KissMeData/005380/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,2000,2,0.98,112504859500,543089,169.68,204500,209000,204500,265500,143500,204500,207158.97,32.28,0,35367,206833,205666,204833,203666,202833,205250,203250,11580,61000,5000,159510,500,1,211531506,436813,7.77,0.68,12,0.26,26592.00,303544.00,211500,20230511,-2.36,150500,20221229,37.21,211500,-2.36,20230511,154000,34.09,20230102,211500,-2.36,20230511,150500,37.21,20221229,0.26,Y,005380,5000,11579 억,,68275285,N,N,15305,N,00,N
20230630,150201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,2000,2,0.98,93704802000,452040,141.24,204500,209000,204500,265500,143500,204500,207293.21,32.28,0,21350,206833,205666,204833,203666,202833,205250,203250,11580,61000,5000,159510,500,1,211531506,436813,7.77,0.68,12,0.21,26592.00,303544.00,211500,20230511,-2.36,150500,20221229,37.21,211500,-2.36,20230511,154000,34.09,20230102,211500,-2.36,20230511,150500,37.21,20221229,0.26,Y,005380,5000,11579 억,,68275285,N,N,5828,N,00,N
20230630,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,2000,2,0.98,83163972000,400973,125.28,204500,209000,204500,265500,143500,204500,207405.47,32.28,0,25283,206833,205666,204833,203666,202833,205250,203250,11580,61000,5000,159510,500,1,211531506,436813,7.77,0.68,12,0.19,26592.00,303544.00,211500,20230511,-2.36,150500,20221229,37.21,211500,-2.36,20230511,154000,34.09,20230102,211500,-2.36,20230511,150500,37.21,20221229,0.26,Y,005380,5000,11579 억,,68275285,N,N,5828,N,00,N
20230630,130201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,3000,2,1.47,75651240000,364707,113.95,204500,209000,204500,265500,143500,204500,207430.24,32.28,0,33009,206833,205666,204833,203666,202833,205250,203250,11580,61000,5000,159510,500,1,211531506,438928,7.80,0.68,12,0.17,26592.00,303544.00,211500,20230511,-1.89,150500,20221229,37.87,211500,-1.89,20230511,154000,34.74,20230102,211500,-1.89,20230511,150500,37.87,20221229,0.26,Y,005380,5000,11579 억,,68275285,N,N,5828,N,00,N
20230630,120200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,2500,2,1.22,68684209000,331039,103.43,204500,209000,204500,265500,143500,204500,207480.78,32.28,0,27414,206833,205666,204833,203666,202833,205250,203250,11580,61000,5000,159510,500,1,211531506,437870,7.78,0.68,12,0.16,26592.00,303544.00,211500,20230511,-2.13,150500,20221229,37.54,211500,-2.13,20230511,154000,34.42,20230102,211500,-2.13,20230511,150500,37.54,20221229,0.26,Y,005380,5000,11579 억,,68275285,N,N,5828,N,00,N
20230630,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,2500,2,1.22,62940322500,303300,94.76,204500,209000,204500,265500,143500,204500,207518.44,32.28,0,30939,206833,205666,204833,203666,202833,205250,203250,11580,61000,5000,159510,500,1,211531506,437870,7.78,0.68,12,0.14,26592.00,303544.00,211500,20230511,-2.13,150500,20221229,37.54,211500,-2.13,20230511,154000,34.42,20230102,211500,-2.13,20230511,150500,37.54,20221229,0.26,Y,005380,5000,11579 억,,68275285,N,N,5828,N,00,N
20230630,100200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,3500,2,1.71,50446661000,243066,75.94,204500,209000,204500,265500,143500,204500,207543.15,32.28,0,25936,206833,205666,204833,203666,202833,205250,203250,11580,61000,5000,159510,500,1,211531506,439986,7.82,0.69,12,0.11,26592.00,303544.00,211500,20230511,-1.65,150500,20221229,38.21,211500,-1.65,20230511,154000,35.06,20230102,211500,-1.65,20230511,150500,38.21,20221229,0.26,Y,005380,5000,11579 억,,68275285,N,N,5828,N,00,N
20230630,090201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,3000,2,1.47,5404612000,26194,8.18,204500,208000,204500,265500,143500,204500,206330.64,32.28,0,10206,206833,205666,204833,203666,202833,205250,203250,11580,61000,5000,159510,500,1,211531506,438928,7.80,0.68,12,0.01,26592.00,303544.00,211500,20230511,-1.89,150500,20221229,37.87,211500,-1.89,20230511,154000,34.74,20230102,211500,-1.89,20230511,150500,37.87,20221229,0.26,Y,005380,5000,11579 억,,68275285,N,N,5828,N,00,N
20230629,160201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,-1500,5,-0.73,64398925500,314270,49.82,205500,206000,204000,267500,144500,206000,204916.00,32.32,-959,71631,208666,207332,205166,203832,201666,207750,204250,11580,61500,5000,160680,500,1,211531506,432582,7.69,0.67,12,0.15,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.26,Y,005380,5000,11579 억,,68368132,N,N,5828,N,00,N
20230629,150159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-500,5,-0.24,51642530000,251936,39.93,205500,206000,204000,267500,144500,206000,204982.14,32.32,-959,52221,208666,207332,205166,203832,201666,207750,204250,11580,61500,5000,160680,500,1,211531506,434697,7.73,0.68,12,0.12,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.26,Y,005380,5000,11579 억,,68368132,N,N,18385,N,00,N
20230629,140159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,-1500,5,-0.73,45072602000,219877,34.85,205500,206000,204000,267500,144500,206000,204989.40,32.32,-959,38920,208666,207332,205166,203832,201666,207750,204250,11580,61500,5000,160680,500,1,211531506,432582,7.69,0.67,12,0.10,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.26,Y,005380,5000,11579 억,,68368132,N,N,18385,N,00,N
20230629,130159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,-2000,5,-0.97,40855052500,199254,31.58,205500,206000,204000,267500,144500,206000,205039.36,32.32,-959,35422,208666,207332,205166,203832,201666,207750,204250,11580,61500,5000,160680,500,1,211531506,431524,7.67,0.67,12,0.09,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.26,Y,005380,5000,11579 억,,68368132,N,N,18385,N,00,N
20230629,120200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,-1500,5,-0.73,38330233000,186894,29.62,205500,206000,204000,267500,144500,206000,205090.05,32.32,-959,34214,208666,207332,205166,203832,201666,207750,204250,11580,61500,5000,160680,500,1,211531506,432582,7.69,0.67,12,0.09,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.26,Y,005380,5000,11579 억,,68368132,N,N,18385,N,00,N
20230629,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-1000,5,-0.49,31713631500,154564,24.50,205500,206000,204000,267500,144500,206000,205180.45,32.32,-959,31010,208666,207332,205166,203832,201666,207750,204250,11580,61500,5000,160680,500,1,211531506,433640,7.71,0.68,12,0.07,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.26,Y,005380,5000,11579 억,,68368132,N,N,18385,N,00,N
20230629,100201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-500,5,-0.24,25215983500,122918,19.48,205500,206000,204000,267500,144500,206000,205143.74,32.32,-959,26548,208666,207332,205166,203832,201666,207750,204250,11580,61500,5000,160680,500,1,211531506,434697,7.73,0.68,12,0.06,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.26,Y,005380,5000,11579 억,,68368132,N,N,18385,N,00,N
20230629,090200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-1000,5,-0.49,3709767500,18078,2.87,205500,205500,204000,267500,144500,206000,205202.52,32.32,-959,7063,208666,207332,205166,203832,201666,207750,204250,11580,61500,5000,160680,500,1,211531506,433640,7.71,0.68,12,0.01,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.26,Y,005380,5000,11579 억,,68368132,N,N,18385,N,00,N
20230628,160159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,0,3,0.00,128843794000,627233,77.73,206000,206500,203000,267500,144500,206000,205414.34,32.30,216,24518,209333,207666,204333,202666,199333,208500,203500,11580,61500,5000,160680,500,1,211531506,435755,7.75,0.68,12,0.30,26592.00,303544.00,211500,20230511,-2.60,150500,20221229,36.88,211500,-2.60,20230511,154000,33.77,20230102,211500,-2.60,20230511,150500,36.88,20221229,0.27,Y,005380,5000,11579 억,,68324978,N,N,18385,N,00,N
20230628,150200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,500,2,0.24,104177041000,507486,62.89,206000,206500,203000,267500,144500,206000,205279.73,32.30,216,29421,209333,207666,204333,202666,199333,208500,203500,11580,61500,5000,160680,500,1,211531506,436813,7.77,0.68,12,0.24,26592.00,303544.00,211500,20230511,-2.36,150500,20221229,37.21,211500,-2.36,20230511,154000,34.09,20230102,211500,-2.36,20230511,150500,37.21,20221229,0.27,Y,005380,5000,11579 억,,68324978,N,N,2760,N,00,N
20230628,140159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-500,5,-0.24,85867197500,418657,51.88,206000,206000,203000,267500,144500,206000,205100.19,32.30,216,11627,209333,207666,204333,202666,199333,208500,203500,11580,61500,5000,160680,500,1,211531506,434697,7.73,0.68,12,0.20,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.27,Y,005380,5000,11579 억,,68324978,N,N,2760,N,00,N
20230628,130159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-500,5,-0.24,70109928500,342077,42.39,206000,206000,203000,267500,144500,206000,204951.72,32.30,216,-9882,209333,207666,204333,202666,199333,208500,203500,11580,61500,5000,160680,500,1,211531506,434697,7.73,0.68,12,0.16,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.27,Y,005380,5000,11579 억,,68324978,N,N,2760,N,00,N
20230628,120148,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,0,3,0.00,60433114000,294965,36.55,206000,206000,203000,267500,144500,206000,204879.93,32.30,216,-16858,209333,207666,204333,202666,199333,208500,203500,11580,61500,5000,160680,500,1,211531506,435755,7.75,0.68,12,0.14,26592.00,303544.00,211500,20230511,-2.60,150500,20221229,36.88,211500,-2.60,20230511,154000,33.77,20230102,211500,-2.60,20230511,150500,36.88,20221229,0.27,Y,005380,5000,11579 억,,68324978,N,N,2760,N,00,N
20230628,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-1000,5,-0.49,47641262000,232673,28.83,206000,206000,203000,267500,144500,206000,204752.92,32.30,216,-23436,209333,207666,204333,202666,199333,208500,203500,11580,61500,5000,160680,500,1,211531506,433640,7.71,0.68,12,0.11,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.27,Y,005380,5000,11579 억,,68324978,N,N,2760,N,00,N
20230628,100159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,-1500,5,-0.73,28586845500,139876,17.33,206000,206000,203000,267500,144500,206000,204365.41,32.30,216,-17743,209333,207666,204333,202666,199333,208500,203500,11580,61500,5000,160680,500,1,211531506,432582,7.69,0.67,12,0.07,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.27,Y,005380,5000,11579 억,,68324978,N,N,2760,N,00,N
20230628,090159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-1000,5,-0.49,3477888500,16906,2.09,206000,206000,204500,267500,144500,206000,205708.31,32.30,216,-3579,209333,207666,204333,202666,199333,208500,203500,11580,61500,5000,160680,500,1,211531506,433640,7.71,0.68,12,0.01,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.27,Y,005380,5000,11579 억,,68324978,N,N,2760,N,00,N
20230627,160200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,5500,2,2.74,164568115000,805627,262.34,201000,206000,201000,260500,140500,200500,204268.33,32.19,0,278073,203566,202032,200966,199432,198366,202800,200200,11580,60000,5000,156390,500,1,211531506,435755,7.75,0.68,12,0.38,26592.00,303544.00,211500,20230511,-2.60,150500,20221229,36.88,211500,-2.60,20230511,154000,33.77,20230102,211500,-2.60,20230511,150500,36.88,20221229,0.26,Y,005380,5000,11579 억,,68099330,N,N,2760,N,00,N
20230627,150159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,5000,2,2.49,148545997000,727800,237.00,201000,205500,201000,260500,140500,200500,204103.60,32.19,0,262290,203566,202032,200966,199432,198366,202800,200200,11580,60000,5000,156390,500,1,211531506,434697,7.73,0.68,12,0.34,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.26,Y,005380,5000,11579 억,,68099330,N,N,958,N,00,N
20230627,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,4500,2,2.24,118624448500,582005,189.52,201000,205000,201000,260500,140500,200500,203821.28,32.19,0,210564,203566,202032,200966,199432,198366,202800,200200,11580,60000,5000,156390,500,1,211531506,433640,7.71,0.68,12,0.28,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.26,Y,005380,5000,11579 억,,68099330,N,N,958,N,00,N
20230627,130202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,4000,2,2.00,93035078500,456940,148.80,201000,205000,201000,260500,140500,200500,203605.73,32.19,0,143144,203566,202032,200966,199432,198366,202800,200200,11580,60000,5000,156390,500,1,211531506,432582,7.69,0.67,12,0.22,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.26,Y,005380,5000,11579 억,,68099330,N,N,958,N,00,N
20230627,120202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,3000,2,1.50,84326810500,414252,134.90,201000,205000,201000,260500,140500,200500,203565.28,32.19,0,117869,203566,202032,200966,199432,198366,202800,200200,11580,60000,5000,156390,500,1,211531506,430467,7.65,0.67,12,0.20,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.26,Y,005380,5000,11579 억,,68099330,N,N,958,N,00,N
20230627,110201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,4000,2,2.00,74242736000,364846,118.81,201000,205000,201000,260500,140500,200500,203491.99,32.19,0,107105,203566,202032,200966,199432,198366,202800,200200,11580,60000,5000,156390,500,1,211531506,432582,7.69,0.67,12,0.17,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.26,Y,005380,5000,11579 억,,68099330,N,N,958,N,00,N
20230627,100158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,3000,2,1.50,56341125000,276990,90.20,201000,205000,201000,260500,140500,200500,203406.67,32.19,0,69557,203566,202032,200966,199432,198366,202800,200200,11580,60000,5000,156390,500,1,211531506,430467,7.65,0.67,12,0.13,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.26,Y,005380,5000,11579 억,,68099330,N,N,958,N,00,N
20230627,090159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,1500,2,0.75,1762454000,8755,2.85,201000,202000,201000,260500,140500,200500,201324.09,32.19,0,3881,203566,202032,200966,199432,198366,202800,200200,11580,60000,5000,156390,500,1,211531506,427294,7.60,0.67,12,0.00,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.26,Y,005380,5000,11579 억,,68099330,N,N,958,N,00,N
20230626,160159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,600,2,0.30,61312535500,305053,87.32,199900,202500,199900,259500,140000,199900,200991.22,32.21,0,-12935,203300,201600,200300,198600,197300,200950,197950,11580,59750,5000,155920,500,1,211531506,424121,7.54,0.66,12,0.14,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.26,Y,005380,5000,11579 억,,68134113,N,N,958,N,00,N
20230626,150200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,1100,2,0.55,49396034000,245636,70.31,199900,202500,199900,259500,140000,199900,201095.68,32.21,0,-18074,203300,201600,200300,198600,197300,200950,197950,11580,59750,5000,155920,500,1,211531506,425178,7.56,0.66,12,0.12,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.26,Y,005380,5000,11579 억,,68134113,N,N,4849,N,00,N
20230626,140200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,600,2,0.30,44193024500,219708,62.89,199900,202500,199900,259500,140000,199900,201145.80,32.21,0,-10437,203300,201600,200300,198600,197300,200950,197950,11580,59750,5000,155920,500,1,211531506,424121,7.54,0.66,12,0.10,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.26,Y,005380,5000,11579 억,,68134113,N,N,4849,N,00,N
20230626,130200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,600,2,0.30,37972374500,188697,54.01,199900,202500,199900,259500,140000,199900,201236.45,32.21,0,-10403,203300,201600,200300,198600,197300,200950,197950,11580,59750,5000,155920,500,1,211531506,424121,7.54,0.66,12,0.09,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.26,Y,005380,5000,11579 억,,68134113,N,N,4849,N,00,N
20230626,120159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,1100,2,0.55,30741481500,152694,43.71,199900,202500,199900,259500,140000,199900,201329.76,32.21,0,-2504,203300,201600,200300,198600,197300,200950,197950,11580,59750,5000,155920,500,1,211531506,425178,7.56,0.66,12,0.07,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.26,Y,005380,5000,11579 억,,68134113,N,N,4849,N,00,N
20230626,110159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,1600,2,0.80,26900651500,133646,38.25,199900,202500,199900,259500,140000,199900,201285.52,32.21,0,1658,203300,201600,200300,198600,197300,200950,197950,11580,59750,5000,155920,500,1,211531506,426236,7.58,0.66,12,0.06,26592.00,303544.00,211500,20230511,-4.73,150500,20221229,33.89,211500,-4.73,20230511,154000,30.84,20230102,211500,-4.73,20230511,150500,33.89,20221229,0.26,Y,005380,5000,11579 억,,68134113,N,N,4849,N,00,N
20230626,100159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,1100,2,0.55,19827982000,98521,28.20,199900,202500,199900,259500,140000,199900,201259.92,32.21,0,795,203300,201600,200300,198600,197300,200950,197950,11580,59750,5000,155920,500,1,211531506,425178,7.56,0.66,12,0.05,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.26,Y,005380,5000,11579 억,,68134113,N,N,4849,N,00,N
20230626,090159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,600,2,0.30,1631187000,8133,2.33,199900,201500,199900,259500,140000,199900,200585.49,32.21,0,642,203300,201600,200300,198600,197300,200950,197950,11580,59750,5000,155920,500,1,211531506,424121,7.54,0.66,12,0.00,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.26,Y,005380,5000,11579 억,,68134113,N,N,4849,N,00,N
20230623,151518,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200000,-2000,5,-0.99,62052554200,309785,79.02,201000,202000,199000,262500,141500,202000,200308.27,32.23,-959,13780,205000,203500,202000,200500,199000,202750,199750,11580,60500,5000,157560,500,1,211531506,423063,7.52,0.66,12,0.15,26592.00,303544.00,211500,20230511,-5.44,150500,20221229,32.89,211500,-5.44,20230511,154000,29.87,20230102,211500,-5.44,20230511,150500,32.89,20221229,0.27,Y,005380,5000,11579 억,,68186825,N,N,15325,N,00,N
20230623,140145,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,-1500,5,-0.74,52329634700,261294,66.65,201000,202000,199000,262500,141500,202000,200270.87,32.23,-959,8060,205000,203500,202000,200500,199000,202750,199750,11580,60500,5000,157560,500,1,211531506,424121,7.54,0.66,12,0.12,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.27,Y,005380,5000,11579 억,,68186825,N,N,15325,N,00,N
20230622,160408,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,-2000,5,-0.98,78900235500,390659,38.00,202500,203500,200500,265000,143000,204000,201956.28,32.36,216,-734,210466,207232,201766,198532,193066,208850,200150,11580,61000,5000,159120,500,1,211531506,427294,7.60,0.67,12,0.18,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.27,Y,005380,5000,11579 억,,68459717,N,N,15325,N,00,N
20230622,150320,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,-3000,5,-1.47,63411924000,313930,30.53,202500,203500,200500,265000,143000,204000,201980.68,32.36,216,16536,210466,207232,201766,198532,193066,208850,200150,11580,61000,5000,159120,500,1,211531506,425178,7.56,0.66,12,0.15,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.27,Y,005380,5000,11579 억,,68459717,N,N,11960,N,00,N
20230622,140946,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202500,-1500,5,-0.74,52317908000,258907,25.18,202500,203500,200500,265000,143000,204000,202056.86,32.36,216,14126,210466,207232,201766,198532,193066,208850,200150,11580,61000,5000,159120,500,1,211531506,428351,7.62,0.67,12,0.12,26592.00,303544.00,211500,20230511,-4.26,150500,20221229,34.55,211500,-4.26,20230511,154000,31.49,20230102,211500,-4.26,20230511,150500,34.55,20221229,0.27,Y,005380,5000,11579 억,,68459717,N,N,11960,N,00,N
20230622,130902,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202500,-1500,5,-0.74,45511492000,225231,21.91,202500,203500,200500,265000,143000,204000,202048.12,32.36,216,6168,210466,207232,201766,198532,193066,208850,200150,11580,61000,5000,159120,500,1,211531506,428351,7.62,0.67,12,0.11,26592.00,303544.00,211500,20230511,-4.26,150500,20221229,34.55,211500,-4.26,20230511,154000,31.49,20230102,211500,-4.26,20230511,150500,34.55,20221229,0.27,Y,005380,5000,11579 억,,68459717,N,N,11960,N,00,N
20230622,120421,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,-2000,5,-0.98,40246418500,199184,19.37,202500,203500,200500,265000,143000,204000,202036.32,32.36,216,580,210466,207232,201766,198532,193066,208850,200150,11580,61000,5000,159120,500,1,211531506,427294,7.60,0.67,12,0.09,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.27,Y,005380,5000,11579 억,,68459717,N,N,11960,N,00,N
20230622,110930,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-1000,5,-0.49,35284356000,174687,16.99,202500,203500,200500,265000,143000,204000,201962.30,32.36,216,-4187,210466,207232,201766,198532,193066,208850,200150,11580,61000,5000,159120,500,1,211531506,429409,7.63,0.67,12,0.08,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.27,Y,005380,5000,11579 억,,68459717,N,N,11960,N,00,N
20230622,100451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-1000,5,-0.49,27029752000,133914,13.02,202500,203500,200500,265000,143000,204000,201810.68,32.36,216,-8787,210466,207232,201766,198532,193066,208850,200150,11580,61000,5000,159120,500,1,211531506,429409,7.63,0.67,12,0.06,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.27,Y,005380,5000,11579 억,,68459717,N,N,11960,N,00,N
20230622,091014,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,-2000,5,-0.98,9947709500,49137,4.78,202500,203500,201500,265000,143000,204000,202381.07,32.36,216,-2436,210466,207232,201766,198532,193066,208850,200150,11580,61000,5000,159120,500,1,211531506,427294,7.60,0.67,12,0.02,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.27,Y,005380,5000,11579 억,,68459717,N,N,11960,N,00,N
20230621,161012,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,6100,2,3.08,206601703200,1022970,308.80,197900,205000,196300,257000,138600,197900,201959.68,32.25,216,295065,199966,198932,197966,196932,195966,198450,196450,11580,59200,5000,154360,500,1,211531506,431524,7.67,0.67,12,0.48,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.27,Y,005380,5000,11579 억,,68218394,N,N,11959,N,00,N
20230621,150312,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,6100,2,3.08,178277540200,884156,266.89,197900,205000,196300,257000,138600,197900,201636.24,32.25,216,252412,199966,198932,197966,196932,195966,198450,196450,11580,59200,5000,154360,500,1,211531506,431524,7.67,0.67,12,0.42,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.27,Y,005380,5000,11579 억,,68218394,N,N,22044,N,00,N
20230621,140235,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,7100,2,3.59,142729692200,710020,214.33,197900,205000,196300,257000,138600,197900,201022.49,32.25,216,220712,199966,198932,197966,196932,195966,198450,196450,11580,59200,5000,154360,500,1,211531506,433640,7.71,0.68,12,0.34,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.27,Y,005380,5000,11579 억,,68218394,N,N,22044,N,00,N
20230621,130142,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,4100,2,2.07,87605323200,438419,132.34,197900,202000,196300,257000,138600,197900,199821.41,32.25,216,130083,199966,198932,197966,196932,195966,198450,196450,11580,59200,5000,154360,500,1,211531506,427294,7.60,0.67,12,0.21,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.27,Y,005380,5000,11579 억,,68218394,N,N,22044,N,00,N
20230621,121021,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,4100,2,2.07,73222063700,367113,110.82,197900,202000,196300,257000,138600,197900,199454.15,32.25,216,95326,199966,198932,197966,196932,195966,198450,196450,11580,59200,5000,154360,500,1,211531506,427294,7.60,0.67,12,0.17,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.27,Y,005380,5000,11579 억,,68218394,N,N,22044,N,00,N
20230621,110139,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,3600,2,1.82,50183745700,252602,76.25,197900,202000,196300,257000,138600,197900,198667.54,32.25,216,57684,199966,198932,197966,196932,195966,198450,196450,11580,59200,5000,154360,500,1,211531506,426236,7.58,0.66,12,0.12,26592.00,303544.00,211500,20230511,-4.73,150500,20221229,33.89,211500,-4.73,20230511,154000,30.84,20230102,211500,-4.73,20230511,150500,33.89,20221229,0.27,Y,005380,5000,11579 억,,68218394,N,N,22044,N,00,N
20230621,100353,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197600,-300,5,-0.15,20627968800,104624,31.58,197900,197900,196300,257000,138600,197900,197162.21,32.25,216,-7731,199966,198932,197966,196932,195966,198450,196450,11580,59200,5000,154360,100,1,211531506,417986,7.43,0.65,12,0.05,26592.00,303544.00,211500,20230511,-6.57,150500,20221229,31.30,211500,-6.57,20230511,154000,28.31,20230102,211500,-6.57,20230511,150500,31.30,20221229,0.27,Y,005380,5000,11579 억,,68218394,N,N,22044,N,00,N
20230621,090755,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196400,-1500,5,-0.76,7576111100,38420,11.60,197900,197900,196400,257000,138600,197900,197190.12,32.25,216,-6435,199966,198932,197966,196932,195966,198450,196450,11580,59200,5000,154360,100,1,211531506,415448,7.39,0.65,12,0.02,26592.00,303544.00,211500,20230511,-7.14,150500,20221229,30.50,211500,-7.14,20230511,154000,27.53,20230102,211500,-7.14,20230511,150500,30.50,20221229,0.27,Y,005380,5000,11579 억,,68218394,N,N,22044,N,00,N
20230620,160317,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197900,-1400,5,-0.70,65103963000,329636,87.73,198300,199000,197000,259000,139600,199300,197502.05,32.25,2067,-5409,200966,200132,198566,197732,196166,200550,198150,11580,59700,5000,155450,100,1,211531506,418621,7.44,0.65,12,0.16,26592.00,303544.00,211500,20230511,-6.43,150500,20221229,31.50,211500,-6.43,20230511,154000,28.51,20230102,211500,-6.43,20230511,150500,31.50,20221229,0.27,Y,005380,5000,11579 억,,68219118,N,N,22044,N,00,N
20230620,150636,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197400,-1900,5,-0.95,55086423000,279004,74.25,198300,199000,197000,259000,139600,199300,197439.20,32.25,2067,-8367,200966,200132,198566,197732,196166,200550,198150,11580,59700,5000,155450,100,1,211531506,417563,7.42,0.65,12,0.13,26592.00,303544.00,211500,20230511,-6.67,150500,20221229,31.16,211500,-6.67,20230511,154000,28.18,20230102,211500,-6.67,20230511,150500,31.16,20221229,0.27,Y,005380,5000,11579 억,,68219118,N,N,16967,N,00,N
20230620,140521,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197400,-1900,5,-0.95,43702211400,221336,58.91,198300,199000,197000,259000,139600,199300,197446.94,32.25,2067,-15994,200966,200132,198566,197732,196166,200550,198150,11580,59700,5000,155450,100,1,211531506,417563,7.42,0.65,12,0.10,26592.00,303544.00,211500,20230511,-6.67,150500,20221229,31.16,211500,-6.67,20230511,154000,28.18,20230102,211500,-6.67,20230511,150500,31.16,20221229,0.27,Y,005380,5000,11579 억,,68219118,N,N,16967,N,00,N
20230620,130711,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197100,-2200,5,-1.10,37408771800,189414,50.41,198300,199000,197000,259000,139600,199300,197496.90,32.25,2067,-19576,200966,200132,198566,197732,196166,200550,198150,11580,59700,5000,155450,100,1,211531506,416929,7.41,0.65,12,0.09,26592.00,303544.00,211500,20230511,-6.81,150500,20221229,30.96,211500,-6.81,20230511,154000,27.99,20230102,211500,-6.81,20230511,150500,30.96,20221229,0.27,Y,005380,5000,11579 억,,68219118,N,N,16967,N,00,N
20230620,120427,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197000,-2300,5,-1.15,30895867100,156369,41.62,198300,199000,197000,259000,139600,199300,197582.50,32.25,2067,-16792,200966,200132,198566,197732,196166,200550,198150,11580,59700,5000,155450,100,1,211531506,416717,7.41,0.65,12,0.07,26592.00,303544.00,211500,20230511,-6.86,150500,20221229,30.90,211500,-6.86,20230511,154000,27.92,20230102,211500,-6.86,20230511,150500,30.90,20221229,0.27,Y,005380,5000,11579 억,,68219118,N,N,16967,N,00,N
20230620,110923,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197100,-2200,5,-1.10,24404464000,123438,32.85,198300,199000,197100,259000,139600,199300,197705.58,32.25,2067,-14340,200966,200132,198566,197732,196166,200550,198150,11580,59700,5000,155450,100,1,211531506,416929,7.41,0.65,12,0.06,26592.00,303544.00,211500,20230511,-6.81,150500,20221229,30.96,211500,-6.81,20230511,154000,27.99,20230102,211500,-6.81,20230511,150500,30.96,20221229,0.27,Y,005380,5000,11579 억,,68219118,N,N,16967,N,00,N
20230620,100517,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197500,-1800,5,-0.90,13191727200,66689,17.75,198300,199000,197300,259000,139600,199300,197808.48,32.25,2067,-7511,200966,200132,198566,197732,196166,200550,198150,11580,59700,5000,155450,100,1,211531506,417775,7.43,0.65,12,0.03,26592.00,303544.00,211500,20230511,-6.62,150500,20221229,31.23,211500,-6.62,20230511,154000,28.25,20230102,211500,-6.62,20230511,150500,31.23,20221229,0.27,Y,005380,5000,11579 억,,68219118,N,N,16967,N,00,N
20230620,090458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198300,-1000,5,-0.50,2189497100,11031,2.94,198300,199000,198200,259000,139600,199300,198481.97,32.25,2067,-1306,200966,200132,198566,197732,196166,200550,198150,11580,59700,5000,155450,100,1,211531506,419467,7.46,0.65,12,0.01,26592.00,303544.00,211500,20230511,-6.24,150500,20221229,31.76,211500,-6.24,20230511,154000,28.77,20230102,211500,-6.24,20230511,150500,31.76,20221229,0.27,Y,005380,5000,11579 억,,68219118,N,N,16967,N,00,N
20230619,160344,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199300,-100,5,-0.05,74384091500,374600,68.29,198000,199400,197000,259000,139600,199400,198568.61,32.20,5993,1861,203133,201266,199633,197766,196133,200450,196950,11580,59700,5000,155530,100,1,211531506,421582,7.49,0.66,12,0.18,26592.00,303544.00,211500,20230511,-5.77,150500,20221229,32.43,211500,-5.77,20230511,154000,29.42,20230102,211500,-5.77,20230511,150500,32.43,20221229,0.27,Y,005380,5000,11579 억,,68110720,N,N,16966,N,00,N
20230619,150715,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198500,-900,5,-0.45,68460621900,344852,62.86,198000,199400,197000,259000,139600,199400,198521.62,32.20,5993,-1110,203133,201266,199633,197766,196133,200450,196950,11580,59700,5000,155530,100,1,211531506,419890,7.46,0.65,12,0.16,26592.00,303544.00,211500,20230511,-6.15,150500,20221229,31.89,211500,-6.15,20230511,154000,28.90,20230102,211500,-6.15,20230511,150500,31.89,20221229,0.27,Y,005380,5000,11579 억,,68110720,N,N,31293,N,00,N
20230619,140848,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198400,-1000,5,-0.50,57397983000,289197,52.72,198000,199400,197000,259000,139600,199400,198473.48,32.20,5993,8579,203133,201266,199633,197766,196133,200450,196950,11580,59700,5000,155530,100,1,211531506,419679,7.46,0.65,12,0.14,26592.00,303544.00,211500,20230511,-6.19,150500,20221229,31.83,211500,-6.19,20230511,154000,28.83,20230102,211500,-6.19,20230511,150500,31.83,20221229,0.27,Y,005380,5000,11579 억,,68110720,N,N,31293,N,00,N
20230619,130646,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198800,-600,5,-0.30,49627185000,250112,45.59,198000,199400,197000,259000,139600,199400,198419.64,32.20,5993,11236,203133,201266,199633,197766,196133,200450,196950,11580,59700,5000,155530,100,1,211531506,420525,7.48,0.65,12,0.12,26592.00,303544.00,211500,20230511,-6.00,150500,20221229,32.09,211500,-6.00,20230511,154000,29.09,20230102,211500,-6.00,20230511,150500,32.09,20221229,0.27,Y,005380,5000,11579 억,,68110720,N,N,31293,N,00,N
20230619,120929,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198900,-500,5,-0.25,41467013800,209122,38.12,198000,199300,197000,259000,139600,199400,198290.74,32.20,5993,9794,203133,201266,199633,197766,196133,200450,196950,11580,59700,5000,155530,100,1,211531506,420736,7.48,0.66,12,0.10,26592.00,303544.00,211500,20230511,-5.96,150500,20221229,32.16,211500,-5.96,20230511,154000,29.16,20230102,211500,-5.96,20230511,150500,32.16,20221229,0.27,Y,005380,5000,11579 억,,68110720,N,N,31293,N,00,N
20230619,110929,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199100,-300,5,-0.15,34508415800,174161,31.75,198000,199200,197000,259000,139600,199400,198140.52,32.20,5993,9030,203133,201266,199633,197766,196133,200450,196950,11580,59700,5000,155530,100,1,211531506,421159,7.49,0.66,12,0.08,26592.00,303544.00,211500,20230511,-5.86,150500,20221229,32.29,211500,-5.86,20230511,154000,29.29,20230102,211500,-5.86,20230511,150500,32.29,20221229,0.27,Y,005380,5000,11579 억,,68110720,N,N,31293,N,00,N
20230619,100501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197800,-1600,5,-0.80,25060065300,126511,23.06,198000,199000,197000,259000,139600,199400,198085.52,32.20,5993,6395,203133,201266,199633,197766,196133,200450,196950,11580,59700,5000,155530,100,1,211531506,418409,7.44,0.65,12,0.06,26592.00,303544.00,211500,20230511,-6.48,150500,20221229,31.43,211500,-6.48,20230511,154000,28.44,20230102,211500,-6.48,20230511,150500,31.43,20221229,0.27,Y,005380,5000,11579 억,,68110720,N,N,31293,N,00,N
20230619,090613,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198000,-1400,5,-0.70,6933208600,35081,6.40,198000,198200,197000,259000,139600,199400,197631.67,32.20,5993,-6821,203133,201266,199633,197766,196133,200450,196950,11580,59700,5000,155530,100,1,211531506,418832,7.45,0.65,12,0.02,26592.00,303544.00,211500,20230511,-6.38,150500,20221229,31.56,211500,-6.38,20230511,154000,28.57,20230102,211500,-6.38,20230511,150500,31.56,20221229,0.27,Y,005380,5000,11579 억,,68110720,N,N,31293,N,00,N
20230616,160108,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199400,-300,5,-0.15,108330037300,544048,153.39,201000,201500,198000,259500,139800,199700,199117.82,32.19,39,-11328,202966,201332,200366,198732,197766,200850,198250,11580,59850,5000,155760,100,1,211531506,421794,7.50,0.66,12,0.26,26592.00,303544.00,211500,20230511,-5.72,150500,20221229,32.49,211500,-5.72,20230511,154000,29.48,20230102,211500,-5.72,20230511,150500,32.49,20221229,0.27,Y,005380,5000,11579 억,,68101614,N,N,29643,N,00,N
20230616,150450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198500,-1200,5,-0.60,63453586400,318933,89.92,201000,201500,198000,259500,139800,199700,198955.85,32.19,39,-49553,202966,201332,200366,198732,197766,200850,198250,11580,59850,5000,155760,100,1,211531506,419890,7.46,0.65,12,0.15,26592.00,303544.00,211500,20230511,-6.15,150500,20221229,31.89,211500,-6.15,20230511,154000,28.90,20230102,211500,-6.15,20230511,150500,31.89,20221229,0.27,Y,005380,5000,11579 억,,68101614,N,N,11976,N,00,N
20230616,140715,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198400,-1300,5,-0.65,53586782100,269186,75.89,201000,201500,198000,259500,139800,199700,199069.72,32.19,39,-46087,202966,201332,200366,198732,197766,200850,198250,11580,59850,5000,155760,100,1,211531506,419679,7.46,0.65,12,0.13,26592.00,303544.00,211500,20230511,-6.19,150500,20221229,31.83,211500,-6.19,20230511,154000,28.83,20230102,211500,-6.19,20230511,150500,31.83,20221229,0.27,Y,005380,5000,11579 억,,68101614,N,N,11976,N,00,N
20230616,130315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198600,-1100,5,-0.55,44857992000,225174,63.49,201000,201500,198300,259500,139800,199700,199214.79,32.19,39,-39832,202966,201332,200366,198732,197766,200850,198250,11580,59850,5000,155760,100,1,211531506,420102,7.47,0.65,12,0.11,26592.00,303544.00,211500,20230511,-6.10,150500,20221229,31.96,211500,-6.10,20230511,154000,28.96,20230102,211500,-6.10,20230511,150500,31.96,20221229,0.27,Y,005380,5000,11579 억,,68101614,N,N,11976,N,00,N
20230616,120820,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198700,-1000,5,-0.50,38229680200,191781,54.07,201000,201500,198300,259500,139800,199700,199340.29,32.19,39,-32962,202966,201332,200366,198732,197766,200850,198250,11580,59850,5000,155760,100,1,211531506,420313,7.47,0.65,12,0.09,26592.00,303544.00,211500,20230511,-6.05,150500,20221229,32.03,211500,-6.05,20230511,154000,29.03,20230102,211500,-6.05,20230511,150500,32.03,20221229,0.27,Y,005380,5000,11579 억,,68101614,N,N,11976,N,00,N
20230616,110250,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199200,-500,5,-0.25,26303821000,131794,37.16,201000,201500,199000,259500,139800,199700,199582.84,32.19,39,-17225,202966,201332,200366,198732,197766,200850,198250,11580,59850,5000,155760,100,1,211531506,421371,7.49,0.66,12,0.06,26592.00,303544.00,211500,20230511,-5.82,150500,20221229,32.36,211500,-5.82,20230511,154000,29.35,20230102,211500,-5.82,20230511,150500,32.36,20221229,0.27,Y,005380,5000,11579 억,,68101614,N,N,11976,N,00,N
20230616,100620,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199500,-200,5,-0.10,17745979700,88829,25.04,201000,201500,199000,259500,139800,199700,199776.87,32.19,39,-11471,202966,201332,200366,198732,197766,200850,198250,11580,59850,5000,155760,100,1,211531506,422005,7.50,0.66,12,0.04,26592.00,303544.00,211500,20230511,-5.67,150500,20221229,32.56,211500,-5.67,20230511,154000,29.55,20230102,211500,-5.67,20230511,150500,32.56,20221229,0.27,Y,005380,5000,11579 억,,68101614,N,N,11976,N,00,N
20230616,090931,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199000,-700,5,-0.35,5373172600,26833,7.57,201000,201500,199000,259500,139800,199700,200244.94,32.19,39,-9348,202966,201332,200366,198732,197766,200850,198250,11580,59850,5000,155760,100,1,211531506,420948,7.48,0.66,12,0.01,26592.00,303544.00,211500,20230511,-5.91,150500,20221229,32.23,211500,-5.91,20230511,154000,29.22,20230102,211500,-5.91,20230511,150500,32.23,20221229,0.27,Y,005380,5000,11579 억,,68101614,N,N,11976,N,00,N
20230615,150201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199700,-1300,5,-0.65,56707152700,283042,42.74,201500,202000,199400,261000,141000,201000,200348.57,32.19,432,-1457,203333,202166,200333,199166,197333,202750,199750,11580,60000,5000,156780,100,1,211531506,422428,7.51,0.66,12,0.13,26592.00,303544.00,211500,20230511,-5.58,150500,20221229,32.69,211500,-5.58,20230511,154000,29.68,20230102,211500,-5.58,20230511,150500,32.69,20221229,0.28,Y,005380,5000,11579 억,,68092126,N,N,6180,N,00,N
20230615,140924,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199600,-1400,5,-0.70,47057304100,234747,35.45,201500,202000,199400,261000,141000,201000,200459.33,32.19,432,1261,203333,202166,200333,199166,197333,202750,199750,11580,60000,5000,156780,100,1,211531506,422217,7.51,0.66,12,0.11,26592.00,303544.00,211500,20230511,-5.63,150500,20221229,32.62,211500,-5.63,20230511,154000,29.61,20230102,211500,-5.63,20230511,150500,32.62,20221229,0.28,Y,005380,5000,11579 억,,68092126,N,N,6180,N,00,N
20230615,130612,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,-500,5,-0.25,39342992300,196111,29.62,201500,202000,199700,261000,141000,201000,200615.66,32.19,432,3351,203333,202166,200333,199166,197333,202750,199750,11580,60000,5000,156780,500,1,211531506,424121,7.54,0.66,12,0.09,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.28,Y,005380,5000,11579 억,,68092126,N,N,6180,N,00,N
20230615,120752,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200000,-1000,5,-0.50,34938284100,174097,26.29,201500,202000,199700,261000,141000,201000,200682.60,32.19,432,241,203333,202166,200333,199166,197333,202750,199750,11580,60000,5000,156780,500,1,211531506,423063,7.52,0.66,12,0.08,26592.00,303544.00,211500,20230511,-5.44,150500,20221229,32.89,211500,-5.44,20230511,154000,29.87,20230102,211500,-5.44,20230511,150500,32.89,20221229,0.28,Y,005380,5000,11579 억,,68092126,N,N,6180,N,00,N
20230615,110349,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200000,-1000,5,-0.50,27036818000,134586,20.32,201500,202000,200000,261000,141000,201000,200888.67,32.19,432,-2310,203333,202166,200333,199166,197333,202750,199750,11580,60000,5000,156780,500,1,211531506,423063,7.52,0.66,12,0.06,26592.00,303544.00,211500,20230511,-5.44,150500,20221229,32.89,211500,-5.44,20230511,154000,29.87,20230102,211500,-5.44,20230511,150500,32.89,20221229,0.28,Y,005380,5000,11579 억,,68092126,N,N,6180,N,00,N
20230611,184749,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197100,400,2,0.20,83186183400,421616,45.41,197400,198300,196300,255500,137700,196700,197304.79,32.07,6651,18921,199166,197932,195966,194732,192766,198550,195350,11580,58900,5000,153420,100,1,211531506,416929,7.41,0.65,12,0.20,26592.00,303544.00,211500,20230511,-6.81,150500,20221229,30.96,211500,-6.81,20230511,154000,27.99,20230102,211500,-6.81,20230511,150500,30.96,20221229,0.27,Y,005380,5000,11579 억,,67841252,N,N,46575,N,00,N