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,49500,-37.27,20230802,21050,47.51,20240125,0.41,N,042660,5000,15370 억,,53088793,N,N,327,N,00,N
20240802,140416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,-1650,5,-5.06,63985814400,2037668,43.91,32050,32500,30700,42350,22850,32600,31400.83,17.33,10400,-471194,34666,33632,31916,30882,29166,34150,31400,15371,9750,5000,23470,50,1,306413394,94835,38.93,2.20,12,0.67,795.00,14063.00,44243,20230801,-30.05,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49500,-37.47,20230802,21050,47.03,20240125,0.41,N,042660,5000,15370 억,,53088793,N,N,327,N,00,N
20240802,130415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,-1650,5,-5.06,56359162350,1790742,38.59,32050,32500,30900,42350,22850,32600,31471.82,17.33,10400,-416120,34666,33632,31916,30882,29166,34150,31400,15371,9750,5000,23470,50,1,306413394,94835,38.93,2.20,12,0.58,795.00,14063.00,44243,20230801,-30.05,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,49500,-37.47,20230802,21050,47.03,20240125,0.41,N,042660,5000,15370 억,,53088793,N,N,327,N,00,N
20240802,120415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31250,-1350,5,-4.14,48475887300,1537106,33.13,32050,32500,31000,42350,22850,32600,31536.34,17.33,10400,-263794,34666,33632,31916,30882,29166,34150,31400,15371,9750,5000,23470,50,1,306413394,95754,39.31,2.22,12,0.50,795.00,14063.00,44243,20230801,-29.37,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,49500,-36.87,20230802,21050,48.46,20240125,0.41,N,042660,5000,15370 억,,53088793,N,N,327,N,00,N
20240802,110415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,-1300,5,-3.99,41394132000,1309606,28.22,32050,32500,31100,42350,22850,32600,31607.23,17.33,10400,-200353,34666,33632,31916,30882,29166,34150,31400,15371,9750,5000,23470,50,1,306413394,95907,39.37,2.23,12,0.43,795.00,14063.00,44243,20230801,-29.25,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,49500,-36.77,20230802,21050,48.69,20240125,0.41,N,042660,5000,15370 억,,53088793,N,N,327,N,00,N
20240802,100412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31450,-1150,5,-3.53,33441712400,1057033,22.78,32050,32500,31100,42350,22850,32600,31636.32,17.33,10400,-155824,34666,33632,31916,30882,29166,34150,31400,15371,9750,5000,23470,50,1,306413394,96367,39.56,2.24,12,0.34,795.00,14063.00,44243,20230801,-28.92,21050,20240125,49.41,36400,-13.60,20240424,21050,49.41,20240125,49500,-36.46,20230802,21050,49.41,20240125,0.41,N,042660,5000,15370 억,,53088793,N,N,327,N,00,N
20240802,090418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,-250,5,-0.77,7497261950,234048,5.04,32050,32400,31700,42350,22850,32600,32030.29,17.33,10400,-8821,34666,33632,31916,30882,29166,34150,31400,15371,9750,5000,23470,50,1,306413394,99125,40.69,2.30,12,0.08,795.00,14063.00,44243,20230801,-26.88,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49500,-34.65,20230802,21050,53.68,20240125,0.41,N,042660,5000,15370 억,,53088793,N,N,327,N,00,N
20240801,160412,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32600,2050,2,6.71,147262994950,4601917,228.34,30600,32950,30200,39700,21400,30550,31999.60,16.90,0,1324055,31616,31082,30616,30082,29616,31350,30350,15371,9150,5000,21990,50,1,306413394,99891,41.01,2.32,12,1.50,795.00,14063.00,44243,20230801,-26.32,21050,20240125,54.87,36400,-10.44,20240424,21050,54.87,20240125,49800,-34.54,20230801,21050,54.87,20240125,0.40,N,042660,5000,15370 억,,51773504,N,N,327,N,00,N
20240801,150422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,1900,2,6.22,141146115200,4413844,219.01,30600,32950,30200,39700,21400,30550,31978.08,16.90,0,1294427,31616,31082,30616,30082,29616,31350,30350,15371,9150,5000,21990,50,1,306413394,99431,40.82,2.31,12,1.44,795.00,14063.00,44243,20230801,-26.66,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,49800,-34.84,20230801,21050,54.16,20240125,0.40,N,042660,5000,15370 억,,51773504,N,N,12273,N,00,N
20240801,140419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32500,1950,2,6.38,128775057550,4033582,200.14,30600,32950,30200,39700,21400,30550,31925.77,16.90,0,1254376,31616,31082,30616,30082,29616,31350,30350,15371,9150,5000,21990,50,1,306413394,99584,40.88,2.31,12,1.32,795.00,14063.00,44243,20230801,-26.54,21050,20240125,54.39,36400,-10.71,20240424,21050,54.39,20240125,49800,-34.74,20230801,21050,54.39,20240125,0.40,N,042660,5000,15370 억,,51773504,N,N,12273,N,00,N
20240801,130414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,1750,2,5.73,97038390100,3060204,151.84,30600,32400,30200,39700,21400,30550,31709.82,16.90,0,967135,31616,31082,30616,30082,29616,31350,30350,15371,9150,5000,21990,50,1,306413394,98972,40.63,2.30,12,1.00,795.00,14063.00,44243,20230801,-26.99,21050,20240125,53.44,36400,-11.26,20240424,21050,53.44,20240125,49800,-35.14,20230801,21050,53.44,20240125,0.40,N,042660,5000,15370 억,,51773504,N,N,12273,N,00,N
20240801,120415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,1800,2,5.89,86910562000,2745680,136.24,30600,32400,30200,39700,21400,30550,31653.61,16.90,0,840184,31616,31082,30616,30082,29616,31350,30350,15371,9150,5000,21990,50,1,306413394,99125,40.69,2.30,12,0.90,795.00,14063.00,44243,20230801,-26.88,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,49800,-35.04,20230801,21050,53.68,20240125,0.40,N,042660,5000,15370 억,,51773504,N,N,12273,N,00,N
20240801,110418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,1250,2,4.09,65449824550,2079478,103.18,30600,32350,30200,39700,21400,30550,31474.21,16.90,0,609905,31616,31082,30616,30082,29616,31350,30350,15371,9150,5000,21990,50,1,306413394,97439,40.00,2.26,12,0.68,795.00,14063.00,44243,20230801,-28.12,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,49800,-36.14,20230801,21050,51.07,20240125,0.40,N,042660,5000,15370 억,,51773504,N,N,12273,N,00,N
20240801,100415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31500,950,2,3.11,30598754050,983991,48.82,30600,31650,30200,39700,21400,30550,31096.63,16.90,0,179242,31616,31082,30616,30082,29616,31350,30350,15371,9150,5000,21990,50,1,306413394,96520,39.62,2.24,12,0.32,795.00,14063.00,44243,20230801,-28.80,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,49800,-36.75,20230801,21050,49.64,20240125,0.40,N,042660,5000,15370 억,,51773504,N,N,12273,N,00,N
20240801,090407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,-150,5,-0.49,2354308900,77294,3.84,30600,30600,30200,39700,21400,30550,30459.02,16.90,0,-25675,31616,31082,30616,30082,29616,31350,30350,15371,9150,5000,21990,50,1,306413394,93150,38.24,2.16,12,0.03,795.00,14063.00,44243,20230801,-31.29,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,49800,-38.96,20230801,21050,44.42,20240125,0.40,N,042660,5000,15370 억,,51773504,N,N,12273,N,00,N