KissMeData/005380/price/prices-20230701.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
20230731,160206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196000,-800,5,-0.41,131011578000,666816,85.26,198000,198200,195100,255500,137800,196800,196474.20,32.75,0,4834,203266,200032,198266,195032,193266,201650,196650,11580,58850,5000,153500,100,1,211531506,414602,7.37,0.65,12,0.32,26592.00,303544.00,211500,20230511,-7.33,150500,20221229,30.23,211500,-7.33,20230511,154000,27.27,20230102,211500,-7.33,20230511,150500,30.23,20221229,0.26,Y,005380,5000,11579 억,,69280482,N,N,47707,N,00,N
20230731,150206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196300,-500,5,-0.25,118376189800,602365,77.02,198000,198200,195100,255500,137800,196800,196519.03,32.75,0,516,203266,200032,198266,195032,193266,201650,196650,11580,58850,5000,153500,100,1,211531506,415236,7.38,0.65,12,0.28,26592.00,303544.00,211500,20230511,-7.19,150500,20221229,30.43,211500,-7.19,20230511,154000,27.47,20230102,211500,-7.19,20230511,150500,30.43,20221229,0.26,Y,005380,5000,11579 억,,69280482,N,N,37279,N,00,N
20230731,140207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,195400,-1400,5,-0.71,105668649700,537397,68.72,198000,198200,195100,255500,137800,196800,196630.51,32.75,0,-3835,203266,200032,198266,195032,193266,201650,196650,11580,58850,5000,153500,100,1,211531506,413333,7.35,0.64,12,0.25,26592.00,303544.00,211500,20230511,-7.61,150500,20221229,29.83,211500,-7.61,20230511,154000,26.88,20230102,211500,-7.61,20230511,150500,29.83,20221229,0.26,Y,005380,5000,11579 억,,69280482,N,N,37279,N,00,N
20230731,130206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,195800,-1000,5,-0.51,89003983400,452129,57.81,198000,198200,195600,255500,137800,196800,196855.29,32.75,0,2444,203266,200032,198266,195032,193266,201650,196650,11580,58850,5000,153500,100,1,211531506,414179,7.36,0.65,12,0.21,26592.00,303544.00,211500,20230511,-7.42,150500,20221229,30.10,211500,-7.42,20230511,154000,27.14,20230102,211500,-7.42,20230511,150500,30.10,20221229,0.26,Y,005380,5000,11579 억,,69280482,N,N,37279,N,00,N
20230731,120209,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196100,-700,5,-0.36,74524046000,378221,48.36,198000,198200,196000,255500,137800,196800,197038.37,32.75,0,25884,203266,200032,198266,195032,193266,201650,196650,11580,58850,5000,153500,100,1,211531506,414813,7.37,0.65,12,0.18,26592.00,303544.00,211500,20230511,-7.28,150500,20221229,30.30,211500,-7.28,20230511,154000,27.34,20230102,211500,-7.28,20230511,150500,30.30,20221229,0.26,Y,005380,5000,11579 억,,69280482,N,N,37279,N,00,N
20230731,110208,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197000,200,2,0.10,60014554100,304427,38.93,198000,198200,196000,255500,137800,196800,197139.41,32.75,0,32107,203266,200032,198266,195032,193266,201650,196650,11580,58850,5000,153500,100,1,211531506,416717,7.41,0.65,12,0.14,26592.00,303544.00,211500,20230511,-6.86,150500,20221229,30.90,211500,-6.86,20230511,154000,27.92,20230102,211500,-6.86,20230511,150500,30.90,20221229,0.26,Y,005380,5000,11579 억,,69280482,N,N,37279,N,00,N
20230731,100207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196600,-200,5,-0.10,35048511100,177757,22.73,198000,198200,196000,255500,137800,196800,197170.96,32.75,0,17257,203266,200032,198266,195032,193266,201650,196650,11580,58850,5000,153500,100,1,211531506,415871,7.39,0.65,12,0.08,26592.00,303544.00,211500,20230511,-7.04,150500,20221229,30.63,211500,-7.04,20230511,154000,27.66,20230102,211500,-7.04,20230511,150500,30.63,20221229,0.26,Y,005380,5000,11579 억,,69280482,N,N,37279,N,00,N
20230731,090206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197700,900,2,0.46,1348326000,6812,0.87,198000,198000,197600,255500,137800,196800,197936.94,32.75,0,1499,203266,200032,198266,195032,193266,201650,196650,11580,58850,5000,153500,100,1,211531506,418198,7.43,0.65,12,0.00,26592.00,303544.00,211500,20230511,-6.52,150500,20221229,31.36,211500,-6.52,20230511,154000,28.38,20230102,211500,-6.52,20230511,150500,31.36,20221229,0.26,Y,005380,5000,11579 억,,69280482,N,N,37279,N,00,N
20230728,160206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196800,-1000,5,-0.51,154346376900,778344,62.53,196500,201500,196500,257000,138500,197800,198306.34,32.74,0,-15681,207266,202532,198266,193532,189266,200400,191400,11580,59250,5000,154280,100,1,211531506,416294,7.40,0.65,12,0.37,26592.00,303544.00,211500,20230511,-6.95,150500,20221229,30.76,211500,-6.95,20230511,154000,27.79,20230102,211500,-6.95,20230511,150500,30.76,20221229,0.26,Y,005380,5000,11579 억,,69263160,N,N,37279,N,00,N
20230728,150205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197000,-800,5,-0.40,140937854200,710229,57.05,196500,201500,196500,257000,138500,197800,198440.34,32.74,0,-14334,207266,202532,198266,193532,189266,200400,191400,11580,59250,5000,154280,100,1,211531506,416717,7.41,0.65,12,0.34,26592.00,303544.00,211500,20230511,-6.86,150500,20221229,30.90,211500,-6.86,20230511,154000,27.92,20230102,211500,-6.86,20230511,150500,30.90,20221229,0.26,Y,005380,5000,11579 억,,69263160,N,N,151463,N,00,N
20230728,140206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197100,-700,5,-0.35,123656168500,622471,50.00,196500,201500,196500,257000,138500,197800,198654.20,32.74,0,-15012,207266,202532,198266,193532,189266,200400,191400,11580,59250,5000,154280,100,1,211531506,416929,7.41,0.65,12,0.29,26592.00,303544.00,211500,20230511,-6.81,150500,20221229,30.96,211500,-6.81,20230511,154000,27.99,20230102,211500,-6.81,20230511,150500,30.96,20221229,0.26,Y,005380,5000,11579 억,,69263160,N,N,151463,N,00,N
20230728,130206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198000,200,2,0.10,106297851100,534548,42.94,196500,201500,196500,257000,138500,197800,198856.29,32.74,0,-11287,207266,202532,198266,193532,189266,200400,191400,11580,59250,5000,154280,100,1,211531506,418832,7.45,0.65,12,0.25,26592.00,303544.00,211500,20230511,-6.38,150500,20221229,31.56,211500,-6.38,20230511,154000,28.57,20230102,211500,-6.38,20230511,150500,31.56,20221229,0.26,Y,005380,5000,11579 억,,69263160,N,N,151463,N,00,N
20230728,120205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198200,400,2,0.20,93191152200,468511,37.64,196500,201500,196500,257000,138500,197800,198910.07,32.74,0,-14670,207266,202532,198266,193532,189266,200400,191400,11580,59250,5000,154280,100,1,211531506,419255,7.45,0.65,12,0.22,26592.00,303544.00,211500,20230511,-6.29,150500,20221229,31.69,211500,-6.29,20230511,154000,28.70,20230102,211500,-6.29,20230511,150500,31.69,20221229,0.26,Y,005380,5000,11579 억,,69263160,N,N,151463,N,00,N
20230728,110206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197900,100,2,0.05,82344579400,413740,33.24,196500,201500,196500,257000,138500,197800,199026.01,32.74,0,-6960,207266,202532,198266,193532,189266,200400,191400,11580,59250,5000,154280,100,1,211531506,418621,7.44,0.65,12,0.20,26592.00,303544.00,211500,20230511,-6.43,150500,20221229,31.50,211500,-6.43,20230511,154000,28.51,20230102,211500,-6.43,20230511,150500,31.50,20221229,0.26,Y,005380,5000,11579 억,,69263160,N,N,151463,N,00,N
20230728,100206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198300,500,2,0.25,67094466900,336891,27.06,196500,201500,196500,257000,138500,197800,199159.25,32.74,0,-6126,207266,202532,198266,193532,189266,200400,191400,11580,59250,5000,154280,100,1,211531506,419467,7.46,0.65,12,0.16,26592.00,303544.00,211500,20230511,-6.24,150500,20221229,31.76,211500,-6.24,20230511,154000,28.77,20230102,211500,-6.24,20230511,150500,31.76,20221229,0.26,Y,005380,5000,11579 억,,69263160,N,N,151463,N,00,N
20230728,090206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198700,900,2,0.46,6273691000,31845,2.56,196500,198800,196500,257000,138500,197800,196997.98,32.74,0,-7175,207266,202532,198266,193532,189266,200400,191400,11580,59250,5000,154280,100,1,211531506,420313,7.47,0.65,12,0.02,26592.00,303544.00,211500,20230511,-6.05,150500,20221229,32.03,211500,-6.05,20230511,154000,29.03,20230102,211500,-6.05,20230511,150500,32.03,20221229,0.26,Y,005380,5000,11579 억,,69263160,N,N,151463,N,00,N
20230727,160206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197800,-900,5,-0.45,244259583700,1236961,91.82,202500,203000,194000,258000,139100,198700,197467.07,32.83,-59690,-231199,205566,202132,198566,195132,191566,200350,193350,11580,59450,5000,154980,100,1,211531506,418409,7.44,0.65,12,0.58,26592.00,303544.00,211500,20230511,-6.48,150500,20221229,31.43,211500,-6.48,20230511,154000,28.44,20230102,211500,-6.48,20230511,150500,31.43,20221229,0.26,Y,005380,5000,11579 억,,69449547,N,N,148801,N,00,N
20230727,150204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197100,-1600,5,-0.81,222468832100,1126741,83.64,202500,203000,194000,258000,139100,198700,197444.43,32.83,-59690,-212808,205566,202132,198566,195132,191566,200350,193350,11580,59450,5000,154980,100,1,211531506,416929,7.41,0.65,12,0.53,26592.00,303544.00,211500,20230511,-6.81,150500,20221229,30.96,211500,-6.81,20230511,154000,27.99,20230102,211500,-6.81,20230511,150500,30.96,20221229,0.26,Y,005380,5000,11579 억,,69449547,N,N,76309,N,00,N
20230727,140204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197300,-1400,5,-0.70,194790685500,986730,73.25,202500,203000,194000,258000,139100,198700,197410.22,32.83,-59690,-192630,205566,202132,198566,195132,191566,200350,193350,11580,59450,5000,154980,100,1,211531506,417352,7.42,0.65,12,0.47,26592.00,303544.00,211500,20230511,-6.71,150500,20221229,31.10,211500,-6.71,20230511,154000,28.12,20230102,211500,-6.71,20230511,150500,31.10,20221229,0.26,Y,005380,5000,11579 억,,69449547,N,N,76309,N,00,N
20230727,130206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199100,400,2,0.20,176510226200,894388,66.39,202500,203000,194000,258000,139100,198700,197352.97,32.83,-59690,-172727,205566,202132,198566,195132,191566,200350,193350,11580,59450,5000,154980,100,1,211531506,421159,7.49,0.66,12,0.42,26592.00,303544.00,211500,20230511,-5.86,150500,20221229,32.29,211500,-5.86,20230511,154000,29.29,20230102,211500,-5.86,20230511,150500,32.29,20221229,0.26,Y,005380,5000,11579 억,,69449547,N,N,76309,N,00,N
20230727,120206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197800,-900,5,-0.45,159355337700,807758,59.96,202500,203000,194000,258000,139100,198700,197280.91,32.83,-59690,-172024,205566,202132,198566,195132,191566,200350,193350,11580,59450,5000,154980,100,1,211531506,418409,7.44,0.65,12,0.38,26592.00,303544.00,211500,20230511,-6.48,150500,20221229,31.43,211500,-6.48,20230511,154000,28.44,20230102,211500,-6.48,20230511,150500,31.43,20221229,0.26,Y,005380,5000,11579 억,,69449547,N,N,76309,N,00,N
20230727,110205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,195900,-2800,5,-1.41,137693643100,697914,51.81,202500,203000,194000,258000,139100,198700,197292.98,32.83,-59690,-170243,205566,202132,198566,195132,191566,200350,193350,11580,59450,5000,154980,100,1,211531506,414390,7.37,0.65,12,0.33,26592.00,303544.00,211500,20230511,-7.38,150500,20221229,30.17,211500,-7.38,20230511,154000,27.21,20230102,211500,-7.38,20230511,150500,30.17,20221229,0.26,Y,005380,5000,11579 억,,69449547,N,N,76309,N,00,N
20230727,100206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,194600,-4100,5,-2.06,104319597800,527017,39.12,202500,203000,194000,258000,139100,198700,197943.41,32.83,-59690,-146973,205566,202132,198566,195132,191566,200350,193350,11580,59450,5000,154980,100,1,211531506,411640,7.32,0.64,12,0.25,26592.00,303544.00,211500,20230511,-7.99,150500,20221229,29.30,211500,-7.99,20230511,154000,26.36,20230102,211500,-7.99,20230511,150500,29.30,20221229,0.26,Y,005380,5000,11579 억,,69449547,N,N,76309,N,00,N
20230727,090206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,2800,2,1.41,11326796200,55954,4.15,202500,203000,201000,258000,139100,198700,202435.57,32.83,-59690,-2673,205566,202132,198566,195132,191566,200350,193350,11580,59450,5000,154980,500,1,211531506,426236,7.58,0.66,12,0.03,26592.00,303544.00,211500,20230511,-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,,69449547,N,N,76309,N,00,N
20230726,160204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198700,-1800,5,-0.90,263803832300,1335678,271.47,201000,202000,195000,260500,140500,200500,197501.78,32.86,0,-162621,204033,202266,200733,198966,197433,203150,199850,11580,60000,5000,156390,100,1,211531506,420313,7.47,0.65,12,0.63,26592.00,303544.00,211500,20230511,-6.05,150500,20221229,32.03,211500,-6.05,20230511,154000,29.03,20230102,211500,-6.05,20230511,150500,32.03,20221229,0.25,Y,005380,5000,11579 억,,69509237,N,N,76292,N,00,N
20230726,150206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198000,-2500,5,-1.25,240909628000,1220351,248.03,201000,202000,195000,260500,140500,200500,197408.22,32.86,0,-131813,204033,202266,200733,198966,197433,203150,199850,11580,60000,5000,156390,100,1,211531506,418832,7.45,0.65,12,0.58,26592.00,303544.00,211500,20230511,-6.38,150500,20221229,31.56,211500,-6.38,20230511,154000,28.57,20230102,211500,-6.38,20230511,150500,31.56,20221229,0.25,Y,005380,5000,11579 억,,69509237,N,N,8679,N,00,N
20230726,140206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198900,-1600,5,-0.80,199231977700,1009184,205.11,201000,202000,195000,260500,140500,200500,197416.60,32.86,0,-106934,204033,202266,200733,198966,197433,203150,199850,11580,60000,5000,156390,100,1,211531506,420736,7.48,0.66,12,0.48,26592.00,303544.00,211500,20230511,-5.96,150500,20221229,32.16,211500,-5.96,20230511,154000,29.16,20230102,211500,-5.96,20230511,150500,32.16,20221229,0.25,Y,005380,5000,11579 억,,69509237,N,N,8679,N,00,N
20230726,130204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,195700,-4800,5,-2.39,129386861700,657506,133.63,201000,201500,195000,260500,140500,200500,196780.07,32.86,0,-61718,204033,202266,200733,198966,197433,203150,199850,11580,60000,5000,156390,100,1,211531506,413967,7.36,0.64,12,0.31,26592.00,303544.00,211500,20230511,-7.47,150500,20221229,30.03,211500,-7.47,20230511,154000,27.08,20230102,211500,-7.47,20230511,150500,30.03,20221229,0.25,Y,005380,5000,11579 억,,69509237,N,N,8679,N,00,N
20230726,120205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196000,-4500,5,-2.24,108876342600,552620,112.32,201000,201500,195400,260500,140500,200500,197013.74,32.86,0,-44540,204033,202266,200733,198966,197433,203150,199850,11580,60000,5000,156390,100,1,211531506,414602,7.37,0.65,12,0.26,26592.00,303544.00,211500,20230511,-7.33,150500,20221229,30.23,211500,-7.33,20230511,154000,27.27,20230102,211500,-7.33,20230511,150500,30.23,20221229,0.25,Y,005380,5000,11579 억,,69509237,N,N,8679,N,00,N
20230726,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197200,-3300,5,-1.65,95358148700,483886,98.35,201000,201500,195400,260500,140500,200500,197062.07,32.86,0,-50009,204033,202266,200733,198966,197433,203150,199850,11580,60000,5000,156390,100,1,211531506,417140,7.42,0.65,12,0.23,26592.00,303544.00,211500,20230511,-6.76,150500,20221229,31.03,211500,-6.76,20230511,154000,28.05,20230102,211500,-6.76,20230511,150500,31.03,20221229,0.25,Y,005380,5000,11579 억,,69509237,N,N,8679,N,00,N
20230726,100205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196500,-4000,5,-2.00,61312118100,310315,63.07,201000,201500,196000,260500,140500,200500,197573.20,32.86,0,-20883,204033,202266,200733,198966,197433,203150,199850,11580,60000,5000,156390,100,1,211531506,415659,7.39,0.65,12,0.15,26592.00,303544.00,211500,20230511,-7.09,150500,20221229,30.56,211500,-7.09,20230511,154000,27.60,20230102,211500,-7.09,20230511,150500,30.56,20221229,0.25,Y,005380,5000,11579 억,,69509237,N,N,8679,N,00,N
20230726,090204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199400,-1100,5,-0.55,5874398300,29306,5.96,201000,201500,199200,260500,140500,200500,200449.06,32.86,0,-10471,204033,202266,200733,198966,197433,203150,199850,11580,60000,5000,156390,100,1,211531506,421794,7.50,0.66,12,0.01,26592.00,303544.00,211500,20230511,-5.72,150500,20221229,32.49,211500,-5.72,20230511,154000,29.48,20230102,211500,-5.72,20230511,150500,32.49,20221229,0.25,Y,005380,5000,11579 억,,69509237,N,N,8679,N,00,N
20230725,160204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,1300,2,0.65,98387897800,490089,79.78,199900,202500,199200,258500,139500,199200,200755.54,32.81,0,91033,202000,200600,199100,197700,196200,201300,198400,11580,59500,5000,155370,500,1,211531506,424121,7.54,0.66,12,0.23,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.24,Y,005380,5000,11579 억,,69405375,N,N,8679,N,00,N
20230725,150202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,1300,2,0.65,88904619800,442763,72.08,199900,202500,199200,258500,139500,199200,200795.12,32.81,0,82400,202000,200600,199100,197700,196200,201300,198400,11580,59500,5000,155370,500,1,211531506,424121,7.54,0.66,12,0.21,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.24,Y,005380,5000,11579 억,,69405375,N,N,52856,N,00,N
20230725,140203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200000,800,2,0.40,78730112500,391922,63.80,199900,202500,199200,258500,139500,199200,200882.18,32.81,0,78407,202000,200600,199100,197700,196200,201300,198400,11580,59500,5000,155370,500,1,211531506,423063,7.52,0.66,12,0.19,26592.00,303544.00,211500,20230511,-5.44,150500,20221229,32.89,211500,-5.44,20230511,154000,29.87,20230102,211500,-5.44,20230511,150500,32.89,20221229,0.24,Y,005380,5000,11579 억,,69405375,N,N,52856,N,00,N
20230725,130204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,1800,2,0.90,67794384000,337464,54.93,199900,202500,199200,258500,139500,199200,200893.78,32.81,0,81968,202000,200600,199100,197700,196200,201300,198400,11580,59500,5000,155370,500,1,211531506,425178,7.56,0.66,12,0.16,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.24,Y,005380,5000,11579 억,,69405375,N,N,52856,N,00,N
20230725,120204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,1300,2,0.65,58689950500,292107,47.55,199900,202500,199200,258500,139500,199200,200919.47,32.81,0,70994,202000,200600,199100,197700,196200,201300,198400,11580,59500,5000,155370,500,1,211531506,424121,7.54,0.66,12,0.14,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.24,Y,005380,5000,11579 억,,69405375,N,N,52856,N,00,N
20230725,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,1300,2,0.65,52187173500,259686,42.27,199900,202500,199200,258500,139500,199200,200962.73,32.81,0,69760,202000,200600,199100,197700,196200,201300,198400,11580,59500,5000,155370,500,1,211531506,424121,7.54,0.66,12,0.12,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.24,Y,005380,5000,11579 억,,69405375,N,N,52856,N,00,N
20230725,100204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,2300,2,1.15,39773063400,197707,32.18,199900,202500,199900,258500,139500,199200,201171.95,32.81,0,70438,202000,200600,199100,197700,196200,201300,198400,11580,59500,5000,155370,500,1,211531506,426236,7.58,0.66,12,0.09,26592.00,303544.00,211500,20230511,-4.73,150500,20221229,33.89,211500,-4.73,20230511,154000,30.84,20230102,211500,-4.73,20230511,150500,33.89,20221229,0.24,Y,005380,5000,11579 억,,69405375,N,N,52856,N,00,N
20230725,090204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202500,3300,2,1.66,7781926900,38706,6.30,199900,202500,199900,258500,139500,199200,201053.17,32.81,0,19936,202000,200600,199100,197700,196200,201300,198400,11580,59500,5000,155370,500,1,211531506,428351,7.62,0.67,12,0.02,26592.00,303544.00,211500,20230511,-4.26,150500,20221229,34.55,211500,-4.26,20230511,154000,31.49,20230102,211500,-4.26,20230511,150500,34.55,20221229,0.24,Y,005380,5000,11579 억,,69405375,N,N,52856,N,00,N
20230724,160203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199200,-800,5,-0.40,121742097700,612520,120.39,199100,200500,197600,260000,140000,200000,198755.67,32.77,6975,86000,202533,201266,199733,198466,196933,201900,199100,11580,60000,5000,156000,100,1,211531506,421371,7.49,0.66,12,0.29,26592.00,303544.00,211500,20230511,-5.82,150500,20221229,32.36,211500,-5.82,20230511,154000,29.35,20230102,211500,-5.82,20230511,150500,32.36,20221229,0.24,Y,005380,5000,11579 억,,69317725,N,N,52855,N,00,N
20230724,150202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199200,-800,5,-0.40,112061009700,563931,110.84,199100,200500,197600,260000,140000,200000,198713.78,32.77,6975,81147,202533,201266,199733,198466,196933,201900,199100,11580,60000,5000,156000,100,1,211531506,421371,7.49,0.66,12,0.27,26592.00,303544.00,211500,20230511,-5.82,150500,20221229,32.36,211500,-5.82,20230511,154000,29.35,20230102,211500,-5.82,20230511,150500,32.36,20221229,0.24,Y,005380,5000,11579 억,,69317725,N,N,29410,N,00,N
20230724,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199300,-700,5,-0.35,101156676600,509237,100.09,199100,200500,197600,260000,140000,200000,198643.31,32.77,6975,62630,202533,201266,199733,198466,196933,201900,199100,11580,60000,5000,156000,100,1,211531506,421582,7.49,0.66,12,0.24,26592.00,303544.00,211500,20230511,-5.77,150500,20221229,32.43,211500,-5.77,20230511,154000,29.42,20230102,211500,-5.77,20230511,150500,32.43,20221229,0.24,Y,005380,5000,11579 억,,69317725,N,N,29410,N,00,N
20230724,130203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198100,-1900,5,-0.95,88435954300,445116,87.48,199100,200500,197600,260000,140000,200000,198680.35,32.77,6975,56619,202533,201266,199733,198466,196933,201900,199100,11580,60000,5000,156000,100,1,211531506,419044,7.45,0.65,12,0.21,26592.00,303544.00,211500,20230511,-6.34,150500,20221229,31.63,211500,-6.34,20230511,154000,28.64,20230102,211500,-6.34,20230511,150500,31.63,20221229,0.24,Y,005380,5000,11579 억,,69317725,N,N,29410,N,00,N
20230724,120202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198300,-1700,5,-0.85,74417252100,374351,73.58,199100,200500,197600,260000,140000,200000,198789.68,32.77,6975,64688,202533,201266,199733,198466,196933,201900,199100,11580,60000,5000,156000,100,1,211531506,419467,7.46,0.65,12,0.18,26592.00,303544.00,211500,20230511,-6.24,150500,20221229,31.76,211500,-6.24,20230511,154000,28.77,20230102,211500,-6.24,20230511,150500,31.76,20221229,0.24,Y,005380,5000,11579 억,,69317725,N,N,29410,N,00,N
20230724,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199300,-700,5,-0.35,64132037400,322627,63.41,199100,200500,197600,260000,140000,200000,198780.32,32.77,6975,53885,202533,201266,199733,198466,196933,201900,199100,11580,60000,5000,156000,100,1,211531506,421582,7.49,0.66,12,0.15,26592.00,303544.00,211500,20230511,-5.77,150500,20221229,32.43,211500,-5.77,20230511,154000,29.42,20230102,211500,-5.77,20230511,150500,32.43,20221229,0.24,Y,005380,5000,11579 억,,69317725,N,N,29410,N,00,N
20230724,100201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198600,-1400,5,-0.70,46963058400,236260,46.44,199100,200500,197600,260000,140000,200000,198776.43,32.77,6975,50407,202533,201266,199733,198466,196933,201900,199100,11580,60000,5000,156000,100,1,211531506,420102,7.47,0.65,12,0.11,26592.00,303544.00,211500,20230511,-6.10,150500,20221229,31.96,211500,-6.10,20230511,154000,28.96,20230102,211500,-6.10,20230511,150500,31.96,20221229,0.24,Y,005380,5000,11579 억,,69317725,N,N,29410,N,00,N
20230724,090202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198600,-1400,5,-0.70,3862984600,19403,3.81,199100,199700,198500,260000,140000,200000,199086.76,32.77,6975,2347,202533,201266,199733,198466,196933,201900,199100,11580,60000,5000,156000,100,1,211531506,420102,7.47,0.65,12,0.01,26592.00,303544.00,211500,20230511,-6.10,150500,20221229,31.96,211500,-6.10,20230511,154000,28.96,20230102,211500,-6.10,20230511,150500,31.96,20221229,0.24,Y,005380,5000,11579 억,,69317725,N,N,29410,N,00,N
20230721,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200000,-500,5,-0.25,101049507200,506505,95.24,199700,201000,198200,260500,140500,200500,199503.14,32.76,432,42717,205500,203000,201500,199000,197500,202250,198250,11580,60000,5000,156390,500,1,211531506,423063,7.52,0.66,12,0.24,26592.00,303544.00,211500,20230511,-5.44,150500,20221229,32.89,211500,-5.44,20230511,154000,29.87,20230102,211500,-5.44,20230511,150500,32.89,20221229,0.23,Y,005380,5000,11579 억,,69290335,N,N,29410,N,00,N
20230721,150203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200000,-500,5,-0.25,90285332800,452663,85.12,199700,201000,198200,260500,140500,200500,199453.63,32.76,432,37681,205500,203000,201500,199000,197500,202250,198250,11580,60000,5000,156390,500,1,211531506,423063,7.52,0.66,12,0.21,26592.00,303544.00,211500,20230511,-5.44,150500,20221229,32.89,211500,-5.44,20230511,154000,29.87,20230102,211500,-5.44,20230511,150500,32.89,20221229,0.23,Y,005380,5000,11579 억,,69290335,N,N,19545,N,00,N
20230721,140202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199400,-1100,5,-0.55,81445020200,408455,76.80,199700,201000,198200,260500,140500,200500,199397.64,32.76,432,31015,205500,203000,201500,199000,197500,202250,198250,11580,60000,5000,156390,100,1,211531506,421794,7.50,0.66,12,0.19,26592.00,303544.00,211500,20230511,-5.72,150500,20221229,32.49,211500,-5.72,20230511,154000,29.48,20230102,211500,-5.72,20230511,150500,32.49,20221229,0.23,Y,005380,5000,11579 억,,69290335,N,N,19545,N,00,N
20230721,130201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199300,-1200,5,-0.60,70686070400,354505,66.66,199700,201000,198200,260500,140500,200500,199393.55,32.76,432,23876,205500,203000,201500,199000,197500,202250,198250,11580,60000,5000,156390,100,1,211531506,421582,7.49,0.66,12,0.17,26592.00,303544.00,211500,20230511,-5.77,150500,20221229,32.43,211500,-5.77,20230511,154000,29.42,20230102,211500,-5.77,20230511,150500,32.43,20221229,0.23,Y,005380,5000,11579 억,,69290335,N,N,19545,N,00,N
20230721,120203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199400,-1100,5,-0.55,63123860300,316578,59.53,199700,201000,198200,260500,140500,200500,199394.15,32.76,432,17506,205500,203000,201500,199000,197500,202250,198250,11580,60000,5000,156390,100,1,211531506,421794,7.50,0.66,12,0.15,26592.00,303544.00,211500,20230511,-5.72,150500,20221229,32.49,211500,-5.72,20230511,154000,29.48,20230102,211500,-5.72,20230511,150500,32.49,20221229,0.23,Y,005380,5000,11579 억,,69290335,N,N,19545,N,00,N
20230721,110202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199400,-1100,5,-0.55,53199647900,266797,50.17,199700,201000,198200,260500,140500,200500,199401.00,32.76,432,18536,205500,203000,201500,199000,197500,202250,198250,11580,60000,5000,156390,100,1,211531506,421794,7.50,0.66,12,0.13,26592.00,303544.00,211500,20230511,-5.72,150500,20221229,32.49,211500,-5.72,20230511,154000,29.48,20230102,211500,-5.72,20230511,150500,32.49,20221229,0.23,Y,005380,5000,11579 억,,69290335,N,N,19545,N,00,N
20230721,100203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199600,-900,5,-0.45,39607398700,198850,37.39,199700,200500,198200,260500,140500,200500,199181.94,32.76,432,12918,205500,203000,201500,199000,197500,202250,198250,11580,60000,5000,156390,100,1,211531506,422217,7.51,0.66,12,0.09,26592.00,303544.00,211500,20230511,-5.63,150500,20221229,32.62,211500,-5.63,20230511,154000,29.61,20230102,211500,-5.63,20230511,150500,32.62,20221229,0.23,Y,005380,5000,11579 억,,69290335,N,N,19545,N,00,N
20230721,090202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199900,-600,5,-0.30,5195008400,25991,4.89,199700,200500,199700,260500,140500,200500,199875.93,32.76,432,10667,205500,203000,201500,199000,197500,202250,198250,11580,60000,5000,156390,100,1,211531506,422851,7.52,0.66,12,0.01,26592.00,303544.00,211500,20230511,-5.48,150500,20221229,32.82,211500,-5.48,20230511,154000,29.81,20230102,211500,-5.48,20230511,150500,32.82,20221229,0.23,Y,005380,5000,11579 억,,69290335,N,N,19545,N,00,N
20230720,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,-1500,5,-0.74,106128294000,527669,107.36,202000,204000,200000,262500,141500,202000,201128.22,32.73,0,17916,205333,203666,201833,200166,198333,204500,201000,11580,60500,5000,157560,500,1,211531506,424121,7.54,0.66,12,0.25,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.23,Y,005380,5000,11579 억,,69231834,N,N,19544,N,00,N
20230720,150201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,-1500,5,-0.74,92023856000,457313,93.04,202000,204000,200000,262500,141500,202000,201227.26,32.73,0,16588,205333,203666,201833,200166,198333,204500,201000,11580,60500,5000,157560,500,1,211531506,424121,7.54,0.66,12,0.22,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.23,Y,005380,5000,11579 억,,69231834,N,N,23451,N,00,N
20230720,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,-1500,5,-0.74,75305672000,373876,76.07,202000,204000,200000,262500,141500,202000,201418.82,32.73,0,22833,205333,203666,201833,200166,198333,204500,201000,11580,60500,5000,157560,500,1,211531506,424121,7.54,0.66,12,0.18,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.23,Y,005380,5000,11579 억,,69231834,N,N,23451,N,00,N
20230720,130202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,-1500,5,-0.74,60231216500,298647,60.76,202000,204000,200500,262500,141500,202000,201680.28,32.73,0,41272,205333,203666,201833,200166,198333,204500,201000,11580,60500,5000,157560,500,1,211531506,424121,7.54,0.66,12,0.14,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.23,Y,005380,5000,11579 억,,69231834,N,N,23451,N,00,N
20230720,120202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,200500,-1500,5,-0.74,55351093000,274333,55.81,202000,204000,200500,262500,141500,202000,201766.06,32.73,0,38457,205333,203666,201833,200166,198333,204500,201000,11580,60500,5000,157560,500,1,211531506,424121,7.54,0.66,12,0.13,26592.00,303544.00,211500,20230511,-5.20,150500,20221229,33.22,211500,-5.20,20230511,154000,30.19,20230102,211500,-5.20,20230511,150500,33.22,20221229,0.23,Y,005380,5000,11579 억,,69231834,N,N,23451,N,00,N
20230720,110202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,-1000,5,-0.50,46993613000,232752,47.35,202000,204000,200500,262500,141500,202000,201904.22,32.73,0,42979,205333,203666,201833,200166,198333,204500,201000,11580,60500,5000,157560,500,1,211531506,425178,7.56,0.66,12,0.11,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.23,Y,005380,5000,11579 억,,69231834,N,N,23451,N,00,N
20230720,100200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,-1000,5,-0.50,31669709000,156618,31.86,202000,204000,201000,262500,141500,202000,202209.92,32.73,0,45999,205333,203666,201833,200166,198333,204500,201000,11580,60500,5000,157560,500,1,211531506,425178,7.56,0.66,12,0.07,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.23,Y,005380,5000,11579 억,,69231834,N,N,23451,N,00,N
20230720,090201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,0,3,0.00,4139316000,20503,4.17,202000,202500,201000,262500,141500,202000,201888.21,32.73,0,3324,205333,203666,201833,200166,198333,204500,201000,11580,60500,5000,157560,500,1,211531506,427294,7.60,0.67,12,0.01,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.23,Y,005380,5000,11579 억,,69231834,N,N,23451,N,00,N
20230719,160204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,500,2,0.25,98720037500,490067,97.80,201500,203500,200000,261500,141500,201500,201441.58,32.69,0,113929,206500,204000,202500,200000,198500,203250,199250,11580,60000,5000,157170,500,1,211531506,427294,7.60,0.67,12,0.23,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.23,Y,005380,5000,11579 억,,69146174,N,N,23417,N,00,N
20230719,150203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,500,2,0.25,86100347500,427585,85.33,201500,203500,200000,261500,141500,201500,201364.12,32.69,0,99512,206500,204000,202500,200000,198500,203250,199250,11580,60000,5000,157170,500,1,211531506,427294,7.60,0.67,12,0.20,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.23,Y,005380,5000,11579 억,,69146174,N,N,18078,N,00,N
20230719,140204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,-500,5,-0.25,77500578000,384900,76.81,201500,203500,200000,261500,141500,201500,201352.30,32.69,0,77531,206500,204000,202500,200000,198500,203250,199250,11580,60000,5000,157170,500,1,211531506,425178,7.56,0.66,12,0.18,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.23,Y,005380,5000,11579 억,,69146174,N,N,18078,N,00,N
20230719,130202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,0,3,0.00,69967324500,347420,69.33,201500,203500,200000,261500,141500,201500,201391.02,32.69,0,63606,206500,204000,202500,200000,198500,203250,199250,11580,60000,5000,157170,500,1,211531506,426236,7.58,0.66,12,0.16,26592.00,303544.00,211500,20230511,-4.73,150500,20221229,33.89,211500,-4.73,20230511,154000,30.84,20230102,211500,-4.73,20230511,150500,33.89,20221229,0.23,Y,005380,5000,11579 억,,69146174,N,N,18078,N,00,N
20230719,120204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,-500,5,-0.25,59253560000,294009,58.67,201500,203500,200000,261500,141500,201500,201536.62,32.69,0,56005,206500,204000,202500,200000,198500,203250,199250,11580,60000,5000,157170,500,1,211531506,425178,7.56,0.66,12,0.14,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.23,Y,005380,5000,11579 억,,69146174,N,N,18078,N,00,N
20230719,110203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,500,2,0.25,50484194500,250433,49.98,201500,203500,200000,261500,141500,201500,201587.81,32.69,0,57139,206500,204000,202500,200000,198500,203250,199250,11580,60000,5000,157170,500,1,211531506,427294,7.60,0.67,12,0.12,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.23,Y,005380,5000,11579 억,,69146174,N,N,18078,N,00,N
20230719,100202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202500,1000,2,0.50,40013529000,198621,39.64,201500,203500,200000,261500,141500,201500,201456.57,32.69,0,40235,206500,204000,202500,200000,198500,203250,199250,11580,60000,5000,157170,500,1,211531506,428351,7.62,0.67,12,0.09,26592.00,303544.00,211500,20230511,-4.26,150500,20221229,34.55,211500,-4.26,20230511,154000,31.49,20230102,211500,-4.26,20230511,150500,34.55,20221229,0.23,Y,005380,5000,11579 억,,69146174,N,N,18078,N,00,N
20230719,090203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,500,2,0.25,2421662500,12005,2.40,201500,202500,201500,261500,141500,201500,201731.41,32.69,0,-1428,206500,204000,202500,200000,198500,203250,199250,11580,60000,5000,157170,500,1,211531506,427294,7.60,0.67,12,0.01,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.23,Y,005380,5000,11579 억,,69146174,N,N,18078,N,00,N
20230718,160203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,-2000,5,-0.98,100634400000,498396,96.38,204000,205000,201000,264500,142500,203500,201915.45,32.66,0,42933,210166,206832,205166,201832,200166,206000,201000,11580,61000,5000,158730,500,1,211531506,426236,7.58,0.66,12,0.24,26592.00,303544.00,211500,20230511,-4.73,150500,20221229,33.89,211500,-4.73,20230511,154000,30.84,20230102,211500,-4.73,20230511,150500,33.89,20221229,0.24,Y,005380,5000,11579 억,,69079242,N,N,16671,N,00,N
20230718,150202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,-2000,5,-0.98,90806177500,449568,86.94,204000,205000,201000,264500,142500,203500,201983.39,32.66,0,43045,210166,206832,205166,201832,200166,206000,201000,11580,61000,5000,158730,500,1,211531506,426236,7.58,0.66,12,0.21,26592.00,303544.00,211500,20230511,-4.73,150500,20221229,33.89,211500,-4.73,20230511,154000,30.84,20230102,211500,-4.73,20230511,150500,33.89,20221229,0.24,Y,005380,5000,11579 억,,69079242,N,N,10398,N,00,N
20230718,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201000,-2500,5,-1.23,78798671000,389864,75.39,204000,205000,201000,264500,142500,203500,202116.23,32.66,0,40394,210166,206832,205166,201832,200166,206000,201000,11580,61000,5000,158730,500,1,211531506,425178,7.56,0.66,12,0.18,26592.00,303544.00,211500,20230511,-4.96,150500,20221229,33.55,211500,-4.96,20230511,154000,30.52,20230102,211500,-4.96,20230511,150500,33.55,20221229,0.24,Y,005380,5000,11579 억,,69079242,N,N,10398,N,00,N
20230718,130202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,201500,-2000,5,-0.98,69377375500,343023,66.34,204000,205000,201000,264500,142500,203500,202250.66,32.66,0,40800,210166,206832,205166,201832,200166,206000,201000,11580,61000,5000,158730,500,1,211531506,426236,7.58,0.66,12,0.16,26592.00,303544.00,211500,20230511,-4.73,150500,20221229,33.89,211500,-4.73,20230511,154000,30.84,20230102,211500,-4.73,20230511,150500,33.89,20221229,0.24,Y,005380,5000,11579 억,,69079242,N,N,10398,N,00,N
20230718,120202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,-1500,5,-0.74,60363801500,298299,57.69,204000,205000,201000,264500,142500,203500,202357.76,32.66,0,34819,210166,206832,205166,201832,200166,206000,201000,11580,61000,5000,158730,500,1,211531506,427294,7.60,0.67,12,0.14,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.24,Y,005380,5000,11579 억,,69079242,N,N,10398,N,00,N
20230718,110202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202500,-1000,5,-0.49,50698338000,250457,48.43,204000,205000,201000,264500,142500,203500,202420.74,32.66,0,23206,210166,206832,205166,201832,200166,206000,201000,11580,61000,5000,158730,500,1,211531506,428351,7.62,0.67,12,0.12,26592.00,303544.00,211500,20230511,-4.26,150500,20221229,34.55,211500,-4.26,20230511,154000,31.49,20230102,211500,-4.26,20230511,150500,34.55,20221229,0.24,Y,005380,5000,11579 억,,69079242,N,N,10398,N,00,N
20230718,100202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,202000,-1500,5,-0.74,39629666000,195807,37.87,204000,205000,201000,264500,142500,203500,202388.07,32.66,0,17007,210166,206832,205166,201832,200166,206000,201000,11580,61000,5000,158730,500,1,211531506,427294,7.60,0.67,12,0.09,26592.00,303544.00,211500,20230511,-4.49,150500,20221229,34.22,211500,-4.49,20230511,154000,31.17,20230102,211500,-4.49,20230511,150500,34.22,20221229,0.24,Y,005380,5000,11579 억,,69079242,N,N,10398,N,00,N
20230718,090200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,1000,2,0.49,1745658500,8552,1.65,204000,205000,203500,264500,142500,203500,204169.75,32.66,0,2503,210166,206832,205166,201832,200166,206000,201000,11580,61000,5000,158730,500,1,211531506,432582,7.69,0.67,12,0.00,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.24,Y,005380,5000,11579 억,,69079242,N,N,10398,N,00,N
20230717,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,-5000,5,-2.40,105557759500,514290,78.44,207000,208500,203500,271000,146000,208500,205256.69,32.71,0,-83916,211833,210166,207333,205666,202833,211000,206500,11580,62500,5000,162630,500,1,211531506,430467,7.65,0.67,12,0.24,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.25,Y,005380,5000,11579 억,,69190715,N,N,10397,N,00,N
20230717,150201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,-4500,5,-2.16,92743992000,451351,68.84,207000,208500,203500,271000,146000,208500,205480.79,32.71,0,-92988,211833,210166,207333,205666,202833,211000,206500,11580,62500,5000,162630,500,1,211531506,431524,7.67,0.67,12,0.21,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.25,Y,005380,5000,11579 억,,69190715,N,N,12506,N,00,N
20230717,140203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-3500,5,-1.68,77286434500,375652,57.30,207000,208500,204000,271000,146000,208500,205739.37,32.71,0,-77168,211833,210166,207333,205666,202833,211000,206500,11580,62500,5000,162630,500,1,211531506,433640,7.71,0.68,12,0.18,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.25,Y,005380,5000,11579 억,,69190715,N,N,12506,N,00,N
20230717,130200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-3500,5,-1.68,62733068500,304505,46.45,207000,208500,204500,271000,146000,208500,206016.46,32.71,0,-52731,211833,210166,207333,205666,202833,211000,206500,11580,62500,5000,162630,500,1,211531506,433640,7.71,0.68,12,0.14,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.25,Y,005380,5000,11579 억,,69190715,N,N,12506,N,00,N
20230717,120203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-3500,5,-1.68,55659719000,270043,41.19,207000,208500,204500,271000,146000,208500,206114.18,32.71,0,-45489,211833,210166,207333,205666,202833,211000,206500,11580,62500,5000,162630,500,1,211531506,433640,7.71,0.68,12,0.13,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.25,Y,005380,5000,11579 억,,69190715,N,N,12506,N,00,N
20230717,110201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-3000,5,-1.44,39891002500,193217,29.47,207000,208500,205500,271000,146000,208500,206456.89,32.71,0,-14616,211833,210166,207333,205666,202833,211000,206500,11580,62500,5000,162630,500,1,211531506,434697,7.73,0.68,12,0.09,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.25,Y,005380,5000,11579 억,,69190715,N,N,12506,N,00,N
20230717,100201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,-2000,5,-0.96,25517991000,123531,18.84,207000,208500,205500,271000,146000,208500,206571.39,32.71,0,-8287,211833,210166,207333,205666,202833,211000,206500,11580,62500,5000,162630,500,1,211531506,436813,7.77,0.68,12,0.06,26592.00,303544.00,211500,20230511,-2.36,150500,20221229,37.21,211500,-2.36,20230511,154000,34.09,20230102,211500,-2.36,20230511,150500,37.21,20221229,0.25,Y,005380,5000,11579 억,,69190715,N,N,12506,N,00,N
20230717,090201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,-500,5,-0.24,2580310000,12440,1.90,207000,208500,207000,271000,146000,208500,207419.46,32.71,0,-270,211833,210166,207333,205666,202833,211000,206500,11580,62500,5000,162630,500,1,211531506,439986,7.82,0.69,12,0.01,26592.00,303544.00,211500,20230511,-1.65,150500,20221229,38.21,211500,-1.65,20230511,154000,35.06,20230102,211500,-1.65,20230511,150500,38.21,20221229,0.25,Y,005380,5000,11579 억,,69190715,N,N,12506,N,00,N
20230714,160200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,5000,2,2.46,135817514000,654405,121.00,204500,209000,204500,264500,142500,203500,207541.26,32.58,0,158169,205833,204666,203833,202666,201833,204250,202250,11580,61000,5000,158730,500,1,211531506,441043,7.84,0.69,12,0.31,26592.00,303544.00,211500,20230511,-1.42,150500,20221229,38.54,211500,-1.42,20230511,154000,35.39,20230102,211500,-1.42,20230511,150500,38.54,20221229,0.24,Y,005380,5000,11579 억,,68925611,N,N,12161,N,00,N
20230714,150201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,4500,2,2.21,120389338000,580376,107.32,204500,209000,204500,264500,142500,203500,207433.37,32.58,0,138473,205833,204666,203833,202666,201833,204250,202250,11580,61000,5000,158730,500,1,211531506,439986,7.82,0.69,12,0.27,26592.00,303544.00,211500,20230511,-1.65,150500,20221229,38.21,211500,-1.65,20230511,154000,35.06,20230102,211500,-1.65,20230511,150500,38.21,20221229,0.24,Y,005380,5000,11579 억,,68925611,N,N,4020,N,00,N
20230714,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,5000,2,2.46,102137518000,492901,91.14,204500,209000,204500,264500,142500,203500,207217.13,32.58,0,134558,205833,204666,203833,202666,201833,204250,202250,11580,61000,5000,158730,500,1,211531506,441043,7.84,0.69,12,0.23,26592.00,303544.00,211500,20230511,-1.42,150500,20221229,38.54,211500,-1.42,20230511,154000,35.39,20230102,211500,-1.42,20230511,150500,38.54,20221229,0.24,Y,005380,5000,11579 억,,68925611,N,N,4020,N,00,N
20230714,130159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,4500,2,2.21,71126229500,343979,63.60,204500,208000,204500,264500,142500,203500,206774.95,32.58,0,71724,205833,204666,203833,202666,201833,204250,202250,11580,61000,5000,158730,500,1,211531506,439986,7.82,0.69,12,0.16,26592.00,303544.00,211500,20230511,-1.65,150500,20221229,38.21,211500,-1.65,20230511,154000,35.06,20230102,211500,-1.65,20230511,150500,38.21,20221229,0.24,Y,005380,5000,11579 억,,68925611,N,N,4020,N,00,N
20230714,120201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,3500,2,1.72,58955601500,285316,52.76,204500,208000,204500,264500,142500,203500,206632.68,32.58,0,61427,205833,204666,203833,202666,201833,204250,202250,11580,61000,5000,158730,500,1,211531506,437870,7.78,0.68,12,0.13,26592.00,303544.00,211500,20230511,-2.13,150500,20221229,37.54,211500,-2.13,20230511,154000,34.42,20230102,211500,-2.13,20230511,150500,37.54,20221229,0.24,Y,005380,5000,11579 억,,68925611,N,N,4020,N,00,N
20230714,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,4000,2,1.97,52855964000,255880,47.31,204500,208000,204500,264500,142500,203500,206565.47,32.58,0,48378,205833,204666,203833,202666,201833,204250,202250,11580,61000,5000,158730,500,1,211531506,438928,7.80,0.68,12,0.12,26592.00,303544.00,211500,20230511,-1.89,150500,20221229,37.87,211500,-1.89,20230511,154000,34.74,20230102,211500,-1.89,20230511,150500,37.87,20221229,0.24,Y,005380,5000,11579 억,,68925611,N,N,4020,N,00,N
20230714,100202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,3000,2,1.47,37531376000,181731,33.60,204500,208000,204500,264500,142500,203500,206521.64,32.58,0,44555,205833,204666,203833,202666,201833,204250,202250,11580,61000,5000,158730,500,1,211531506,436813,7.77,0.68,12,0.09,26592.00,303544.00,211500,20230511,-2.36,150500,20221229,37.21,211500,-2.36,20230511,154000,34.09,20230102,211500,-2.36,20230511,150500,37.21,20221229,0.24,Y,005380,5000,11579 억,,68925611,N,N,4020,N,00,N
20230714,090201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,2500,2,1.23,4509039500,21934,4.06,204500,207000,204500,264500,142500,203500,205573.34,32.58,0,9556,205833,204666,203833,202666,201833,204250,202250,11580,61000,5000,158730,500,1,211531506,435755,7.75,0.68,12,0.01,26592.00,303544.00,211500,20230511,-2.60,150500,20221229,36.88,211500,-2.60,20230511,154000,33.77,20230102,211500,-2.60,20230511,150500,36.88,20221229,0.24,Y,005380,5000,11579 억,,68925611,N,N,4020,N,00,N
20230713,160200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,0,3,0.00,110162457500,539927,107.32,205000,205000,203000,264500,142500,203500,204032.69,32.51,5840,65786,208166,205832,204166,201832,200166,205000,201000,11580,61000,5000,158730,500,1,211531506,430467,7.65,0.67,12,0.26,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.24,Y,005380,5000,11579 억,,68758393,N,N,4011,N,00,N
20230713,150159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,500,2,0.25,73427957000,359531,71.46,205000,205000,203000,264500,142500,203500,204232.66,32.51,5840,40157,208166,205832,204166,201832,200166,205000,201000,11580,61000,5000,158730,500,1,211531506,431524,7.67,0.67,12,0.17,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.24,Y,005380,5000,11579 억,,68758393,N,N,3966,N,00,N
20230713,140159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,1500,2,0.74,56020581000,274384,54.54,205000,205000,203000,264500,142500,203500,204168.60,32.51,5840,48095,208166,205832,204166,201832,200166,205000,201000,11580,61000,5000,158730,500,1,211531506,433640,7.71,0.68,12,0.13,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.24,Y,005380,5000,11579 억,,68758393,N,N,3966,N,00,N
20230713,130200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,1500,2,0.74,50298786000,246449,48.98,205000,205000,203000,264500,142500,203500,204094.15,32.51,5840,41587,208166,205832,204166,201832,200166,205000,201000,11580,61000,5000,158730,500,1,211531506,433640,7.71,0.68,12,0.12,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.24,Y,005380,5000,11579 억,,68758393,N,N,3966,N,00,N
20230713,120158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,1000,2,0.49,41318777500,202508,40.25,205000,205000,203000,264500,142500,203500,204035.35,32.51,5840,33613,208166,205832,204166,201832,200166,205000,201000,11580,61000,5000,158730,500,1,211531506,432582,7.69,0.67,12,0.10,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.24,Y,005380,5000,11579 억,,68758393,N,N,3966,N,00,N
20230713,110201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,500,2,0.25,33725783000,165322,32.86,205000,205000,203000,264500,142500,203500,204000.64,32.51,5840,23021,208166,205832,204166,201832,200166,205000,201000,11580,61000,5000,158730,500,1,211531506,431524,7.67,0.67,12,0.08,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.24,Y,005380,5000,11579 억,,68758393,N,N,3966,N,00,N
20230713,100200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,1000,2,0.49,23522839500,115290,22.92,205000,205000,203000,264500,142500,203500,204032.02,32.51,5840,20462,208166,205832,204166,201832,200166,205000,201000,11580,61000,5000,158730,500,1,211531506,432582,7.69,0.67,12,0.05,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.24,Y,005380,5000,11579 억,,68758393,N,N,3966,N,00,N
20230713,090149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,1000,2,0.49,2762291500,13488,2.68,205000,205000,204000,264500,142500,203500,204798.44,32.51,5840,2715,208166,205832,204166,201832,200166,205000,201000,11580,61000,5000,158730,500,1,211531506,432582,7.69,0.67,12,0.01,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.24,Y,005380,5000,11579 억,,68758393,N,N,3966,N,00,N
20230712,160158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,-3500,5,-1.69,102037518000,501409,93.17,206000,206500,202500,269000,145000,207000,203499.94,32.50,0,28290,209666,208332,206666,205332,203666,209000,206000,11580,62000,5000,161460,500,1,211531506,430467,7.65,0.67,12,0.24,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.24,Y,005380,5000,11579 억,,68753279,N,N,3966,N,00,N
20230712,150158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-4000,5,-1.93,86391462000,424530,78.88,206000,206500,202500,269000,145000,207000,203497.14,32.50,0,-15742,209666,208332,206666,205332,203666,209000,206000,11580,62000,5000,161460,500,1,211531506,429409,7.63,0.67,12,0.20,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.24,Y,005380,5000,11579 억,,68753279,N,N,18436,N,00,N
20230712,140157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,-3500,5,-1.69,70251221000,345145,64.13,206000,206500,202500,269000,145000,207000,203538.83,32.50,0,-29872,209666,208332,206666,205332,203666,209000,206000,11580,62000,5000,161460,500,1,211531506,430467,7.65,0.67,12,0.16,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.24,Y,005380,5000,11579 억,,68753279,N,N,18436,N,00,N
20230712,130159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-4000,5,-1.93,62228841000,305680,56.80,206000,206500,202500,269000,145000,207000,203572.49,32.50,0,-27869,209666,208332,206666,205332,203666,209000,206000,11580,62000,5000,161460,500,1,211531506,429409,7.63,0.67,12,0.14,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.24,Y,005380,5000,11579 억,,68753279,N,N,18436,N,00,N
20230712,120158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,-3000,5,-1.45,54673642500,268593,49.91,206000,206500,202500,269000,145000,207000,203552.72,32.50,0,-21942,209666,208332,206666,205332,203666,209000,206000,11580,62000,5000,161460,500,1,211531506,431524,7.67,0.67,12,0.13,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.24,Y,005380,5000,11579 억,,68753279,N,N,18436,N,00,N
20230712,110158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-4000,5,-1.93,48405251500,237861,44.20,206000,206500,202500,269000,145000,207000,203498.82,32.50,0,-29015,209666,208332,206666,205332,203666,209000,206000,11580,62000,5000,161460,500,1,211531506,429409,7.63,0.67,12,0.11,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.24,Y,005380,5000,11579 억,,68753279,N,N,18436,N,00,N
20230712,100159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,-3500,5,-1.69,35735327000,175475,32.60,206000,206500,202500,269000,145000,207000,203644.63,32.50,0,-38832,209666,208332,206666,205332,203666,209000,206000,11580,62000,5000,161460,500,1,211531506,430467,7.65,0.67,12,0.08,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.24,Y,005380,5000,11579 억,,68753279,N,N,18436,N,00,N
20230712,090159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,-2500,5,-1.21,2668797000,12978,2.41,206000,206500,204500,269000,145000,207000,205615.11,32.50,0,-6940,209666,208332,206666,205332,203666,209000,206000,11580,62000,5000,161460,500,1,211531506,432582,7.69,0.67,12,0.01,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.24,Y,005380,5000,11579 억,,68753279,N,N,18436,N,00,N
20230711,160157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,1500,2,0.73,110708834000,536883,105.02,206500,208000,205000,267000,144000,205500,206202.86,32.45,0,124727,211166,208332,205166,202332,199166,209750,203750,11580,61500,5000,160290,500,1,211531506,437870,7.78,0.68,12,0.25,26592.00,303544.00,211500,20230511,-2.13,150500,20221229,37.54,211500,-2.13,20230511,154000,34.42,20230102,211500,-2.13,20230511,150500,37.54,20221229,0.25,Y,005380,5000,11579 억,,68632016,N,N,18436,N,00,N
20230711,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,0,3,0.00,96452941000,467883,91.52,206500,208000,205000,267000,144000,205500,206147.56,32.45,0,92586,211166,208332,205166,202332,199166,209750,203750,11580,61500,5000,160290,500,1,211531506,434697,7.73,0.68,12,0.22,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.25,Y,005380,5000,11579 억,,68632016,N,N,1855,N,00,N
20230711,140156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,1500,2,0.73,69851170500,338728,66.26,206500,208000,205000,267000,144000,205500,206216.11,32.45,0,28934,211166,208332,205166,202332,199166,209750,203750,11580,61500,5000,160290,500,1,211531506,437870,7.78,0.68,12,0.16,26592.00,303544.00,211500,20230511,-2.13,150500,20221229,37.54,211500,-2.13,20230511,154000,34.42,20230102,211500,-2.13,20230511,150500,37.54,20221229,0.25,Y,005380,5000,11579 억,,68632016,N,N,1855,N,00,N
20230711,130156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,500,2,0.24,61440225500,297995,58.29,206500,208000,205000,267000,144000,205500,206178.71,32.45,0,9978,211166,208332,205166,202332,199166,209750,203750,11580,61500,5000,160290,500,1,211531506,435755,7.75,0.68,12,0.14,26592.00,303544.00,211500,20230511,-2.60,150500,20221229,36.88,211500,-2.60,20230511,154000,33.77,20230102,211500,-2.60,20230511,150500,36.88,20221229,0.25,Y,005380,5000,11579 억,,68632016,N,N,1855,N,00,N
20230711,120157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,500,2,0.24,53507439000,259533,50.77,206500,208000,205000,267000,144000,205500,206168.15,32.45,0,447,211166,208332,205166,202332,199166,209750,203750,11580,61500,5000,160290,500,1,211531506,435755,7.75,0.68,12,0.12,26592.00,303544.00,211500,20230511,-2.60,150500,20221229,36.88,211500,-2.60,20230511,154000,33.77,20230102,211500,-2.60,20230511,150500,36.88,20221229,0.25,Y,005380,5000,11579 억,,68632016,N,N,1855,N,00,N
20230711,110158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,0,3,0.00,46684365000,226377,44.28,206500,208000,205000,267000,144000,205500,206223.98,32.45,0,-9988,211166,208332,205166,202332,199166,209750,203750,11580,61500,5000,160290,500,1,211531506,434697,7.73,0.68,12,0.11,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.25,Y,005380,5000,11579 억,,68632016,N,N,1855,N,00,N
20230711,100158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,1500,2,0.73,27412065000,132707,25.96,206500,208000,205000,267000,144000,205500,206560.81,32.45,0,-17173,211166,208332,205166,202332,199166,209750,203750,11580,61500,5000,160290,500,1,211531506,437870,7.78,0.68,12,0.06,26592.00,303544.00,211500,20230511,-2.13,150500,20221229,37.54,211500,-2.13,20230511,154000,34.42,20230102,211500,-2.13,20230511,150500,37.54,20221229,0.25,Y,005380,5000,11579 억,,68632016,N,N,1855,N,00,N
20230711,090157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206000,500,2,0.24,1621430000,7856,1.54,206500,207000,205500,267000,144000,205500,206393.84,32.45,0,2517,211166,208332,205166,202332,199166,209750,203750,11580,61500,5000,160290,500,1,211531506,435755,7.75,0.68,12,0.00,26592.00,303544.00,211500,20230511,-2.60,150500,20221229,36.88,211500,-2.60,20230511,154000,33.77,20230102,211500,-2.60,20230511,150500,36.88,20221229,0.25,Y,005380,5000,11579 억,,68632016,N,N,1855,N,00,N
20230710,160157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,1500,2,0.74,104540819500,509907,107.03,205000,208000,202000,265000,143000,204000,205019.35,32.44,0,16694,207666,205832,204166,202332,200666,205000,201500,11580,61000,5000,159120,500,1,211531506,434697,7.73,0.68,12,0.24,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.25,Y,005380,5000,11579 억,,68625691,N,N,1855,N,00,N
20230710,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,1000,2,0.49,83538190500,407873,85.61,205000,208000,202000,265000,143000,204000,204814.23,32.44,0,25170,207666,205832,204166,202332,200666,205000,201500,11580,61000,5000,159120,500,1,211531506,433640,7.71,0.68,12,0.19,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.25,Y,005380,5000,11579 억,,68625691,N,N,12931,N,00,N
20230710,140155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,3500,2,1.72,64877310500,317419,66.62,205000,208000,202000,265000,143000,204000,204390.14,32.44,0,40095,207666,205832,204166,202332,200666,205000,201500,11580,61000,5000,159120,500,1,211531506,438928,7.80,0.68,12,0.15,26592.00,303544.00,211500,20230511,-1.89,150500,20221229,37.87,211500,-1.89,20230511,154000,34.74,20230102,211500,-1.89,20230511,150500,37.87,20221229,0.25,Y,005380,5000,11579 억,,68625691,N,N,12931,N,00,N
20230710,130154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-1000,5,-0.49,35527392500,174742,36.68,205000,205000,202000,265000,143000,204000,203313.39,32.44,0,24625,207666,205832,204166,202332,200666,205000,201500,11580,61000,5000,159120,500,1,211531506,429409,7.63,0.67,12,0.08,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.25,Y,005380,5000,11579 억,,68625691,N,N,12931,N,00,N
20230710,120157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,0,3,0.00,30901503000,151956,31.89,205000,205000,202000,265000,143000,204000,203358.20,32.44,0,28287,207666,205832,204166,202332,200666,205000,201500,11580,61000,5000,159120,500,1,211531506,431524,7.67,0.67,12,0.07,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.25,Y,005380,5000,11579 억,,68625691,N,N,12931,N,00,N
20230710,110157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,500,2,0.25,27400476500,134804,28.29,205000,205000,202000,265000,143000,204000,203261.57,32.44,0,25577,207666,205832,204166,202332,200666,205000,201500,11580,61000,5000,159120,500,1,211531506,432582,7.69,0.67,12,0.06,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.25,Y,005380,5000,11579 억,,68625691,N,N,12931,N,00,N
20230710,100156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-1000,5,-0.49,20896894500,102829,21.58,205000,205000,202000,265000,143000,204000,203219.81,32.44,0,11773,207666,205832,204166,202332,200666,205000,201500,11580,61000,5000,159120,500,1,211531506,429409,7.63,0.67,12,0.05,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.25,Y,005380,5000,11579 억,,68625691,N,N,12931,N,00,N
20230710,090156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,500,2,0.25,1789692000,8744,1.84,205000,205000,204000,265000,143000,204000,204677.04,32.44,0,-684,207666,205832,204166,202332,200666,205000,201500,11580,61000,5000,159120,500,1,211531506,432582,7.69,0.67,12,0.00,26592.00,303544.00,211500,20230511,-3.31,150500,20221229,35.88,211500,-3.31,20230511,154000,32.79,20230102,211500,-3.31,20230511,150500,35.88,20221229,0.25,Y,005380,5000,11579 억,,68625691,N,N,12931,N,00,N
20230707,160155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,-2500,5,-1.21,96777180000,474942,73.77,205500,206000,202500,268000,145000,206500,203765.22,32.40,0,59893,210833,208666,206333,204166,201833,209750,205250,11580,61500,5000,161070,500,1,211531506,431524,7.67,0.67,12,0.22,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.25,Y,005380,5000,11579 억,,68531567,N,N,12065,N,00,N
20230707,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,-3000,5,-1.45,85990742000,422029,65.56,205500,206000,202500,268000,145000,206500,203755.12,32.40,0,46622,210833,208666,206333,204166,201833,209750,205250,11580,61500,5000,161070,500,1,211531506,430467,7.65,0.67,12,0.20,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.25,Y,005380,5000,11579 억,,68531567,N,N,8599,N,00,N
20230707,140158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204000,-2500,5,-1.21,73774695500,362171,56.26,205500,206000,202500,268000,145000,206500,203700.79,32.40,0,33224,210833,208666,206333,204166,201833,209750,205250,11580,61500,5000,161070,500,1,211531506,431524,7.67,0.67,12,0.17,26592.00,303544.00,211500,20230511,-3.55,150500,20221229,35.55,211500,-3.55,20230511,154000,32.47,20230102,211500,-3.55,20230511,150500,35.55,20221229,0.25,Y,005380,5000,11579 억,,68531567,N,N,8599,N,00,N
20230707,130158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,-3000,5,-1.45,64123414500,314816,48.90,205500,206000,202500,268000,145000,206500,203684.81,32.40,0,15341,210833,208666,206333,204166,201833,209750,205250,11580,61500,5000,161070,500,1,211531506,430467,7.65,0.67,12,0.15,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.25,Y,005380,5000,11579 억,,68531567,N,N,8599,N,00,N
20230707,120156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-3500,5,-1.69,56386912500,276801,43.00,205500,206000,202500,268000,145000,206500,203708.57,32.40,0,8471,210833,208666,206333,204166,201833,209750,205250,11580,61500,5000,161070,500,1,211531506,429409,7.63,0.67,12,0.13,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.25,Y,005380,5000,11579 억,,68531567,N,N,8599,N,00,N
20230707,110157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203000,-3500,5,-1.69,50555470500,248095,38.54,205500,206000,202500,268000,145000,206500,203773.95,32.40,0,11170,210833,208666,206333,204166,201833,209750,205250,11580,61500,5000,161070,500,1,211531506,429409,7.63,0.67,12,0.12,26592.00,303544.00,211500,20230511,-4.02,150500,20221229,34.88,211500,-4.02,20230511,154000,31.82,20230102,211500,-4.02,20230511,150500,34.88,20221229,0.25,Y,005380,5000,11579 억,,68531567,N,N,8599,N,00,N
20230707,100157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,203500,-3000,5,-1.45,36683149500,180058,27.97,205500,206000,202500,268000,145000,206500,203728.66,32.40,0,8022,210833,208666,206333,204166,201833,209750,205250,11580,61500,5000,161070,500,1,211531506,430467,7.65,0.67,12,0.09,26592.00,303544.00,211500,20230511,-3.78,150500,20221229,35.22,211500,-3.78,20230511,154000,32.14,20230102,211500,-3.78,20230511,150500,35.22,20221229,0.25,Y,005380,5000,11579 억,,68531567,N,N,8599,N,00,N
20230707,090156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-1500,5,-0.73,1962143500,9569,1.49,205500,205500,204500,268000,145000,206500,205042.50,32.40,0,-1351,210833,208666,206333,204166,201833,209750,205250,11580,61500,5000,161070,500,1,211531506,433640,7.71,0.68,12,0.00,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.25,Y,005380,5000,11579 억,,68531567,N,N,8599,N,00,N
20230706,160154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,1000,2,0.49,132716346000,641764,109.50,204000,208500,204000,267000,144000,205500,206799.87,32.37,0,115495,211500,208500,206500,203500,201500,207500,202500,11580,61500,5000,160290,500,1,211531506,436813,7.77,0.68,12,0.30,26592.00,303544.00,211500,20230511,-2.36,150500,20221229,37.21,211500,-2.36,20230511,154000,34.09,20230102,211500,-2.36,20230511,150500,37.21,20221229,0.25,Y,005380,5000,11579 억,,68464014,N,N,8599,N,00,N
20230706,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,1000,2,0.49,108689297500,525297,89.63,204000,208500,204000,267000,144000,205500,206910.78,32.37,0,101859,211500,208500,206500,203500,201500,207500,202500,11580,61500,5000,160290,500,1,211531506,436813,7.77,0.68,12,0.25,26592.00,303544.00,211500,20230511,-2.36,150500,20221229,37.21,211500,-2.36,20230511,154000,34.09,20230102,211500,-2.36,20230511,150500,37.21,20221229,0.25,Y,005380,5000,11579 억,,68464014,N,N,24842,N,00,N
20230706,140155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,1500,2,0.73,95671660500,462344,78.89,204000,208500,204000,267000,144000,205500,206928.13,32.37,0,95067,211500,208500,206500,203500,201500,207500,202500,11580,61500,5000,160290,500,1,211531506,437870,7.78,0.68,12,0.22,26592.00,303544.00,211500,20230511,-2.13,150500,20221229,37.54,211500,-2.13,20230511,154000,34.42,20230102,211500,-2.13,20230511,150500,37.54,20221229,0.25,Y,005380,5000,11579 억,,68464014,N,N,24842,N,00,N
20230706,130155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,2000,2,0.97,82664403000,399410,68.15,204000,208500,204000,267000,144000,205500,206967.10,32.37,0,76878,211500,208500,206500,203500,201500,207500,202500,11580,61500,5000,160290,500,1,211531506,438928,7.80,0.68,12,0.19,26592.00,303544.00,211500,20230511,-1.89,150500,20221229,37.87,211500,-1.89,20230511,154000,34.74,20230102,211500,-1.89,20230511,150500,37.87,20221229,0.25,Y,005380,5000,11579 억,,68464014,N,N,24842,N,00,N
20230706,120155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,2000,2,0.97,68947463000,333273,56.87,204000,208500,204000,267000,144000,205500,206880.76,32.37,0,63040,211500,208500,206500,203500,201500,207500,202500,11580,61500,5000,160290,500,1,211531506,438928,7.80,0.68,12,0.16,26592.00,303544.00,211500,20230511,-1.89,150500,20221229,37.87,211500,-1.89,20230511,154000,34.74,20230102,211500,-1.89,20230511,150500,37.87,20221229,0.25,Y,005380,5000,11579 억,,68464014,N,N,24842,N,00,N
20230706,110156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,2000,2,0.97,56658265000,274035,46.76,204000,208500,204000,267000,144000,205500,206756.60,32.37,0,56368,211500,208500,206500,203500,201500,207500,202500,11580,61500,5000,160290,500,1,211531506,438928,7.80,0.68,12,0.13,26592.00,303544.00,211500,20230511,-1.89,150500,20221229,37.87,211500,-1.89,20230511,154000,34.74,20230102,211500,-1.89,20230511,150500,37.87,20221229,0.25,Y,005380,5000,11579 억,,68464014,N,N,24842,N,00,N
20230706,100155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,1500,2,0.73,37516920000,181807,31.02,204000,207500,204000,267000,144000,205500,206356.80,32.37,0,38542,211500,208500,206500,203500,201500,207500,202500,11580,61500,5000,160290,500,1,211531506,437870,7.78,0.68,12,0.09,26592.00,303544.00,211500,20230511,-2.13,150500,20221229,37.54,211500,-2.13,20230511,154000,34.42,20230102,211500,-2.13,20230511,150500,37.54,20221229,0.25,Y,005380,5000,11579 억,,68464014,N,N,24842,N,00,N
20230706,090155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-500,5,-0.24,2062386500,10096,1.72,204000,205500,204000,267000,144000,205500,204249.97,32.37,0,254,211500,208500,206500,203500,201500,207500,202500,11580,61500,5000,160290,500,1,211531506,433640,7.71,0.68,12,0.00,26592.00,303544.00,211500,20230511,-3.07,150500,20221229,36.21,211500,-3.07,20230511,154000,33.12,20230102,211500,-3.07,20230511,150500,36.21,20221229,0.25,Y,005380,5000,11579 억,,68464014,N,N,24842,N,00,N
20230705,160156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-2500,5,-1.20,120529986000,584895,137.65,208000,209500,204500,270000,146000,208000,206072.00,32.32,0,27093,211666,209832,208166,206332,204666,209000,205500,11580,62000,5000,162240,500,1,211531506,434697,7.73,0.68,12,0.28,26592.00,303544.00,211500,20230511,-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,,68373509,N,N,24138,N,00,N
20230705,150154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205000,-3000,5,-1.44,106515787500,516680,121.60,208000,209500,204500,270000,146000,208000,206154.27,32.32,0,1269,211666,209832,208166,206332,204666,209000,205500,11580,62000,5000,162240,500,1,211531506,433640,7.71,0.68,12,0.24,26592.00,303544.00,211500,20230511,-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,,68373509,N,N,10111,N,00,N
20230705,140154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-2500,5,-1.20,88326344000,428089,100.75,208000,209500,204500,270000,146000,208000,206327.06,32.32,0,1693,211666,209832,208166,206332,204666,209000,205500,11580,62000,5000,162240,500,1,211531506,434697,7.73,0.68,12,0.20,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.26,Y,005380,5000,11579 억,,68373509,N,N,10111,N,00,N
20230705,130153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,-1500,5,-0.72,77568574000,375762,88.43,208000,209500,204500,270000,146000,208000,206430.06,32.32,0,3799,211666,209832,208166,206332,204666,209000,205500,11580,62000,5000,162240,500,1,211531506,436813,7.77,0.68,12,0.18,26592.00,303544.00,211500,20230511,-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,,68373509,N,N,10111,N,00,N
20230705,120154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,205500,-2500,5,-1.20,71004366000,343875,80.93,208000,209500,204500,270000,146000,208000,206483.07,32.32,0,-2646,211666,209832,208166,206332,204666,209000,205500,11580,62000,5000,162240,500,1,211531506,434697,7.73,0.68,12,0.16,26592.00,303544.00,211500,20230511,-2.84,150500,20221229,36.54,211500,-2.84,20230511,154000,33.44,20230102,211500,-2.84,20230511,150500,36.54,20221229,0.26,Y,005380,5000,11579 억,,68373509,N,N,10111,N,00,N
20230705,110155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,204500,-3500,5,-1.68,59307400000,286857,67.51,208000,209500,204500,270000,146000,208000,206749.01,32.32,0,-3294,211666,209832,208166,206332,204666,209000,205500,11580,62000,5000,162240,500,1,211531506,432582,7.69,0.67,12,0.14,26592.00,303544.00,211500,20230511,-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,,68373509,N,N,10111,N,00,N
20230705,100155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207000,-1000,5,-0.48,28968485500,139259,32.77,208000,209500,207000,270000,146000,208000,208018.77,32.32,0,-9673,211666,209832,208166,206332,204666,209000,205500,11580,62000,5000,162240,500,1,211531506,437870,7.78,0.68,12,0.07,26592.00,303544.00,211500,20230511,-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,,68373509,N,N,10111,N,00,N
20230705,090154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209000,1000,2,0.48,2662619000,12762,3.00,208000,209500,208000,270000,146000,208000,208636.50,32.32,0,-2970,211666,209832,208166,206332,204666,209000,205500,11580,62000,5000,162240,500,1,211531506,442101,7.86,0.69,12,0.01,26592.00,303544.00,211500,20230511,-1.18,150500,20221229,38.87,211500,-1.18,20230511,154000,35.71,20230102,211500,-1.18,20230511,150500,38.87,20221229,0.26,Y,005380,5000,11579 억,,68373509,N,N,10111,N,00,N
20230704,160154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,-500,5,-0.24,88375882500,423724,77.67,208500,210000,206500,271000,146000,208500,208569.71,32.32,0,-47391,210500,209500,207500,206500,204500,210000,207000,11580,62500,5000,162630,500,1,211531506,439986,7.82,0.69,12,0.20,26592.00,303544.00,211500,20230511,-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,,68376024,N,N,10111,N,00,N
20230704,150153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,0,3,0.00,76257970500,365552,67.01,208500,210000,206500,271000,146000,208500,208610.46,32.32,0,-27004,210500,209500,207500,206500,204500,210000,207000,11580,62500,5000,162630,500,1,211531506,441043,7.84,0.69,12,0.17,26592.00,303544.00,211500,20230511,-1.42,150500,20221229,38.54,211500,-1.42,20230511,154000,35.39,20230102,211500,-1.42,20230511,150500,38.54,20221229,0.26,Y,005380,5000,11579 억,,68376024,N,N,23768,N,00,N
20230704,140154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,0,3,0.00,64716459000,310269,56.88,208500,210000,206500,271000,146000,208500,208581.78,32.32,0,-5763,210500,209500,207500,206500,204500,210000,207000,11580,62500,5000,162630,500,1,211531506,441043,7.84,0.69,12,0.15,26592.00,303544.00,211500,20230511,-1.42,150500,20221229,38.54,211500,-1.42,20230511,154000,35.39,20230102,211500,-1.42,20230511,150500,38.54,20221229,0.26,Y,005380,5000,11579 억,,68376024,N,N,23768,N,00,N
20230704,130152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209000,500,2,0.24,59122419000,283485,51.97,208500,210000,206500,271000,146000,208500,208555.72,32.32,0,-6504,210500,209500,207500,206500,204500,210000,207000,11580,62500,5000,162630,500,1,211531506,442101,7.86,0.69,12,0.13,26592.00,303544.00,211500,20230511,-1.18,150500,20221229,38.87,211500,-1.18,20230511,154000,35.71,20230102,211500,-1.18,20230511,150500,38.87,20221229,0.26,Y,005380,5000,11579 억,,68376024,N,N,23768,N,00,N
20230704,120153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,0,3,0.00,52544117000,251955,46.19,208500,210000,206500,271000,146000,208500,208545.64,32.32,0,-7394,210500,209500,207500,206500,204500,210000,207000,11580,62500,5000,162630,500,1,211531506,441043,7.84,0.69,12,0.12,26592.00,303544.00,211500,20230511,-1.42,150500,20221229,38.54,211500,-1.42,20230511,154000,35.39,20230102,211500,-1.42,20230511,150500,38.54,20221229,0.26,Y,005380,5000,11579 억,,68376024,N,N,23768,N,00,N
20230704,110151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,-500,5,-0.24,47872434500,229526,42.08,208500,210000,206500,271000,146000,208500,208570.86,32.32,0,-5313,210500,209500,207500,206500,204500,210000,207000,11580,62500,5000,162630,500,1,211531506,439986,7.82,0.69,12,0.11,26592.00,303544.00,211500,20230511,-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,,68376024,N,N,23768,N,00,N
20230704,100152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,209000,500,2,0.24,35546183000,170405,31.24,208500,210000,206500,271000,146000,208500,208598.25,32.32,0,-1615,210500,209500,207500,206500,204500,210000,207000,11580,62500,5000,162630,500,1,211531506,442101,7.86,0.69,12,0.08,26592.00,303544.00,211500,20230511,-1.18,150500,20221229,38.87,211500,-1.18,20230511,154000,35.71,20230102,211500,-1.18,20230511,150500,38.87,20221229,0.26,Y,005380,5000,11579 억,,68376024,N,N,23768,N,00,N
20230704,090151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,-1000,5,-0.48,3839135500,18461,3.38,208500,208500,207000,271000,146000,208500,207958.95,32.32,0,-8419,210500,209500,207500,206500,204500,210000,207000,11580,62500,5000,162630,500,1,211531506,438928,7.80,0.68,12,0.01,26592.00,303544.00,211500,20230511,-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,,68376024,N,N,23768,N,00,N
20230703,160151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,2000,2,0.97,112826802500,543728,96.56,207500,208500,205500,268000,145000,206500,207504.03,32.30,0,31889,211166,208832,206666,204332,202166,210000,205500,11580,61500,5000,161070,500,1,211531506,441043,7.84,0.69,12,0.26,26592.00,303544.00,211500,20230511,-1.42,150500,20221229,38.54,211500,-1.42,20230511,154000,35.39,20230102,211500,-1.42,20230511,150500,38.54,20221229,0.26,Y,005380,5000,11579 억,,68316738,N,N,23768,N,00,N
20230703,150152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,1000,2,0.48,93889103500,452745,80.41,207500,208500,205500,268000,145000,206500,207377.52,32.30,0,35582,211166,208832,206666,204332,202166,210000,205500,11580,61500,5000,161070,500,1,211531506,438928,7.80,0.68,12,0.21,26592.00,303544.00,211500,20230511,-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,,68316738,N,N,15313,N,00,N
20230703,140152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208000,1500,2,0.73,81889494500,394983,70.15,207500,208500,205500,268000,145000,206500,207324.17,32.30,0,30231,211166,208832,206666,204332,202166,210000,205500,11580,61500,5000,161070,500,1,211531506,439986,7.82,0.69,12,0.19,26592.00,303544.00,211500,20230511,-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,,68316738,N,N,15313,N,00,N
20230703,130151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,1000,2,0.48,73868478000,356373,63.29,207500,208500,205500,268000,145000,206500,207278.63,32.30,0,20691,211166,208832,206666,204332,202166,210000,205500,11580,61500,5000,161070,500,1,211531506,438928,7.80,0.68,12,0.17,26592.00,303544.00,211500,20230511,-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,,68316738,N,N,15313,N,00,N
20230703,120152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,208500,2000,2,0.97,63925670500,308572,54.80,207500,208500,205500,268000,145000,206500,207166.22,32.30,0,11810,211166,208832,206666,204332,202166,210000,205500,11580,61500,5000,161070,500,1,211531506,441043,7.84,0.69,12,0.15,26592.00,303544.00,211500,20230511,-1.42,150500,20221229,38.54,211500,-1.42,20230511,154000,35.39,20230102,211500,-1.42,20230511,150500,38.54,20221229,0.26,Y,005380,5000,11579 억,,68316738,N,N,15313,N,00,N
20230703,110151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,1000,2,0.48,50251724500,242825,43.12,207500,208000,205500,268000,145000,206500,206946.32,32.30,0,3940,211166,208832,206666,204332,202166,210000,205500,11580,61500,5000,161070,500,1,211531506,438928,7.80,0.68,12,0.11,26592.00,303544.00,211500,20230511,-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,,68316738,N,N,15313,N,00,N
20230703,100151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,207500,1000,2,0.48,37191719500,179824,31.94,207500,208000,205500,268000,145000,206500,206822.96,32.30,0,-3946,211166,208832,206666,204332,202166,210000,205500,11580,61500,5000,161070,500,1,211531506,438928,7.80,0.68,12,0.09,26592.00,303544.00,211500,20230511,-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,,68316738,N,N,15313,N,00,N
20230703,090151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,206500,0,3,0.00,5322949000,25732,4.57,207500,208000,206000,268000,145000,206500,206861.57,32.30,0,-10224,211166,208832,206666,204332,202166,210000,205500,11580,61500,5000,161070,500,1,211531506,436813,7.77,0.68,12,0.01,26592.00,303544.00,211500,20230511,-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,,68316738,N,N,15313,N,00,N