KissMeData/005380/price/prices-20230801.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
20230831,160208,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189100,1300,2,0.69,109603465400,582794,176.01,187800,189100,186200,244000,131500,187800,188064.49,33.19,0,-2259,189800,188800,188300,187300,186800,188550,187050,11580,56200,5000,146480,100,1,211531506,400006,7.11,0.62,12,0.28,26592.00,303544.00,211500,20230511,-10.59,150500,20221229,25.65,211500,-10.59,20230511,154000,22.79,20230102,211500,-10.59,20230511,150500,25.65,20221229,0.28,Y,005380,5000,11579 억,,70205198,N,N,46201,N,00,N
20230831,150229,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187300,-500,5,-0.27,50069975700,267796,80.88,187800,187800,186200,244000,131500,187800,186970.58,33.19,0,4882,189800,188800,188300,187300,186800,188550,187050,11580,56200,5000,146480,100,1,211531506,396199,7.04,0.62,12,0.13,26592.00,303544.00,211500,20230511,-11.44,150500,20221229,24.45,211500,-11.44,20230511,154000,21.62,20230102,211500,-11.44,20230511,150500,24.45,20221229,0.28,Y,005380,5000,11579 억,,70205198,N,N,14908,N,00,N
20230831,140239,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186900,-900,5,-0.48,39132140500,209261,63.20,187800,187800,186200,244000,131500,187800,187001.59,33.19,0,1791,189800,188800,188300,187300,186800,188550,187050,11580,56200,5000,146480,100,1,211531506,395352,7.03,0.62,12,0.10,26592.00,303544.00,211500,20230511,-11.63,150500,20221229,24.19,211500,-11.63,20230511,154000,21.36,20230102,211500,-11.63,20230511,150500,24.19,20221229,0.28,Y,005380,5000,11579 억,,70205198,N,N,14908,N,00,N
20230831,130235,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187100,-700,5,-0.37,31625195000,169137,51.08,187800,187800,186200,244000,131500,187800,186979.75,33.19,0,6347,189800,188800,188300,187300,186800,188550,187050,11580,56200,5000,146480,100,1,211531506,395775,7.04,0.62,12,0.08,26592.00,303544.00,211500,20230511,-11.54,150500,20221229,24.32,211500,-11.54,20230511,154000,21.49,20230102,211500,-11.54,20230511,150500,24.32,20221229,0.28,Y,005380,5000,11579 억,,70205198,N,N,14908,N,00,N
20230831,120238,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187200,-600,5,-0.32,26874073800,143792,43.43,187800,187800,186200,244000,131500,187800,186895.46,33.19,0,829,189800,188800,188300,187300,186800,188550,187050,11580,56200,5000,146480,100,1,211531506,395987,7.04,0.62,12,0.07,26592.00,303544.00,211500,20230511,-11.49,150500,20221229,24.39,211500,-11.49,20230511,154000,21.56,20230102,211500,-11.49,20230511,150500,24.39,20221229,0.28,Y,005380,5000,11579 억,,70205198,N,N,14908,N,00,N
20230831,110319,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186900,-900,5,-0.48,21221950400,113610,34.31,187800,187800,186200,244000,131500,187800,186796.48,33.19,0,-8874,189800,188800,188300,187300,186800,188550,187050,11580,56200,5000,146480,100,1,211531506,395352,7.03,0.62,12,0.05,26592.00,303544.00,211500,20230511,-11.63,150500,20221229,24.19,211500,-11.63,20230511,154000,21.36,20230102,211500,-11.63,20230511,150500,24.19,20221229,0.28,Y,005380,5000,11579 억,,70205198,N,N,14908,N,00,N
20230831,100255,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186800,-1000,5,-0.53,14574277500,78023,23.56,187800,187800,186200,244000,131500,187800,186794.61,33.19,0,-16565,189800,188800,188300,187300,186800,188550,187050,11580,56200,5000,146480,100,1,211531506,395141,7.02,0.62,12,0.04,26592.00,303544.00,211500,20230511,-11.68,150500,20221229,24.12,211500,-11.68,20230511,154000,21.30,20230102,211500,-11.68,20230511,150500,24.12,20221229,0.28,Y,005380,5000,11579 억,,70205198,N,N,14908,N,00,N
20230831,090219,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186800,-1000,5,-0.53,1913909000,10219,3.09,187800,187800,186600,244000,131500,187800,187289.17,33.19,0,-3436,189800,188800,188300,187300,186800,188550,187050,11580,56200,5000,146480,100,1,211531506,395141,7.02,0.62,12,0.00,26592.00,303544.00,211500,20230511,-11.68,150500,20221229,24.12,211500,-11.68,20230511,154000,21.30,20230102,211500,-11.68,20230511,150500,24.12,20221229,0.28,Y,005380,5000,11579 억,,70205198,N,N,14908,N,00,N
20230830,160209,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187800,1100,2,0.59,62197639700,330215,102.73,188600,189300,187800,242500,130700,186700,188356.20,33.16,0,68720,189566,188132,186766,185332,183966,188850,186050,11580,55800,5000,145620,100,1,211531506,397256,7.06,0.62,12,0.16,26592.00,303544.00,211500,20230511,-11.21,150500,20221229,24.78,211500,-11.21,20230511,154000,21.95,20230102,211500,-11.21,20230511,150500,24.78,20221229,0.28,Y,005380,5000,11579 억,,70151804,N,N,14906,N,00,N
20230830,150227,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188200,1500,2,0.80,54021443100,286703,89.19,188600,189300,187800,242500,130700,186700,188423.01,33.16,0,64872,189566,188132,186766,185332,183966,188850,186050,11580,55800,5000,145620,100,1,211531506,398102,7.08,0.62,12,0.14,26592.00,303544.00,211500,20230511,-11.02,150500,20221229,25.05,211500,-11.02,20230511,154000,22.21,20230102,211500,-11.02,20230511,150500,25.05,20221229,0.28,Y,005380,5000,11579 억,,70151804,N,N,16834,N,00,N
20230830,140245,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188000,1300,2,0.70,46299594400,245637,76.42,188600,189300,187800,242500,130700,186700,188487.87,33.16,0,60742,189566,188132,186766,185332,183966,188850,186050,11580,55800,5000,145620,100,1,211531506,397679,7.07,0.62,12,0.12,26592.00,303544.00,211500,20230511,-11.11,150500,20221229,24.92,211500,-11.11,20230511,154000,22.08,20230102,211500,-11.11,20230511,150500,24.92,20221229,0.28,Y,005380,5000,11579 억,,70151804,N,N,16834,N,00,N
20230830,130229,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188100,1400,2,0.75,40224674100,213339,66.37,188600,189300,187800,242500,130700,186700,188548.15,33.16,0,59002,189566,188132,186766,185332,183966,188850,186050,11580,55800,5000,145620,100,1,211531506,397891,7.07,0.62,12,0.10,26592.00,303544.00,211500,20230511,-11.06,150500,20221229,24.98,211500,-11.06,20230511,154000,22.14,20230102,211500,-11.06,20230511,150500,24.98,20221229,0.28,Y,005380,5000,11579 억,,70151804,N,N,16834,N,00,N
20230830,120236,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188500,1800,2,0.96,35097527000,186101,57.89,188600,189300,187800,242500,130700,186700,188593.97,33.16,0,55827,189566,188132,186766,185332,183966,188850,186050,11580,55800,5000,145620,100,1,211531506,398737,7.09,0.62,12,0.09,26592.00,303544.00,211500,20230511,-10.87,150500,20221229,25.25,211500,-10.87,20230511,154000,22.40,20230102,211500,-10.87,20230511,150500,25.25,20221229,0.28,Y,005380,5000,11579 억,,70151804,N,N,16834,N,00,N
20230830,110315,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188900,2200,2,1.18,29674027200,157369,48.96,188600,189300,187800,242500,130700,186700,188563.36,33.16,0,51699,189566,188132,186766,185332,183966,188850,186050,11580,55800,5000,145620,100,1,211531506,399583,7.10,0.62,12,0.07,26592.00,303544.00,211500,20230511,-10.69,150500,20221229,25.51,211500,-10.69,20230511,154000,22.66,20230102,211500,-10.69,20230511,150500,25.51,20221229,0.28,Y,005380,5000,11579 억,,70151804,N,N,16834,N,00,N
20230830,100249,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188400,1700,2,0.91,20183423500,107084,33.31,188600,189300,187800,242500,130700,186700,188482.16,33.16,0,32292,189566,188132,186766,185332,183966,188850,186050,11580,55800,5000,145620,100,1,211531506,398525,7.08,0.62,12,0.05,26592.00,303544.00,211500,20230511,-10.92,150500,20221229,25.18,211500,-10.92,20230511,154000,22.34,20230102,211500,-10.92,20230511,150500,25.18,20221229,0.28,Y,005380,5000,11579 억,,70151804,N,N,16834,N,00,N
20230830,090217,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188600,1900,2,1.02,2398730100,12709,3.95,188600,189000,188500,242500,130700,186700,188742.63,33.16,0,6323,189566,188132,186766,185332,183966,188850,186050,11580,55800,5000,145620,100,1,211531506,398948,7.09,0.62,12,0.01,26592.00,303544.00,211500,20230511,-10.83,150500,20221229,25.32,211500,-10.83,20230511,154000,22.47,20230102,211500,-10.83,20230511,150500,25.32,20221229,0.28,Y,005380,5000,11579 억,,70151804,N,N,16834,N,00,N
20230829,160207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,1300,2,0.70,58990505100,315800,105.22,185500,188200,185400,241000,129800,185400,186797.22,33.15,0,37604,187866,186632,185666,184432,183466,186150,183950,11580,55600,5000,144610,100,1,211531506,394929,7.02,0.62,12,0.15,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.28,Y,005380,5000,11579 억,,70116537,N,N,16826,N,00,N
20230829,150228,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187200,1800,2,0.97,51094810000,273527,91.14,185500,188200,185400,241000,129800,185400,186799.90,33.15,0,44108,187866,186632,185666,184432,183466,186150,183950,11580,55600,5000,144610,100,1,211531506,395987,7.04,0.62,12,0.13,26592.00,303544.00,211500,20230511,-11.49,150500,20221229,24.39,211500,-11.49,20230511,154000,21.56,20230102,211500,-11.49,20230511,150500,24.39,20221229,0.28,Y,005380,5000,11579 억,,70116537,N,N,27350,N,00,N
20230829,140238,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187100,1700,2,0.92,45457917100,243424,81.11,185500,188200,185400,241000,129800,185400,186743.80,33.15,0,45148,187866,186632,185666,184432,183466,186150,183950,11580,55600,5000,144610,100,1,211531506,395775,7.04,0.62,12,0.12,26592.00,303544.00,211500,20230511,-11.54,150500,20221229,24.32,211500,-11.54,20230511,154000,21.49,20230102,211500,-11.54,20230511,150500,24.32,20221229,0.28,Y,005380,5000,11579 억,,70116537,N,N,27350,N,00,N
20230829,130232,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187100,1700,2,0.92,40272703500,215682,71.86,185500,188200,185400,241000,129800,185400,186722.62,33.15,0,41224,187866,186632,185666,184432,183466,186150,183950,11580,55600,5000,144610,100,1,211531506,395775,7.04,0.62,12,0.10,26592.00,303544.00,211500,20230511,-11.54,150500,20221229,24.32,211500,-11.54,20230511,154000,21.49,20230102,211500,-11.54,20230511,150500,24.32,20221229,0.28,Y,005380,5000,11579 억,,70116537,N,N,27350,N,00,N
20230829,120236,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187400,2000,2,1.08,35682362600,191168,63.70,185500,188200,185400,241000,129800,185400,186654.50,33.15,0,38581,187866,186632,185666,184432,183466,186150,183950,11580,55600,5000,144610,100,1,211531506,396410,7.05,0.62,12,0.09,26592.00,303544.00,211500,20230511,-11.39,150500,20221229,24.52,211500,-11.39,20230511,154000,21.69,20230102,211500,-11.39,20230511,150500,24.52,20221229,0.28,Y,005380,5000,11579 억,,70116537,N,N,27350,N,00,N
20230829,110347,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187800,2400,2,1.29,29576190400,158648,52.86,185500,187900,185400,241000,129800,185400,186426.52,33.15,0,30023,187866,186632,185666,184432,183466,186150,183950,11580,55600,5000,144610,100,1,211531506,397256,7.06,0.62,12,0.07,26592.00,303544.00,211500,20230511,-11.21,150500,20221229,24.78,211500,-11.21,20230511,154000,21.95,20230102,211500,-11.21,20230511,150500,24.78,20221229,0.28,Y,005380,5000,11579 억,,70116537,N,N,27350,N,00,N
20230829,100248,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185600,200,2,0.11,13169449200,70912,23.63,185500,186200,185400,241000,129800,185400,185715.40,33.15,0,5976,187866,186632,185666,184432,183466,186150,183950,11580,55600,5000,144610,100,1,211531506,392602,6.98,0.61,12,0.03,26592.00,303544.00,211500,20230511,-12.25,150500,20221229,23.32,211500,-12.25,20230511,154000,20.52,20230102,211500,-12.25,20230511,150500,23.32,20221229,0.28,Y,005380,5000,11579 억,,70116537,N,N,27350,N,00,N
20230829,090202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185800,400,2,0.22,1584804200,8532,2.84,185500,186200,185400,241000,129800,185400,185748.43,33.15,0,-199,187866,186632,185666,184432,183466,186150,183950,11580,55600,5000,144610,100,1,211531506,393026,6.99,0.61,12,0.00,26592.00,303544.00,211500,20230511,-12.15,150500,20221229,23.46,211500,-12.15,20230511,154000,20.65,20230102,211500,-12.15,20230511,150500,23.46,20221229,0.28,Y,005380,5000,11579 억,,70116537,N,N,27350,N,00,N
20230828,160203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185400,-800,5,-0.43,55247910800,297827,80.82,186200,186900,184700,242000,130400,186200,185502.70,33.13,0,11892,188600,187400,185800,184600,183000,188000,185200,11580,55800,5000,145230,100,1,211531506,392179,6.97,0.61,12,0.14,26592.00,303544.00,211500,20230511,-12.34,150500,20221229,23.19,211500,-12.34,20230511,154000,20.39,20230102,211500,-12.34,20230511,150500,23.19,20221229,0.28,Y,005380,5000,11579 억,,70084693,N,N,27349,N,00,N
20230828,150205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185100,-1100,5,-0.59,48414045200,260962,70.82,186200,186900,184700,242000,130400,186200,185520.60,33.13,0,14467,188600,187400,185800,184600,183000,188000,185200,11580,55800,5000,145230,100,1,211531506,391545,6.96,0.61,12,0.12,26592.00,303544.00,211500,20230511,-12.48,150500,20221229,22.99,211500,-12.48,20230511,154000,20.19,20230102,211500,-12.48,20230511,150500,22.99,20221229,0.28,Y,005380,5000,11579 억,,70084693,N,N,26847,N,00,N
20230828,140205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185200,-1000,5,-0.54,41687771300,224649,60.96,186200,186900,184700,242000,130400,186200,185567.56,33.13,0,10759,188600,187400,185800,184600,183000,188000,185200,11580,55800,5000,145230,100,1,211531506,391756,6.96,0.61,12,0.11,26592.00,303544.00,211500,20230511,-12.43,150500,20221229,23.06,211500,-12.43,20230511,154000,20.26,20230102,211500,-12.43,20230511,150500,23.06,20221229,0.28,Y,005380,5000,11579 억,,70084693,N,N,26847,N,00,N
20230828,130207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185300,-900,5,-0.48,35983219600,193847,52.60,186200,186900,184700,242000,130400,186200,185625.96,33.13,0,14152,188600,187400,185800,184600,183000,188000,185200,11580,55800,5000,145230,100,1,211531506,391968,6.97,0.61,12,0.09,26592.00,303544.00,211500,20230511,-12.39,150500,20221229,23.12,211500,-12.39,20230511,154000,20.32,20230102,211500,-12.39,20230511,150500,23.12,20221229,0.28,Y,005380,5000,11579 억,,70084693,N,N,26847,N,00,N
20230828,120205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185300,-900,5,-0.48,32531843200,175222,47.55,186200,186900,184700,242000,130400,186200,185659.73,33.13,0,11577,188600,187400,185800,184600,183000,188000,185200,11580,55800,5000,145230,100,1,211531506,391968,6.97,0.61,12,0.08,26592.00,303544.00,211500,20230511,-12.39,150500,20221229,23.12,211500,-12.39,20230511,154000,20.32,20230102,211500,-12.39,20230511,150500,23.12,20221229,0.28,Y,005380,5000,11579 억,,70084693,N,N,26847,N,00,N
20230828,110205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185300,-900,5,-0.48,29443256000,158564,43.03,186200,186900,184700,242000,130400,186200,185685.85,33.13,0,9349,188600,187400,185800,184600,183000,188000,185200,11580,55800,5000,145230,100,1,211531506,391968,6.97,0.61,12,0.07,26592.00,303544.00,211500,20230511,-12.39,150500,20221229,23.12,211500,-12.39,20230511,154000,20.32,20230102,211500,-12.39,20230511,150500,23.12,20221229,0.28,Y,005380,5000,11579 억,,70084693,N,N,26847,N,00,N
20230828,100202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185900,-300,5,-0.16,16895211400,90833,24.65,186200,186900,185300,242000,130400,186200,186002.31,33.13,0,16609,188600,187400,185800,184600,183000,188000,185200,11580,55800,5000,145230,100,1,211531506,393237,6.99,0.61,12,0.04,26592.00,303544.00,211500,20230511,-12.10,150500,20221229,23.52,211500,-12.10,20230511,154000,20.71,20230102,211500,-12.10,20230511,150500,23.52,20221229,0.28,Y,005380,5000,11579 억,,70084693,N,N,26847,N,00,N
20230828,090205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185900,-300,5,-0.16,2960759800,15905,4.32,186200,186500,185500,242000,130400,186200,186151.79,33.13,0,3712,188600,187400,185800,184600,183000,188000,185200,11580,55800,5000,145230,100,1,211531506,393237,6.99,0.61,12,0.01,26592.00,303544.00,211500,20230511,-12.10,150500,20221229,23.52,211500,-12.10,20230511,154000,20.71,20230102,211500,-12.10,20230511,150500,23.52,20221229,0.28,Y,005380,5000,11579 억,,70084693,N,N,26847,N,00,N
20230825,160205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,-200,5,-0.11,67651681900,363245,113.48,184200,187000,184200,242000,130500,186400,186242.50,33.09,0,92009,190533,188466,187233,185166,183933,187850,184550,11580,55600,5000,145390,100,1,211531506,393872,7.00,0.61,12,0.17,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.28,Y,005380,5000,11579 억,,69998413,N,N,26847,N,00,N
20230825,150204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,-200,5,-0.11,60551254100,325091,101.56,184200,187000,184200,242000,130500,186400,186259.30,33.09,0,86429,190533,188466,187233,185166,183933,187850,184550,11580,55600,5000,145390,100,1,211531506,393872,7.00,0.61,12,0.15,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.28,Y,005380,5000,11579 억,,69998413,N,N,56905,N,00,N
20230825,140204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185800,-600,5,-0.32,51658213400,277231,86.61,184200,187000,184200,242000,130500,186400,186336.30,33.09,0,79572,190533,188466,187233,185166,183933,187850,184550,11580,55600,5000,145390,100,1,211531506,393026,6.99,0.61,12,0.13,26592.00,303544.00,211500,20230511,-12.15,150500,20221229,23.46,211500,-12.15,20230511,154000,20.65,20230102,211500,-12.15,20230511,150500,23.46,20221229,0.28,Y,005380,5000,11579 억,,69998413,N,N,56905,N,00,N
20230825,130204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,300,2,0.16,43375445900,232797,72.72,184200,187000,184200,242000,130500,186400,186322.97,33.09,0,68198,190533,188466,187233,185166,183933,187850,184550,11580,55600,5000,145390,100,1,211531506,394929,7.02,0.62,12,0.11,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.28,Y,005380,5000,11579 억,,69998413,N,N,56905,N,00,N
20230825,120205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186500,100,2,0.05,38224289300,205196,64.10,184200,187000,184200,242000,130500,186400,186281.71,33.09,0,60276,190533,188466,187233,185166,183933,187850,184550,11580,55600,5000,145390,100,1,211531506,394506,7.01,0.61,12,0.10,26592.00,303544.00,211500,20230511,-11.82,150500,20221229,23.92,211500,-11.82,20230511,154000,21.10,20230102,211500,-11.82,20230511,150500,23.92,20221229,0.28,Y,005380,5000,11579 억,,69998413,N,N,56905,N,00,N
20230825,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186500,100,2,0.05,33629738700,180550,56.40,184200,187000,184200,242000,130500,186400,186262.57,33.09,0,49700,190533,188466,187233,185166,183933,187850,184550,11580,55600,5000,145390,100,1,211531506,394506,7.01,0.61,12,0.09,26592.00,303544.00,211500,20230511,-11.82,150500,20221229,23.92,211500,-11.82,20230511,154000,21.10,20230102,211500,-11.82,20230511,150500,23.92,20221229,0.28,Y,005380,5000,11579 억,,69998413,N,N,56905,N,00,N
20230825,100205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186500,100,2,0.05,25560048900,137227,42.87,184200,187000,184200,242000,130500,186400,186260.85,33.09,0,36931,190533,188466,187233,185166,183933,187850,184550,11580,55600,5000,145390,100,1,211531506,394506,7.01,0.61,12,0.06,26592.00,303544.00,211500,20230511,-11.82,150500,20221229,23.92,211500,-11.82,20230511,154000,21.10,20230102,211500,-11.82,20230511,150500,23.92,20221229,0.28,Y,005380,5000,11579 억,,69998413,N,N,56905,N,00,N
20230825,090204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186000,-400,5,-0.21,3653309600,19736,6.17,184200,186300,184200,242000,130500,186400,185093.83,33.09,0,-388,190533,188466,187233,185166,183933,187850,184550,11580,55600,5000,145390,100,1,211531506,393449,6.99,0.61,12,0.01,26592.00,303544.00,211500,20230511,-12.06,150500,20221229,23.59,211500,-12.06,20230511,154000,20.78,20230102,211500,-12.06,20230511,150500,23.59,20221229,0.28,Y,005380,5000,11579 억,,69998413,N,N,56905,N,00,N
20230824,160203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186400,-1100,5,-0.59,59506409400,318103,126.15,188300,189300,186000,243500,131300,187500,187066.65,33.08,0,-6625,190100,188800,187400,186100,184700,189450,186750,11580,56000,5000,146250,100,1,211531506,394295,7.01,0.61,12,0.15,26592.00,303544.00,211500,20230511,-11.87,150500,20221229,23.85,211500,-11.87,20230511,154000,21.04,20230102,211500,-11.87,20230511,150500,23.85,20221229,0.28,Y,005380,5000,11579 억,,69969397,N,N,56905,N,00,N
20230824,150203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186400,-1100,5,-0.59,50242887800,268395,106.44,188300,189300,186000,243500,131300,187500,187197.50,33.08,0,-3848,190100,188800,187400,186100,184700,189450,186750,11580,56000,5000,146250,100,1,211531506,394295,7.01,0.61,12,0.13,26592.00,303544.00,211500,20230511,-11.87,150500,20221229,23.85,211500,-11.87,20230511,154000,21.04,20230102,211500,-11.87,20230511,150500,23.85,20221229,0.28,Y,005380,5000,11579 억,,69969397,N,N,53741,N,00,N
20230824,140203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186300,-1200,5,-0.64,41559587100,221822,87.97,188300,189300,186000,243500,131300,187500,187355.54,33.08,0,-5971,190100,188800,187400,186100,184700,189450,186750,11580,56000,5000,146250,100,1,211531506,394083,7.01,0.61,12,0.10,26592.00,303544.00,211500,20230511,-11.91,150500,20221229,23.79,211500,-11.91,20230511,154000,20.97,20230102,211500,-11.91,20230511,150500,23.79,20221229,0.28,Y,005380,5000,11579 억,,69969397,N,N,53741,N,00,N
20230824,130204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187000,-500,5,-0.27,29367809000,156494,62.06,188300,189300,187000,243500,131300,187500,187660.98,33.08,0,3808,190100,188800,187400,186100,184700,189450,186750,11580,56000,5000,146250,100,1,211531506,395564,7.03,0.62,12,0.07,26592.00,303544.00,211500,20230511,-11.58,150500,20221229,24.25,211500,-11.58,20230511,154000,21.43,20230102,211500,-11.58,20230511,150500,24.25,20221229,0.28,Y,005380,5000,11579 억,,69969397,N,N,53741,N,00,N
20230824,120205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187700,200,2,0.11,23682346400,126140,50.02,188300,189300,187200,243500,131300,187500,187746.62,33.08,0,9360,190100,188800,187400,186100,184700,189450,186750,11580,56000,5000,146250,100,1,211531506,397045,7.06,0.62,12,0.06,26592.00,303544.00,211500,20230511,-11.25,150500,20221229,24.72,211500,-11.25,20230511,154000,21.88,20230102,211500,-11.25,20230511,150500,24.72,20221229,0.28,Y,005380,5000,11579 억,,69969397,N,N,53741,N,00,N
20230824,110203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187700,200,2,0.11,20266992100,107953,42.81,188300,189300,187200,243500,131300,187500,187739.15,33.08,0,5789,190100,188800,187400,186100,184700,189450,186750,11580,56000,5000,146250,100,1,211531506,397045,7.06,0.62,12,0.05,26592.00,303544.00,211500,20230511,-11.25,150500,20221229,24.72,211500,-11.25,20230511,154000,21.88,20230102,211500,-11.25,20230511,150500,24.72,20221229,0.28,Y,005380,5000,11579 억,,69969397,N,N,53741,N,00,N
20230824,100204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187600,100,2,0.05,14170673600,75442,29.92,188300,189300,187400,243500,131300,187500,187835.56,33.08,0,6099,190100,188800,187400,186100,184700,189450,186750,11580,56000,5000,146250,100,1,211531506,396833,7.05,0.62,12,0.04,26592.00,303544.00,211500,20230511,-11.30,150500,20221229,24.65,211500,-11.30,20230511,154000,21.82,20230102,211500,-11.30,20230511,150500,24.65,20221229,0.28,Y,005380,5000,11579 억,,69969397,N,N,53741,N,00,N
20230824,090203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188300,800,2,0.43,1642893500,8713,3.46,188300,189300,188200,243500,131300,187500,188562.68,33.08,0,1119,190100,188800,187400,186100,184700,189450,186750,11580,56000,5000,146250,100,1,211531506,398314,7.08,0.62,12,0.00,26592.00,303544.00,211500,20230511,-10.97,150500,20221229,25.12,211500,-10.97,20230511,154000,22.27,20230102,211500,-10.97,20230511,150500,25.12,20221229,0.28,Y,005380,5000,11579 억,,69969397,N,N,53741,N,00,N
20230823,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187500,-400,5,-0.21,47172908000,251608,84.55,186500,188700,186000,244000,131600,187900,187485.48,33.08,0,-10384,189033,188466,187333,186766,185633,188750,187050,11580,56100,5000,146560,100,1,211531506,396622,7.05,0.62,12,0.12,26592.00,303544.00,211500,20230511,-11.35,150500,20221229,24.58,211500,-11.35,20230511,154000,21.75,20230102,211500,-11.35,20230511,150500,24.58,20221229,0.28,Y,005380,5000,11579 억,,69974328,N,N,53741,N,00,N
20230823,150203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187800,-100,5,-0.05,41929483600,223654,75.15,186500,188700,186000,244000,131600,187900,187474.51,33.08,0,-5232,189033,188466,187333,186766,185633,188750,187050,11580,56100,5000,146560,100,1,211531506,397256,7.06,0.62,12,0.11,26592.00,303544.00,211500,20230511,-11.21,150500,20221229,24.78,211500,-11.21,20230511,154000,21.95,20230102,211500,-11.21,20230511,150500,24.78,20221229,0.28,Y,005380,5000,11579 억,,69974328,N,N,35475,N,00,N
20230823,140204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187700,-200,5,-0.11,36999763700,197377,66.32,186500,188700,186000,244000,131600,187900,187457.01,33.08,0,-3316,189033,188466,187333,186766,185633,188750,187050,11580,56100,5000,146560,100,1,211531506,397045,7.06,0.62,12,0.09,26592.00,303544.00,211500,20230511,-11.25,150500,20221229,24.72,211500,-11.25,20230511,154000,21.88,20230102,211500,-11.25,20230511,150500,24.72,20221229,0.28,Y,005380,5000,11579 억,,69974328,N,N,35475,N,00,N
20230823,130203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187500,-400,5,-0.21,32568821400,173750,58.38,186500,188700,186000,244000,131600,187900,187446.09,33.08,0,-2426,189033,188466,187333,186766,185633,188750,187050,11580,56100,5000,146560,100,1,211531506,396622,7.05,0.62,12,0.08,26592.00,303544.00,211500,20230511,-11.35,150500,20221229,24.58,211500,-11.35,20230511,154000,21.75,20230102,211500,-11.35,20230511,150500,24.58,20221229,0.28,Y,005380,5000,11579 억,,69974328,N,N,35475,N,00,N
20230823,120203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187000,-900,5,-0.48,27180497900,144975,48.72,186500,188700,186000,244000,131600,187900,187483.63,33.08,0,-2635,189033,188466,187333,186766,185633,188750,187050,11580,56100,5000,146560,100,1,211531506,395564,7.03,0.62,12,0.07,26592.00,303544.00,211500,20230511,-11.58,150500,20221229,24.25,211500,-11.58,20230511,154000,21.43,20230102,211500,-11.58,20230511,150500,24.25,20221229,0.28,Y,005380,5000,11579 억,,69974328,N,N,35475,N,00,N
20230823,110203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187400,-500,5,-0.27,22770675400,121427,40.80,186500,188700,186000,244000,131600,187900,187525.20,33.08,0,855,189033,188466,187333,186766,185633,188750,187050,11580,56100,5000,146560,100,1,211531506,396410,7.05,0.62,12,0.06,26592.00,303544.00,211500,20230511,-11.39,150500,20221229,24.52,211500,-11.39,20230511,154000,21.69,20230102,211500,-11.39,20230511,150500,24.52,20221229,0.28,Y,005380,5000,11579 억,,69974328,N,N,35475,N,00,N
20230823,100203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187800,-100,5,-0.05,16481665600,87962,29.56,186500,188700,186000,244000,131600,187900,187371.72,33.08,0,1866,189033,188466,187333,186766,185633,188750,187050,11580,56100,5000,146560,100,1,211531506,397256,7.06,0.62,12,0.04,26592.00,303544.00,211500,20230511,-11.21,150500,20221229,24.78,211500,-11.21,20230511,154000,21.95,20230102,211500,-11.21,20230511,150500,24.78,20221229,0.28,Y,005380,5000,11579 억,,69974328,N,N,35475,N,00,N
20230823,090204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,-1700,5,-0.90,1734105000,9301,3.13,186500,186800,186000,244000,131600,187900,186420.59,33.08,0,540,189033,188466,187333,186766,185633,188750,187050,11580,56100,5000,146560,100,1,211531506,393872,7.00,0.61,12,0.00,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.28,Y,005380,5000,11579 억,,69974328,N,N,35475,N,00,N
20230822,160203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187900,1800,2,0.97,55572459700,296835,106.10,186200,187900,186200,241500,130300,186100,187215.76,33.06,0,118,188100,187100,186200,185200,184300,186650,184750,11580,55400,5000,145150,100,1,211531506,397468,7.07,0.62,12,0.14,26592.00,303544.00,211500,20230511,-11.16,150500,20221229,24.85,211500,-11.16,20230511,154000,22.01,20230102,211500,-11.16,20230511,150500,24.85,20221229,0.29,Y,005380,5000,11579 억,,69933713,N,N,35470,N,00,N
20230822,150202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187400,1300,2,0.70,43893535600,234645,83.87,186200,187900,186200,241500,130300,186100,187063.94,33.06,0,14600,188100,187100,186200,185200,184300,186650,184750,11580,55400,5000,145150,100,1,211531506,396410,7.05,0.62,12,0.11,26592.00,303544.00,211500,20230511,-11.39,150500,20221229,24.52,211500,-11.39,20230511,154000,21.69,20230102,211500,-11.39,20230511,150500,24.52,20221229,0.29,Y,005380,5000,11579 억,,69933713,N,N,17952,N,00,N
20230822,140203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187200,1100,2,0.59,36410068300,194691,69.59,186200,187900,186200,241500,130300,186100,187015.04,33.06,0,13942,188100,187100,186200,185200,184300,186650,184750,11580,55400,5000,145150,100,1,211531506,395987,7.04,0.62,12,0.09,26592.00,303544.00,211500,20230511,-11.49,150500,20221229,24.39,211500,-11.49,20230511,154000,21.56,20230102,211500,-11.49,20230511,150500,24.39,20221229,0.29,Y,005380,5000,11579 억,,69933713,N,N,17952,N,00,N
20230822,130201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187100,1000,2,0.54,31447312000,168158,60.11,186200,187900,186200,241500,130300,186100,187010.96,33.06,0,15475,188100,187100,186200,185200,184300,186650,184750,11580,55400,5000,145150,100,1,211531506,395775,7.04,0.62,12,0.08,26592.00,303544.00,211500,20230511,-11.54,150500,20221229,24.32,211500,-11.54,20230511,154000,21.49,20230102,211500,-11.54,20230511,150500,24.32,20221229,0.29,Y,005380,5000,11579 억,,69933713,N,N,17952,N,00,N
20230822,120200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187200,1100,2,0.59,28302498100,151352,54.10,186200,187900,186200,241500,130300,186100,186998.35,33.06,0,17486,188100,187100,186200,185200,184300,186650,184750,11580,55400,5000,145150,100,1,211531506,395987,7.04,0.62,12,0.07,26592.00,303544.00,211500,20230511,-11.49,150500,20221229,24.39,211500,-11.49,20230511,154000,21.56,20230102,211500,-11.49,20230511,150500,24.39,20221229,0.29,Y,005380,5000,11579 억,,69933713,N,N,17952,N,00,N
20230822,110203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187100,1000,2,0.54,23645637600,126453,45.20,186200,187900,186200,241500,130300,186100,186992.11,33.06,0,16296,188100,187100,186200,185200,184300,186650,184750,11580,55400,5000,145150,100,1,211531506,395775,7.04,0.62,12,0.06,26592.00,303544.00,211500,20230511,-11.54,150500,20221229,24.32,211500,-11.54,20230511,154000,21.49,20230102,211500,-11.54,20230511,150500,24.32,20221229,0.29,Y,005380,5000,11579 억,,69933713,N,N,17952,N,00,N
20230822,100201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187100,1000,2,0.54,16685101400,89220,31.89,186200,187900,186200,241500,130300,186100,187011.64,33.06,0,13387,188100,187100,186200,185200,184300,186650,184750,11580,55400,5000,145150,100,1,211531506,395775,7.04,0.62,12,0.04,26592.00,303544.00,211500,20230511,-11.54,150500,20221229,24.32,211500,-11.54,20230511,154000,21.49,20230102,211500,-11.54,20230511,150500,24.32,20221229,0.29,Y,005380,5000,11579 억,,69933713,N,N,17952,N,00,N
20230822,090202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186300,200,2,0.11,1077713200,5783,2.07,186200,186900,186200,241500,130300,186100,186362.71,33.06,0,-836,188100,187100,186200,185200,184300,186650,184750,11580,55400,5000,145150,100,1,211531506,394083,7.01,0.61,12,0.00,26592.00,303544.00,211500,20230511,-11.91,150500,20221229,23.79,211500,-11.91,20230511,154000,20.97,20230102,211500,-11.91,20230511,150500,23.79,20221229,0.29,Y,005380,5000,11579 억,,69933713,N,N,17952,N,00,N
20230821,160201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186100,0,3,0.00,51971997300,279031,66.31,187000,187200,185300,241500,130300,186100,186258.99,33.04,0,51863,190300,188200,185400,183300,180500,189250,184350,11580,55400,5000,145150,100,1,211531506,393660,7.00,0.61,12,0.13,26592.00,303544.00,211500,20230511,-12.01,150500,20221229,23.65,211500,-12.01,20230511,154000,20.84,20230102,211500,-12.01,20230511,150500,23.65,20221229,0.29,Y,005380,5000,11579 억,,69889997,N,N,17952,N,00,N
20230821,150202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186100,0,3,0.00,42528757400,228284,54.25,187000,187200,185300,241500,130300,186100,186297.59,33.04,0,35113,190300,188200,185400,183300,180500,189250,184350,11580,55400,5000,145150,100,1,211531506,393660,7.00,0.61,12,0.11,26592.00,303544.00,211500,20230511,-12.01,150500,20221229,23.65,211500,-12.01,20230511,154000,20.84,20230102,211500,-12.01,20230511,150500,23.65,20221229,0.29,Y,005380,5000,11579 억,,69889997,N,N,18933,N,00,N
20230821,140202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186100,0,3,0.00,36184433500,194197,46.15,187000,187200,185300,241500,130300,186100,186328.49,33.04,0,30157,190300,188200,185400,183300,180500,189250,184350,11580,55400,5000,145150,100,1,211531506,393660,7.00,0.61,12,0.09,26592.00,303544.00,211500,20230511,-12.01,150500,20221229,23.65,211500,-12.01,20230511,154000,20.84,20230102,211500,-12.01,20230511,150500,23.65,20221229,0.29,Y,005380,5000,11579 억,,69889997,N,N,18933,N,00,N
20230821,130203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,100,2,0.05,31031910600,166501,39.57,187000,187200,185300,241500,130300,186100,186376.73,33.04,0,25914,190300,188200,185400,183300,180500,189250,184350,11580,55400,5000,145150,100,1,211531506,393872,7.00,0.61,12,0.08,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.29,Y,005380,5000,11579 억,,69889997,N,N,18933,N,00,N
20230821,120203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186300,200,2,0.11,27499277700,147544,35.06,187000,187200,185300,241500,130300,186100,186380.19,33.04,0,24573,190300,188200,185400,183300,180500,189250,184350,11580,55400,5000,145150,100,1,211531506,394083,7.01,0.61,12,0.07,26592.00,303544.00,211500,20230511,-11.91,150500,20221229,23.79,211500,-11.91,20230511,154000,20.97,20230102,211500,-11.91,20230511,150500,23.79,20221229,0.29,Y,005380,5000,11579 억,,69889997,N,N,18933,N,00,N
20230821,110202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,100,2,0.05,22896823900,122870,29.20,187000,187200,185300,241500,130300,186100,186350.00,33.04,0,20737,190300,188200,185400,183300,180500,189250,184350,11580,55400,5000,145150,100,1,211531506,393872,7.00,0.61,12,0.06,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.29,Y,005380,5000,11579 억,,69889997,N,N,18933,N,00,N
20230821,100201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186500,400,2,0.21,15236819300,81797,19.44,187000,187200,185300,241500,130300,186100,186276.02,33.04,0,8003,190300,188200,185400,183300,180500,189250,184350,11580,55400,5000,145150,100,1,211531506,394506,7.01,0.61,12,0.04,26592.00,303544.00,211500,20230511,-11.82,150500,20221229,23.92,211500,-11.82,20230511,154000,21.10,20230102,211500,-11.82,20230511,150500,23.92,20221229,0.29,Y,005380,5000,11579 억,,69889997,N,N,18933,N,00,N
20230821,090204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,100,2,0.05,2059363300,11039,2.62,187000,187200,185800,241500,130300,186100,186553.59,33.04,0,56,190300,188200,185400,183300,180500,189250,184350,11580,55400,5000,145150,100,1,211531506,393872,7.00,0.61,12,0.01,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.29,Y,005380,5000,11579 억,,69889997,N,N,18933,N,00,N
20230818,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186100,1300,2,0.70,78068102100,419450,91.58,182600,187500,182600,240000,129400,184800,186120.58,33.00,0,42561,187200,186000,184300,183100,181400,185150,182250,11580,55300,5000,144140,100,1,211531506,393660,7.00,0.61,12,0.20,26592.00,303544.00,211500,20230511,-12.01,150500,20221229,23.65,211500,-12.01,20230511,154000,20.84,20230102,211500,-12.01,20230511,150500,23.65,20221229,0.29,Y,005380,5000,11579 억,,69801401,N,N,18900,N,00,N
20230818,150202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186100,1300,2,0.70,65672264600,352865,77.04,182600,187500,182600,240000,129400,184800,186111.93,33.00,0,47392,187200,186000,184300,183100,181400,185150,182250,11580,55300,5000,144140,100,1,211531506,393660,7.00,0.61,12,0.17,26592.00,303544.00,211500,20230511,-12.01,150500,20221229,23.65,211500,-12.01,20230511,154000,20.84,20230102,211500,-12.01,20230511,150500,23.65,20221229,0.29,Y,005380,5000,11579 억,,69801401,N,N,59783,N,00,N
20230818,140202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186500,1700,2,0.92,58681931400,315326,68.84,182600,187500,182600,240000,129400,184800,186099.63,33.00,0,48657,187200,186000,184300,183100,181400,185150,182250,11580,55300,5000,144140,100,1,211531506,394506,7.01,0.61,12,0.15,26592.00,303544.00,211500,20230511,-11.82,150500,20221229,23.92,211500,-11.82,20230511,154000,21.10,20230102,211500,-11.82,20230511,150500,23.92,20221229,0.29,Y,005380,5000,11579 억,,69801401,N,N,59783,N,00,N
20230818,130201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186900,2100,2,1.14,49519557700,266276,58.13,182600,187500,182600,240000,129400,184800,185971.19,33.00,0,48168,187200,186000,184300,183100,181400,185150,182250,11580,55300,5000,144140,100,1,211531506,395352,7.03,0.62,12,0.13,26592.00,303544.00,211500,20230511,-11.63,150500,20221229,24.19,211500,-11.63,20230511,154000,21.36,20230102,211500,-11.63,20230511,150500,24.19,20221229,0.29,Y,005380,5000,11579 억,,69801401,N,N,59783,N,00,N
20230818,120209,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187000,2200,2,1.19,43758793800,235469,51.41,182600,187500,182600,240000,129400,184800,185837.16,33.00,0,43437,187200,186000,184300,183100,181400,185150,182250,11580,55300,5000,144140,100,1,211531506,395564,7.03,0.62,12,0.11,26592.00,303544.00,211500,20230511,-11.58,150500,20221229,24.25,211500,-11.58,20230511,154000,21.43,20230102,211500,-11.58,20230511,150500,24.25,20221229,0.29,Y,005380,5000,11579 억,,69801401,N,N,59783,N,00,N
20230818,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187000,2200,2,1.19,35857766100,193189,42.18,182600,187500,182600,240000,129400,184800,185610.16,33.00,0,39069,187200,186000,184300,183100,181400,185150,182250,11580,55300,5000,144140,100,1,211531506,395564,7.03,0.62,12,0.09,26592.00,303544.00,211500,20230511,-11.58,150500,20221229,24.25,211500,-11.58,20230511,154000,21.43,20230102,211500,-11.58,20230511,150500,24.25,20221229,0.29,Y,005380,5000,11579 억,,69801401,N,N,59783,N,00,N
20230818,100203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185700,900,2,0.49,24739802000,133668,29.18,182600,186500,182600,240000,129400,184800,185084.15,33.00,0,24012,187200,186000,184300,183100,181400,185150,182250,11580,55300,5000,144140,100,1,211531506,392814,6.98,0.61,12,0.06,26592.00,303544.00,211500,20230511,-12.20,150500,20221229,23.39,211500,-12.20,20230511,154000,20.58,20230102,211500,-12.20,20230511,150500,23.39,20221229,0.29,Y,005380,5000,11579 억,,69801401,N,N,59783,N,00,N
20230818,090202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,183400,-1400,5,-0.76,2242773900,12262,2.68,182600,183800,182600,240000,129400,184800,182890.08,33.00,0,1633,187200,186000,184300,183100,181400,185150,182250,11580,55300,5000,144140,100,1,211531506,387949,6.90,0.60,12,0.01,26592.00,303544.00,211500,20230511,-13.29,150500,20221229,21.86,211500,-13.29,20230511,154000,19.09,20230102,211500,-13.29,20230511,150500,21.86,20221229,0.29,Y,005380,5000,11579 억,,69801401,N,N,59783,N,00,N
20230817,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,184800,-1000,5,-0.54,83944172400,456264,81.00,184900,185500,182600,241500,130100,185800,183980.02,33.01,0,-60167,189200,187500,186400,184700,183600,186950,184150,11580,55700,5000,144920,100,1,211531506,390910,6.95,0.61,12,0.22,26592.00,303544.00,211500,20230511,-12.62,150500,20221229,22.79,211500,-12.62,20230511,154000,20.00,20230102,211500,-12.62,20230511,150500,22.79,20221229,0.29,Y,005380,5000,11579 억,,69833004,N,N,59783,N,00,N
20230817,150203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,184900,-900,5,-0.48,74503113300,405177,71.93,184900,185500,182600,241500,130100,185800,183877.59,33.01,0,-59873,189200,187500,186400,184700,183600,186950,184150,11580,55700,5000,144920,100,1,211531506,391122,6.95,0.61,12,0.19,26592.00,303544.00,211500,20230511,-12.58,150500,20221229,22.86,211500,-12.58,20230511,154000,20.06,20230102,211500,-12.58,20230511,150500,22.86,20221229,0.29,Y,005380,5000,11579 억,,69833004,N,N,66654,N,00,N
20230817,140202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,184600,-1200,5,-0.65,65770149400,357865,63.53,184900,185500,182600,241500,130100,185800,183784.39,33.01,0,-56849,189200,187500,186400,184700,183600,186950,184150,11580,55700,5000,144920,100,1,211531506,390487,6.94,0.61,12,0.17,26592.00,303544.00,211500,20230511,-12.72,150500,20221229,22.66,211500,-12.72,20230511,154000,19.87,20230102,211500,-12.72,20230511,150500,22.66,20221229,0.29,Y,005380,5000,11579 억,,69833004,N,N,66654,N,00,N
20230817,130200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,184700,-1100,5,-0.59,56377121000,307045,54.51,184900,185500,182600,241500,130100,185800,183611.39,33.01,0,-51119,189200,187500,186400,184700,183600,186950,184150,11580,55700,5000,144920,100,1,211531506,390699,6.95,0.61,12,0.15,26592.00,303544.00,211500,20230511,-12.67,150500,20221229,22.72,211500,-12.67,20230511,154000,19.94,20230102,211500,-12.67,20230511,150500,22.72,20221229,0.29,Y,005380,5000,11579 억,,69833004,N,N,66654,N,00,N
20230817,120202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,184800,-1000,5,-0.54,50281230100,274030,48.65,184900,185500,182600,241500,130100,185800,183487.42,33.01,0,-48021,189200,187500,186400,184700,183600,186950,184150,11580,55700,5000,144920,100,1,211531506,390910,6.95,0.61,12,0.13,26592.00,303544.00,211500,20230511,-12.62,150500,20221229,22.79,211500,-12.62,20230511,154000,20.00,20230102,211500,-12.62,20230511,150500,22.79,20221229,0.29,Y,005380,5000,11579 억,,69833004,N,N,66654,N,00,N
20230817,110202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,184500,-1300,5,-0.70,44169486800,240885,42.76,184900,185500,182600,241500,130100,185800,183362.63,33.01,0,-49536,189200,187500,186400,184700,183600,186950,184150,11580,55700,5000,144920,100,1,211531506,390276,6.94,0.61,12,0.11,26592.00,303544.00,211500,20230511,-12.77,150500,20221229,22.59,211500,-12.77,20230511,154000,19.81,20230102,211500,-12.77,20230511,150500,22.59,20221229,0.29,Y,005380,5000,11579 억,,69833004,N,N,66654,N,00,N
20230817,100201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,183300,-2500,5,-1.35,33761044300,184097,32.68,184900,185500,182600,241500,130100,185800,183386.29,33.01,0,-53782,189200,187500,186400,184700,183600,186950,184150,11580,55700,5000,144920,100,1,211531506,387737,6.89,0.60,12,0.09,26592.00,303544.00,211500,20230511,-13.33,150500,20221229,21.79,211500,-13.33,20230511,154000,19.03,20230102,211500,-13.33,20230511,150500,21.79,20221229,0.29,Y,005380,5000,11579 억,,69833004,N,N,66654,N,00,N
20230817,090201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,184100,-1700,5,-0.91,3626398100,19647,3.49,184900,185500,184000,241500,130100,185800,184573.08,33.01,0,-8954,189200,187500,186400,184700,183600,186950,184150,11580,55700,5000,144920,100,1,211531506,389430,6.92,0.61,12,0.01,26592.00,303544.00,211500,20230511,-12.96,150500,20221229,22.33,211500,-12.96,20230511,154000,19.55,20230102,211500,-12.96,20230511,150500,22.33,20221229,0.29,Y,005380,5000,11579 억,,69833004,N,N,66654,N,00,N
20230816,160201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185800,-3000,5,-1.59,103760828800,556586,187.32,186900,188100,185300,245000,132200,188800,186424.24,33.01,0,-2147,191400,190100,189200,187900,187000,189650,187450,11580,56400,5000,147260,100,1,211531506,393026,6.99,0.61,12,0.26,26592.00,303544.00,211500,20230511,-12.15,150500,20221229,23.46,211500,-12.15,20230511,154000,20.65,20230102,211500,-12.15,20230511,150500,23.46,20221229,0.30,Y,005380,5000,11579 억,,69823357,N,N,66654,N,00,N
20230816,150200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185700,-3100,5,-1.64,91426187000,490146,164.96,186900,188100,185300,245000,132200,188800,186528.28,33.01,0,8963,191400,190100,189200,187900,187000,189650,187450,11580,56400,5000,147260,100,1,211531506,392814,6.98,0.61,12,0.23,26592.00,303544.00,211500,20230511,-12.20,150500,20221229,23.39,211500,-12.20,20230511,154000,20.58,20230102,211500,-12.20,20230511,150500,23.39,20221229,0.30,Y,005380,5000,11579 억,,69823357,N,N,13106,N,00,N
20230816,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186300,-2500,5,-1.32,74033759900,396543,133.45,186900,188100,185400,245000,132200,188800,186697.71,33.01,0,19412,191400,190100,189200,187900,187000,189650,187450,11580,56400,5000,147260,100,1,211531506,394083,7.01,0.61,12,0.19,26592.00,303544.00,211500,20230511,-11.91,150500,20221229,23.79,211500,-11.91,20230511,154000,20.97,20230102,211500,-11.91,20230511,150500,23.79,20221229,0.30,Y,005380,5000,11579 억,,69823357,N,N,13106,N,00,N
20230816,130203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186900,-1900,5,-1.01,65924105000,353061,118.82,186900,188100,185400,245000,132200,188800,186721.32,33.01,0,20721,191400,190100,189200,187900,187000,189650,187450,11580,56400,5000,147260,100,1,211531506,395352,7.03,0.62,12,0.17,26592.00,303544.00,211500,20230511,-11.63,150500,20221229,24.19,211500,-11.63,20230511,154000,21.36,20230102,211500,-11.63,20230511,150500,24.19,20221229,0.30,Y,005380,5000,11579 억,,69823357,N,N,13106,N,00,N
20230816,120203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187100,-1700,5,-0.90,57797624100,309613,104.20,186900,188100,185400,245000,132200,188800,186676.71,33.01,0,13461,191400,190100,189200,187900,187000,189650,187450,11580,56400,5000,147260,100,1,211531506,395775,7.04,0.62,12,0.15,26592.00,303544.00,211500,20230511,-11.54,150500,20221229,24.32,211500,-11.54,20230511,154000,21.49,20230102,211500,-11.54,20230511,150500,24.32,20221229,0.30,Y,005380,5000,11579 억,,69823357,N,N,13106,N,00,N
20230816,110203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,-2100,5,-1.11,47875186800,256539,86.34,186900,188100,185400,245000,132200,188800,186619.17,33.01,0,12429,191400,190100,189200,187900,187000,189650,187450,11580,56400,5000,147260,100,1,211531506,394929,7.02,0.62,12,0.12,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.30,Y,005380,5000,11579 억,,69823357,N,N,13106,N,00,N
20230816,100201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186500,-2300,5,-1.22,25536808800,136515,45.94,186900,188100,186100,245000,132200,188800,187061.76,33.01,0,-97,191400,190100,189200,187900,187000,189650,187450,11580,56400,5000,147260,100,1,211531506,394506,7.01,0.61,12,0.06,26592.00,303544.00,211500,20230511,-11.82,150500,20221229,23.92,211500,-11.82,20230511,154000,21.10,20230102,211500,-11.82,20230511,150500,23.92,20221229,0.30,Y,005380,5000,11579 억,,69823357,N,N,13106,N,00,N
20230816,090201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187700,-1100,5,-0.58,2243258200,11987,4.03,186900,188000,186700,245000,132200,188800,187135.09,33.01,0,137,191400,190100,189200,187900,187000,189650,187450,11580,56400,5000,147260,100,1,211531506,397045,7.06,0.62,12,0.01,26592.00,303544.00,211500,20230511,-11.25,150500,20221229,24.72,211500,-11.25,20230511,154000,21.88,20230102,211500,-11.25,20230511,150500,24.72,20221229,0.30,Y,005380,5000,11579 억,,69823357,N,N,13106,N,00,N
20230814,160200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188800,-1700,5,-0.89,55832089000,295168,55.70,190000,190500,188300,247500,133400,190500,189153.01,33.00,0,-5622,195500,193000,190700,188200,185900,194250,189450,11580,57050,5000,148590,100,1,211531506,399371,7.10,0.62,12,0.14,26592.00,303544.00,211500,20230511,-10.73,150500,20221229,25.45,211500,-10.73,20230511,154000,22.60,20230102,211500,-10.73,20230511,150500,25.45,20221229,0.30,Y,005380,5000,11579 억,,69798208,N,N,13106,N,00,N
20230814,150200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188500,-2000,5,-1.05,48551232400,256588,48.42,190000,190500,188300,247500,133400,190500,189217.50,33.00,0,-5106,195500,193000,190700,188200,185900,194250,189450,11580,57050,5000,148590,100,1,211531506,398737,7.09,0.62,12,0.12,26592.00,303544.00,211500,20230511,-10.87,150500,20221229,25.25,211500,-10.87,20230511,154000,22.40,20230102,211500,-10.87,20230511,150500,25.25,20221229,0.30,Y,005380,5000,11579 억,,69798208,N,N,44131,N,00,N
20230814,140200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188500,-2000,5,-1.05,42268721600,223263,42.13,190000,190500,188300,247500,133400,190500,189321.35,33.00,0,2795,195500,193000,190700,188200,185900,194250,189450,11580,57050,5000,148590,100,1,211531506,398737,7.09,0.62,12,0.11,26592.00,303544.00,211500,20230511,-10.87,150500,20221229,25.25,211500,-10.87,20230511,154000,22.40,20230102,211500,-10.87,20230511,150500,25.25,20221229,0.30,Y,005380,5000,11579 억,,69798208,N,N,44131,N,00,N
20230814,130159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189100,-1400,5,-0.73,37072808400,195738,36.94,190000,190500,188300,247500,133400,190500,189398.88,33.00,0,7766,195500,193000,190700,188200,185900,194250,189450,11580,57050,5000,148590,100,1,211531506,400006,7.11,0.62,12,0.09,26592.00,303544.00,211500,20230511,-10.59,150500,20221229,25.65,211500,-10.59,20230511,154000,22.79,20230102,211500,-10.59,20230511,150500,25.65,20221229,0.30,Y,005380,5000,11579 억,,69798208,N,N,44131,N,00,N
20230814,120200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189000,-1500,5,-0.79,31770781500,167712,31.65,190000,190500,188300,247500,133400,190500,189435.10,33.00,0,3105,195500,193000,190700,188200,185900,194250,189450,11580,57050,5000,148590,100,1,211531506,399795,7.11,0.62,12,0.08,26592.00,303544.00,211500,20230511,-10.64,150500,20221229,25.58,211500,-10.64,20230511,154000,22.73,20230102,211500,-10.64,20230511,150500,25.58,20221229,0.30,Y,005380,5000,11579 억,,69798208,N,N,44131,N,00,N
20230814,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189700,-800,5,-0.42,24258495500,128066,24.17,190000,190500,188300,247500,133400,190500,189419.90,33.00,0,5466,195500,193000,190700,188200,185900,194250,189450,11580,57050,5000,148590,100,1,211531506,401275,7.13,0.62,12,0.06,26592.00,303544.00,211500,20230511,-10.31,150500,20221229,26.05,211500,-10.31,20230511,154000,23.18,20230102,211500,-10.31,20230511,150500,26.05,20221229,0.30,Y,005380,5000,11579 억,,69798208,N,N,44131,N,00,N
20230814,100159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189100,-1400,5,-0.73,16612090900,87738,16.56,190000,190500,188300,247500,133400,190500,189334.44,33.00,0,858,195500,193000,190700,188200,185900,194250,189450,11580,57050,5000,148590,100,1,211531506,400006,7.11,0.62,12,0.04,26592.00,303544.00,211500,20230511,-10.59,150500,20221229,25.65,211500,-10.59,20230511,154000,22.79,20230102,211500,-10.59,20230511,150500,25.65,20221229,0.30,Y,005380,5000,11579 억,,69798208,N,N,44131,N,00,N
20230814,090200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189200,-1300,5,-0.68,1790659200,9439,1.78,190000,190500,189100,247500,133400,190500,189688.98,33.00,0,-3953,195500,193000,190700,188200,185900,194250,189450,11580,57050,5000,148590,100,1,211531506,400218,7.11,0.62,12,0.00,26592.00,303544.00,211500,20230511,-10.54,150500,20221229,25.71,211500,-10.54,20230511,154000,22.86,20230102,211500,-10.54,20230511,150500,25.71,20221229,0.30,Y,005380,5000,11579 억,,69798208,N,N,44131,N,00,N
20230811,160157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190500,2100,2,1.11,100349781600,524007,106.97,188900,193200,188400,244500,131900,188400,191507.30,32.96,0,42330,191133,189766,188933,187566,186733,189350,187150,11580,56300,5000,146950,100,1,211531506,402968,7.16,0.63,12,0.25,26592.00,303544.00,211500,20230511,-9.93,150500,20221229,26.58,211500,-9.93,20230511,154000,23.70,20230102,211500,-9.93,20230511,150500,26.58,20221229,0.30,Y,005380,5000,11579 억,,69718942,N,N,44131,N,00,N
20230811,150158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190700,2300,2,1.22,88711640600,462928,94.50,188900,193200,188400,244500,131900,188400,191634.53,32.96,0,44182,191133,189766,188933,187566,186733,189350,187150,11580,56300,5000,146950,100,1,211531506,403391,7.17,0.63,12,0.22,26592.00,303544.00,211500,20230511,-9.83,150500,20221229,26.71,211500,-9.83,20230511,154000,23.83,20230102,211500,-9.83,20230511,150500,26.71,20221229,0.30,Y,005380,5000,11579 억,,69718942,N,N,22528,N,00,N
20230811,140158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191000,2600,2,1.38,78199851500,407855,83.26,188900,193200,188400,244500,131900,188400,191737.86,32.96,0,51836,191133,189766,188933,187566,186733,189350,187150,11580,56300,5000,146950,100,1,211531506,404025,7.18,0.63,12,0.19,26592.00,303544.00,211500,20230511,-9.69,150500,20221229,26.91,211500,-9.69,20230511,154000,24.03,20230102,211500,-9.69,20230511,150500,26.91,20221229,0.30,Y,005380,5000,11579 억,,69718942,N,N,22528,N,00,N
20230811,130158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191500,3100,2,1.65,69210896100,360839,73.66,188900,193200,188400,244500,131900,188400,191809.42,32.96,0,55218,191133,189766,188933,187566,186733,189350,187150,11580,56300,5000,146950,100,1,211531506,405083,7.20,0.63,12,0.17,26592.00,303544.00,211500,20230511,-9.46,150500,20221229,27.24,211500,-9.46,20230511,154000,24.35,20230102,211500,-9.46,20230511,150500,27.24,20221229,0.30,Y,005380,5000,11579 억,,69718942,N,N,22528,N,00,N
20230811,120158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191800,3400,2,1.80,63776904300,332481,67.87,188900,193200,188400,244500,131900,188400,191825.50,32.96,0,55501,191133,189766,188933,187566,186733,189350,187150,11580,56300,5000,146950,100,1,211531506,405717,7.21,0.63,12,0.16,26592.00,303544.00,211500,20230511,-9.31,150500,20221229,27.44,211500,-9.31,20230511,154000,24.55,20230102,211500,-9.31,20230511,150500,27.44,20221229,0.30,Y,005380,5000,11579 억,,69718942,N,N,22528,N,00,N
20230811,110157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191700,3300,2,1.75,56131479500,292611,59.73,188900,193200,188400,244500,131900,188400,191834.59,32.96,0,53466,191133,189766,188933,187566,186733,189350,187150,11580,56300,5000,146950,100,1,211531506,405506,7.21,0.63,12,0.14,26592.00,303544.00,211500,20230511,-9.36,150500,20221229,27.38,211500,-9.36,20230511,154000,24.48,20230102,211500,-9.36,20230511,150500,27.38,20221229,0.30,Y,005380,5000,11579 억,,69718942,N,N,22528,N,00,N
20230811,100157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191700,3300,2,1.75,45094663500,235098,47.99,188900,193200,188400,244500,131900,188400,191818.26,32.96,0,57581,191133,189766,188933,187566,186733,189350,187150,11580,56300,5000,146950,100,1,211531506,405506,7.21,0.63,12,0.11,26592.00,303544.00,211500,20230511,-9.36,150500,20221229,27.38,211500,-9.36,20230511,154000,24.48,20230102,211500,-9.36,20230511,150500,27.38,20221229,0.30,Y,005380,5000,11579 억,,69718942,N,N,22528,N,00,N
20230811,090158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190800,2400,2,1.27,3605544100,18989,3.88,188900,190900,188700,244500,131900,188400,189908.53,32.96,0,5642,191133,189766,188933,187566,186733,189350,187150,11580,56300,5000,146950,100,1,211531506,403602,7.18,0.63,12,0.01,26592.00,303544.00,211500,20230511,-9.79,150500,20221229,26.78,211500,-9.79,20230511,154000,23.90,20230102,211500,-9.79,20230511,150500,26.78,20221229,0.30,Y,005380,5000,11579 억,,69718942,N,N,22528,N,00,N
20230810,160157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188400,-1000,5,-0.53,92042766700,487637,133.06,189000,190300,188100,246000,132600,189400,188753.65,32.95,0,-33403,191200,190300,188900,188000,186600,190750,188450,11580,56700,5000,147730,100,1,211531506,398525,7.08,0.62,12,0.23,26592.00,303544.00,211500,20230511,-10.92,150500,20221229,25.18,211500,-10.92,20230511,154000,22.34,20230102,211500,-10.92,20230511,150500,25.18,20221229,0.30,Y,005380,5000,11579 억,,69693795,N,N,22528,N,00,N
20230810,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188400,-1000,5,-0.53,60612755400,320780,87.53,189000,190300,188200,246000,132600,189400,188954.17,32.95,0,32222,191200,190300,188900,188000,186600,190750,188450,11580,56700,5000,147730,100,1,211531506,398525,7.08,0.62,12,0.15,26592.00,303544.00,211500,20230511,-10.92,150500,20221229,25.18,211500,-10.92,20230511,154000,22.34,20230102,211500,-10.92,20230511,150500,25.18,20221229,0.30,Y,005380,5000,11579 억,,69693795,N,N,17906,N,00,N
20230810,140157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188900,-500,5,-0.26,52600012100,278283,75.94,189000,190300,188200,246000,132600,189400,189016.15,32.95,0,30774,191200,190300,188900,188000,186600,190750,188450,11580,56700,5000,147730,100,1,211531506,399583,7.10,0.62,12,0.13,26592.00,303544.00,211500,20230511,-10.69,150500,20221229,25.51,211500,-10.69,20230511,154000,22.66,20230102,211500,-10.69,20230511,150500,25.51,20221229,0.30,Y,005380,5000,11579 억,,69693795,N,N,17906,N,00,N
20230810,130155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188600,-800,5,-0.42,43763704900,231411,63.15,189000,190300,188200,246000,132600,189400,189116.69,32.95,0,28165,191200,190300,188900,188000,186600,190750,188450,11580,56700,5000,147730,100,1,211531506,398948,7.09,0.62,12,0.11,26592.00,303544.00,211500,20230511,-10.83,150500,20221229,25.32,211500,-10.83,20230511,154000,22.47,20230102,211500,-10.83,20230511,150500,25.32,20221229,0.30,Y,005380,5000,11579 억,,69693795,N,N,17906,N,00,N
20230810,120156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189100,-300,5,-0.16,38549882100,203791,55.61,189000,190300,188200,246000,132600,189400,189163.72,32.95,0,28981,191200,190300,188900,188000,186600,190750,188450,11580,56700,5000,147730,100,1,211531506,400006,7.11,0.62,12,0.10,26592.00,303544.00,211500,20230511,-10.59,150500,20221229,25.65,211500,-10.59,20230511,154000,22.79,20230102,211500,-10.59,20230511,150500,25.65,20221229,0.30,Y,005380,5000,11579 억,,69693795,N,N,17906,N,00,N
20230810,110157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188700,-700,5,-0.37,31583440500,166958,45.56,189000,190300,188200,246000,132600,189400,189169.86,32.95,0,29334,191200,190300,188900,188000,186600,190750,188450,11580,56700,5000,147730,100,1,211531506,399160,7.10,0.62,12,0.08,26592.00,303544.00,211500,20230511,-10.78,150500,20221229,25.38,211500,-10.78,20230511,154000,22.53,20230102,211500,-10.78,20230511,150500,25.38,20221229,0.30,Y,005380,5000,11579 억,,69693795,N,N,17906,N,00,N
20230810,100158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189500,100,2,0.05,21885137400,115620,31.55,189000,190300,188200,246000,132600,189400,189284.97,32.95,0,24642,191200,190300,188900,188000,186600,190750,188450,11580,56700,5000,147730,100,1,211531506,400852,7.13,0.62,12,0.05,26592.00,303544.00,211500,20230511,-10.40,150500,20221229,25.91,211500,-10.40,20230511,154000,23.05,20230102,211500,-10.40,20230511,150500,25.91,20221229,0.30,Y,005380,5000,11579 억,,69693795,N,N,17906,N,00,N
20230810,090157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188900,-500,5,-0.26,2220134500,11748,3.21,189000,189400,188300,246000,132600,189400,188976.83,32.95,0,2699,191200,190300,188900,188000,186600,190750,188450,11580,56700,5000,147730,100,1,211531506,399583,7.10,0.62,12,0.01,26592.00,303544.00,211500,20230511,-10.69,150500,20221229,25.51,211500,-10.69,20230511,154000,22.66,20230102,211500,-10.69,20230511,150500,25.51,20221229,0.30,Y,005380,5000,11579 억,,69693795,N,N,17906,N,00,N
20230809,160157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189400,1000,2,0.53,68909223000,365257,65.56,188400,189800,187500,244500,131900,188400,188658.63,32.93,29440,17899,191666,190032,188866,187232,186066,190850,188050,11580,56300,5000,146950,100,1,211531506,400641,7.12,0.62,12,0.17,26592.00,303544.00,211500,20230511,-10.45,150500,20221229,25.85,211500,-10.45,20230511,154000,22.99,20230102,211500,-10.45,20230511,150500,25.85,20221229,0.29,Y,005380,5000,11579 억,,69653501,N,N,17906,N,00,N
20230809,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189400,1000,2,0.53,60149495100,319019,57.26,188400,189800,187500,244500,131900,188400,188545.22,32.93,29440,15355,191666,190032,188866,187232,186066,190850,188050,11580,56300,5000,146950,100,1,211531506,400641,7.12,0.62,12,0.15,26592.00,303544.00,211500,20230511,-10.45,150500,20221229,25.85,211500,-10.45,20230511,154000,22.99,20230102,211500,-10.45,20230511,150500,25.85,20221229,0.29,Y,005380,5000,11579 억,,69653501,N,N,18718,N,00,N
20230809,140156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189600,1200,2,0.64,51322531600,272451,48.90,188400,189700,187500,244500,131900,188400,188373.43,32.93,29440,8390,191666,190032,188866,187232,186066,190850,188050,11580,56300,5000,146950,100,1,211531506,401064,7.13,0.62,12,0.13,26592.00,303544.00,211500,20230511,-10.35,150500,20221229,25.98,211500,-10.35,20230511,154000,23.12,20230102,211500,-10.35,20230511,150500,25.98,20221229,0.29,Y,005380,5000,11579 억,,69653501,N,N,18718,N,00,N
20230809,130158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188900,500,2,0.27,42416546500,225356,40.45,188400,189300,187500,244500,131900,188400,188220.11,32.93,29440,1952,191666,190032,188866,187232,186066,190850,188050,11580,56300,5000,146950,100,1,211531506,399583,7.10,0.62,12,0.11,26592.00,303544.00,211500,20230511,-10.69,150500,20221229,25.51,211500,-10.69,20230511,154000,22.66,20230102,211500,-10.69,20230511,150500,25.51,20221229,0.29,Y,005380,5000,11579 억,,69653501,N,N,18718,N,00,N
20230809,120158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188300,-100,5,-0.05,37077565800,197045,35.37,188400,189300,187500,244500,131900,188400,188167.91,32.93,29440,-471,191666,190032,188866,187232,186066,190850,188050,11580,56300,5000,146950,100,1,211531506,398314,7.08,0.62,12,0.09,26592.00,303544.00,211500,20230511,-10.97,150500,20221229,25.12,211500,-10.97,20230511,154000,22.27,20230102,211500,-10.97,20230511,150500,25.12,20221229,0.29,Y,005380,5000,11579 억,,69653501,N,N,18718,N,00,N
20230809,110158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187900,-500,5,-0.27,31494047000,167363,30.04,188400,189300,187500,244500,131900,188400,188177.96,32.93,29440,-619,191666,190032,188866,187232,186066,190850,188050,11580,56300,5000,146950,100,1,211531506,397468,7.07,0.62,12,0.08,26592.00,303544.00,211500,20230511,-11.16,150500,20221229,24.85,211500,-11.16,20230511,154000,22.01,20230102,211500,-11.16,20230511,150500,24.85,20221229,0.29,Y,005380,5000,11579 억,,69653501,N,N,18718,N,00,N
20230809,100156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188800,400,2,0.21,20614376900,109617,19.68,188400,189000,187500,244500,131900,188400,188057.93,32.93,29440,-1383,191666,190032,188866,187232,186066,190850,188050,11580,56300,5000,146950,100,1,211531506,399371,7.10,0.62,12,0.05,26592.00,303544.00,211500,20230511,-10.73,150500,20221229,25.45,211500,-10.73,20230511,154000,22.60,20230102,211500,-10.73,20230511,150500,25.45,20221229,0.29,Y,005380,5000,11579 억,,69653501,N,N,18718,N,00,N
20230809,090156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187900,-500,5,-0.27,1641946900,8717,1.56,188400,188800,187800,244500,131900,188400,188361.07,32.93,29440,-1054,191666,190032,188866,187232,186066,190850,188050,11580,56300,5000,146950,100,1,211531506,397468,7.07,0.62,12,0.00,26592.00,303544.00,211500,20230511,-11.16,150500,20221229,24.85,211500,-11.16,20230511,154000,22.01,20230102,211500,-11.16,20230511,150500,24.85,20221229,0.29,Y,005380,5000,11579 억,,69653501,N,N,18718,N,00,N
20230808,160158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188400,400,2,0.21,104893233100,555929,66.02,188000,190500,187700,244000,131600,188000,188681.37,32.86,216,189461,192600,190300,188800,186500,185000,189550,185750,11580,56200,5000,146640,100,1,211531506,398525,7.08,0.62,12,0.26,26592.00,303544.00,211500,20230511,-10.92,150500,20221229,25.18,211500,-10.92,20230511,154000,22.34,20230102,211500,-10.92,20230511,150500,25.18,20221229,0.29,Y,005380,5000,11579 억,,69519728,N,N,18718,N,00,N
20230808,150157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187900,-100,5,-0.05,93556694300,495685,58.87,188000,190500,187700,244000,131600,188000,188742.25,32.86,216,181750,192600,190300,188800,186500,185000,189550,185750,11580,56200,5000,146640,100,1,211531506,397468,7.07,0.62,12,0.23,26592.00,303544.00,211500,20230511,-11.16,150500,20221229,24.85,211500,-11.16,20230511,154000,22.01,20230102,211500,-11.16,20230511,150500,24.85,20221229,0.29,Y,005380,5000,11579 억,,69519728,N,N,55527,N,00,N
20230808,140155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188300,300,2,0.16,80328569700,425381,50.52,188000,190500,187700,244000,131600,188000,188839.14,32.86,216,170654,192600,190300,188800,186500,185000,189550,185750,11580,56200,5000,146640,100,1,211531506,398314,7.08,0.62,12,0.20,26592.00,303544.00,211500,20230511,-10.97,150500,20221229,25.12,211500,-10.97,20230511,154000,22.27,20230102,211500,-10.97,20230511,150500,25.12,20221229,0.29,Y,005380,5000,11579 억,,69519728,N,N,55527,N,00,N
20230808,130155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188400,400,2,0.21,71861784500,380394,45.18,188000,190500,187700,244000,131600,188000,188914.12,32.86,216,156693,192600,190300,188800,186500,185000,189550,185750,11580,56200,5000,146640,100,1,211531506,398525,7.08,0.62,12,0.18,26592.00,303544.00,211500,20230511,-10.92,150500,20221229,25.18,211500,-10.92,20230511,154000,22.34,20230102,211500,-10.92,20230511,150500,25.18,20221229,0.29,Y,005380,5000,11579 억,,69519728,N,N,55527,N,00,N
20230808,120155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188100,100,2,0.05,63742256600,337241,40.05,188000,190500,187700,244000,131600,188000,189011.03,32.86,216,144952,192600,190300,188800,186500,185000,189550,185750,11580,56200,5000,146640,100,1,211531506,397891,7.07,0.62,12,0.16,26592.00,303544.00,211500,20230511,-11.06,150500,20221229,24.98,211500,-11.06,20230511,154000,22.14,20230102,211500,-11.06,20230511,150500,24.98,20221229,0.29,Y,005380,5000,11579 억,,69519728,N,N,55527,N,00,N
20230808,110156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188200,200,2,0.11,55347853700,292648,34.75,188000,190500,187700,244000,131600,188000,189127.79,32.86,216,134419,192600,190300,188800,186500,185000,189550,185750,11580,56200,5000,146640,100,1,211531506,398102,7.08,0.62,12,0.14,26592.00,303544.00,211500,20230511,-11.02,150500,20221229,25.05,211500,-11.02,20230511,154000,22.21,20230102,211500,-11.02,20230511,150500,25.05,20221229,0.29,Y,005380,5000,11579 억,,69519728,N,N,55527,N,00,N
20230808,100156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189700,1700,2,0.90,36033533100,190199,22.59,188000,190500,188000,244000,131600,188000,189451.85,32.86,216,99529,192600,190300,188800,186500,185000,189550,185750,11580,56200,5000,146640,100,1,211531506,401275,7.13,0.62,12,0.09,26592.00,303544.00,211500,20230511,-10.31,150500,20221229,26.05,211500,-10.31,20230511,154000,23.18,20230102,211500,-10.31,20230511,150500,26.05,20221229,0.29,Y,005380,5000,11579 억,,69519728,N,N,55527,N,00,N
20230808,090157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189200,1200,2,0.64,3715962100,19710,2.34,188000,189500,188000,244000,131600,188000,188532.17,32.86,216,7910,192600,190300,188800,186500,185000,189550,185750,11580,56200,5000,146640,100,1,211531506,400218,7.11,0.62,12,0.01,26592.00,303544.00,211500,20230511,-10.54,150500,20221229,25.71,211500,-10.54,20230511,154000,22.86,20230102,211500,-10.54,20230511,150500,25.71,20221229,0.29,Y,005380,5000,11579 억,,69519728,N,N,55527,N,00,N
20230807,160154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188000,-4200,5,-2.19,158340829300,838684,221.29,191000,191100,187300,249500,134600,192200,188796.34,32.87,0,27031,194933,193566,192033,190666,189133,194250,191350,11580,57450,5000,149910,100,1,211531506,397679,7.07,0.62,12,0.40,26592.00,303544.00,211500,20230511,-11.11,150500,20221229,24.92,211500,-11.11,20230511,154000,22.08,20230102,211500,-11.11,20230511,150500,24.92,20221229,0.29,Y,005380,5000,11579 억,,69538637,N,N,55527,N,00,N
20230807,150153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188700,-3500,5,-1.82,143403446500,759328,200.35,191000,191100,187300,249500,134600,192200,188854.87,32.87,0,-1627,194933,193566,192033,190666,189133,194250,191350,11580,57450,5000,149910,100,1,211531506,399160,7.10,0.62,12,0.36,26592.00,303544.00,211500,20230511,-10.78,150500,20221229,25.38,211500,-10.78,20230511,154000,22.53,20230102,211500,-10.78,20230511,150500,25.38,20221229,0.29,Y,005380,5000,11579 억,,69538637,N,N,11369,N,00,N
20230807,140156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188400,-3800,5,-1.98,123563467300,653962,172.55,191000,191100,187300,249500,134600,192200,188944.96,32.87,0,-18795,194933,193566,192033,190666,189133,194250,191350,11580,57450,5000,149910,100,1,211531506,398525,7.08,0.62,12,0.31,26592.00,303544.00,211500,20230511,-10.92,150500,20221229,25.18,211500,-10.92,20230511,154000,22.34,20230102,211500,-10.92,20230511,150500,25.18,20221229,0.29,Y,005380,5000,11579 억,,69538637,N,N,11369,N,00,N
20230807,130154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187300,-4900,5,-2.55,105854354800,559716,147.68,191000,191100,187300,249500,134600,192200,189120.46,32.87,0,-31923,194933,193566,192033,190666,189133,194250,191350,11580,57450,5000,149910,100,1,211531506,396199,7.04,0.62,12,0.26,26592.00,303544.00,211500,20230511,-11.44,150500,20221229,24.45,211500,-11.44,20230511,154000,21.62,20230102,211500,-11.44,20230511,150500,24.45,20221229,0.29,Y,005380,5000,11579 억,,69538637,N,N,11369,N,00,N
20230807,120154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189600,-2600,5,-1.35,72871483000,384489,101.45,191000,191100,187900,249500,134600,192200,189526.77,32.87,0,19018,194933,193566,192033,190666,189133,194250,191350,11580,57450,5000,149910,100,1,211531506,401064,7.13,0.62,12,0.18,26592.00,303544.00,211500,20230511,-10.35,150500,20221229,25.98,211500,-10.35,20230511,154000,23.12,20230102,211500,-10.35,20230511,150500,25.98,20221229,0.29,Y,005380,5000,11579 억,,69538637,N,N,11369,N,00,N
20230807,110153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190400,-1800,5,-0.94,62386379500,329248,86.87,191000,191100,187900,249500,134600,192200,189479.80,32.87,0,12640,194933,193566,192033,190666,189133,194250,191350,11580,57450,5000,149910,100,1,211531506,402756,7.16,0.63,12,0.16,26592.00,303544.00,211500,20230511,-9.98,150500,20221229,26.51,211500,-9.98,20230511,154000,23.64,20230102,211500,-9.98,20230511,150500,26.51,20221229,0.29,Y,005380,5000,11579 억,,69538637,N,N,11369,N,00,N
20230807,100155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189900,-2300,5,-1.20,47182749500,249387,65.80,191000,191100,187900,249500,134600,192200,189192.53,32.87,0,-8404,194933,193566,192033,190666,189133,194250,191350,11580,57450,5000,149910,100,1,211531506,401698,7.14,0.63,12,0.12,26592.00,303544.00,211500,20230511,-10.21,150500,20221229,26.18,211500,-10.21,20230511,154000,23.31,20230102,211500,-10.21,20230511,150500,26.18,20221229,0.29,Y,005380,5000,11579 억,,69538637,N,N,11369,N,00,N
20230807,090154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189900,-2300,5,-1.20,5081693300,26674,7.04,191000,191100,189800,249500,134600,192200,190498.54,32.87,0,-7871,194933,193566,192033,190666,189133,194250,191350,11580,57450,5000,149910,100,1,211531506,401698,7.14,0.63,12,0.01,26592.00,303544.00,211500,20230511,-10.21,150500,20221229,26.18,211500,-10.21,20230511,154000,23.31,20230102,211500,-10.21,20230511,150500,26.18,20221229,0.29,Y,005380,5000,11579 억,,69538637,N,N,11369,N,00,N
20230804,160155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192200,500,2,0.26,71369478300,371129,69.78,191600,193400,190500,249000,134200,191700,192305.00,32.83,0,-18544,195766,193732,192266,190232,188766,193000,189500,11580,57400,5000,149520,100,1,211531506,406564,7.23,0.63,12,0.18,26592.00,303544.00,211500,20230511,-9.13,150500,20221229,27.71,211500,-9.13,20230511,154000,24.81,20230102,211500,-9.13,20230511,150500,27.71,20221229,0.27,Y,005380,5000,11579 억,,69448362,N,N,6325,N,00,N
20230804,150154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192700,1000,2,0.52,62860267800,326898,61.47,191600,193400,190500,249000,134200,191700,192294.55,32.83,0,-7988,195766,193732,192266,190232,188766,193000,189500,11580,57400,5000,149520,100,1,211531506,407621,7.25,0.63,12,0.15,26592.00,303544.00,211500,20230511,-8.89,150500,20221229,28.04,211500,-8.89,20230511,154000,25.13,20230102,211500,-8.89,20230511,150500,28.04,20221229,0.27,Y,005380,5000,11579 억,,69448362,N,N,28642,N,00,N
20230804,140155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192800,1100,2,0.57,55117188800,286727,53.91,191600,193400,190500,249000,134200,191700,192230.16,32.83,0,-4176,195766,193732,192266,190232,188766,193000,189500,11580,57400,5000,149520,100,1,211531506,407833,7.25,0.64,12,0.14,26592.00,303544.00,211500,20230511,-8.84,150500,20221229,28.11,211500,-8.84,20230511,154000,25.19,20230102,211500,-8.84,20230511,150500,28.11,20221229,0.27,Y,005380,5000,11579 억,,69448362,N,N,28642,N,00,N
20230804,130154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192600,900,2,0.47,44945002500,234002,44.00,191600,193200,190500,249000,134200,191700,192072.18,32.83,0,-5471,195766,193732,192266,190232,188766,193000,189500,11580,57400,5000,149520,100,1,211531506,407410,7.24,0.63,12,0.11,26592.00,303544.00,211500,20230511,-8.94,150500,20221229,27.97,211500,-8.94,20230511,154000,25.06,20230102,211500,-8.94,20230511,150500,27.97,20221229,0.27,Y,005380,5000,11579 억,,69448362,N,N,28642,N,00,N
20230804,120154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191700,0,3,0.00,38462829600,200273,37.66,191600,193200,190500,249000,134200,191700,192053.29,32.83,0,-4129,195766,193732,192266,190232,188766,193000,189500,11580,57400,5000,149520,100,1,211531506,405506,7.21,0.63,12,0.09,26592.00,303544.00,211500,20230511,-9.36,150500,20221229,27.38,211500,-9.36,20230511,154000,24.48,20230102,211500,-9.36,20230511,150500,27.38,20221229,0.27,Y,005380,5000,11579 억,,69448362,N,N,28642,N,00,N
20230804,110154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192000,300,2,0.16,32060451600,166848,31.37,191600,193200,190500,249000,134200,191700,192155.65,32.83,0,2564,195766,193732,192266,190232,188766,193000,189500,11580,57400,5000,149520,100,1,211531506,406140,7.22,0.63,12,0.08,26592.00,303544.00,211500,20230511,-9.22,150500,20221229,27.57,211500,-9.22,20230511,154000,24.68,20230102,211500,-9.22,20230511,150500,27.57,20221229,0.27,Y,005380,5000,11579 억,,69448362,N,N,28642,N,00,N
20230804,100153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192600,900,2,0.47,21055947500,109636,20.62,191600,193100,190500,249000,134200,191700,192055.60,32.83,0,6754,195766,193732,192266,190232,188766,193000,189500,11580,57400,5000,149520,100,1,211531506,407410,7.24,0.63,12,0.05,26592.00,303544.00,211500,20230511,-8.94,150500,20221229,27.97,211500,-8.94,20230511,154000,25.06,20230102,211500,-8.94,20230511,150500,27.97,20221229,0.27,Y,005380,5000,11579 억,,69448362,N,N,28642,N,00,N
20230804,090153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190900,-800,5,-0.42,3518560400,18397,3.46,191600,191800,190500,249000,134200,191700,191238.92,32.83,0,-3379,195766,193732,192266,190232,188766,193000,189500,11580,57400,5000,149520,100,1,211531506,403814,7.18,0.63,12,0.01,26592.00,303544.00,211500,20230511,-9.74,150500,20221229,26.84,211500,-9.74,20230511,154000,23.96,20230102,211500,-9.74,20230511,150500,26.84,20221229,0.27,Y,005380,5000,11579 억,,69448362,N,N,28642,N,00,N
20230803,160153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191700,-800,5,-0.42,101830775100,529349,57.72,192500,194300,190800,250000,134800,192500,192370.54,32.79,0,-18338,200966,196732,194566,190332,188166,195650,189250,11580,57600,5000,150150,100,1,211531506,405506,7.21,0.63,12,0.25,26592.00,303544.00,211500,20230511,-9.36,150500,20221229,27.38,211500,-9.36,20230511,154000,24.48,20230102,211500,-9.36,20230511,150500,27.38,20221229,0.28,Y,005380,5000,11579 억,,69363240,N,N,28642,N,00,N
20230803,150154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191500,-1000,5,-0.52,89021134700,462498,50.43,192500,194300,190800,250000,134800,192500,192478.95,32.79,0,-16271,200966,196732,194566,190332,188166,195650,189250,11580,57600,5000,150150,100,1,211531506,405083,7.20,0.63,12,0.22,26592.00,303544.00,211500,20230511,-9.46,150500,20221229,27.24,211500,-9.46,20230511,154000,24.35,20230102,211500,-9.46,20230511,150500,27.24,20221229,0.28,Y,005380,5000,11579 억,,69363240,N,N,142546,N,00,N
20230803,140151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191900,-600,5,-0.31,77025791900,399937,43.61,192500,194300,190800,250000,134800,192500,192594.88,32.79,0,-15822,200966,196732,194566,190332,188166,195650,189250,11580,57600,5000,150150,100,1,211531506,405929,7.22,0.63,12,0.19,26592.00,303544.00,211500,20230511,-9.27,150500,20221229,27.51,211500,-9.27,20230511,154000,24.61,20230102,211500,-9.27,20230511,150500,27.51,20221229,0.28,Y,005380,5000,11579 억,,69363240,N,N,142546,N,00,N
20230803,130155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191500,-1000,5,-0.52,68280283400,354302,38.64,192500,194300,190800,250000,134800,192500,192717.93,32.79,0,-16086,200966,196732,194566,190332,188166,195650,189250,11580,57600,5000,150150,100,1,211531506,405083,7.20,0.63,12,0.17,26592.00,303544.00,211500,20230511,-9.46,150500,20221229,27.24,211500,-9.46,20230511,154000,24.35,20230102,211500,-9.46,20230511,150500,27.24,20221229,0.28,Y,005380,5000,11579 억,,69363240,N,N,142546,N,00,N
20230803,120153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191100,-1400,5,-0.73,61349317200,318075,34.68,192500,194300,190800,250000,134800,192500,192877.24,32.79,0,-16710,200966,196732,194566,190332,188166,195650,189250,11580,57600,5000,150150,100,1,211531506,404237,7.19,0.63,12,0.15,26592.00,303544.00,211500,20230511,-9.65,150500,20221229,26.98,211500,-9.65,20230511,154000,24.09,20230102,211500,-9.65,20230511,150500,26.98,20221229,0.28,Y,005380,5000,11579 억,,69363240,N,N,142546,N,00,N
20230803,110152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192200,-300,5,-0.16,49902877400,258319,28.17,192500,194300,192100,250000,134800,192500,193183.93,32.79,0,-14254,200966,196732,194566,190332,188166,195650,189250,11580,57600,5000,150150,100,1,211531506,406564,7.23,0.63,12,0.12,26592.00,303544.00,211500,20230511,-9.13,150500,20221229,27.71,211500,-9.13,20230511,154000,24.81,20230102,211500,-9.13,20230511,150500,27.71,20221229,0.28,Y,005380,5000,11579 억,,69363240,N,N,142546,N,00,N
20230803,100152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,193400,900,2,0.47,31635462800,163597,17.84,192500,194300,192500,250000,134800,192500,193375.93,32.79,0,-11210,200966,196732,194566,190332,188166,195650,189250,11580,57600,5000,150150,100,1,211531506,409102,7.27,0.64,12,0.08,26592.00,303544.00,211500,20230511,-8.56,150500,20221229,28.50,211500,-8.56,20230511,154000,25.58,20230102,211500,-8.56,20230511,150500,28.50,20221229,0.28,Y,005380,5000,11579 억,,69363240,N,N,142546,N,00,N
20230803,090153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,193300,800,2,0.42,2933789400,15202,1.66,192500,193900,192500,250000,134800,192500,192996.74,32.79,0,-1087,200966,196732,194566,190332,188166,195650,189250,11580,57600,5000,150150,100,1,211531506,408890,7.27,0.64,12,0.01,26592.00,303544.00,211500,20230511,-8.61,150500,20221229,28.44,211500,-8.61,20230511,154000,25.52,20230102,211500,-8.61,20230511,150500,28.44,20221229,0.28,Y,005380,5000,11579 억,,69363240,N,N,142546,N,00,N
20230802,160152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192500,-6900,5,-3.46,177489566000,911131,130.35,197800,198800,192400,259000,139600,199400,194803.55,32.87,0,-190536,202866,201132,197866,196132,192866,202000,197000,11580,59700,5000,155530,100,1,211531506,407198,7.24,0.63,12,0.43,26592.00,303544.00,211500,20230511,-8.98,150500,20221229,27.91,211500,-8.98,20230511,154000,25.00,20230102,211500,-8.98,20230511,150500,27.91,20221229,0.28,Y,005380,5000,11579 억,,69523994,N,N,142533,N,00,N
20230802,150153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192600,-6800,5,-3.41,160748084400,824154,117.91,197800,198800,192500,259000,139600,199400,195045.57,32.87,0,-178738,202866,201132,197866,196132,192866,202000,197000,11580,59700,5000,155530,100,1,211531506,407410,7.24,0.63,12,0.39,26592.00,303544.00,211500,20230511,-8.94,150500,20221229,27.97,211500,-8.94,20230511,154000,25.06,20230102,211500,-8.94,20230511,150500,27.97,20221229,0.28,Y,005380,5000,11579 억,,69523994,N,N,17192,N,00,N
20230802,140154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,193000,-6400,5,-3.21,138357505000,707926,101.28,197800,198800,192600,259000,139600,199400,195439.99,32.87,0,-159117,202866,201132,197866,196132,192866,202000,197000,11580,59700,5000,155530,100,1,211531506,408256,7.26,0.64,12,0.33,26592.00,303544.00,211500,20230511,-8.75,150500,20221229,28.24,211500,-8.75,20230511,154000,25.32,20230102,211500,-8.75,20230511,150500,28.24,20221229,0.28,Y,005380,5000,11579 억,,69523994,N,N,17192,N,00,N
20230802,130153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,194100,-5300,5,-2.66,109625444700,559527,80.05,197800,198800,194100,259000,139600,199400,195924.50,32.87,0,-117837,202866,201132,197866,196132,192866,202000,197000,11580,59700,5000,155530,100,1,211531506,410583,7.30,0.64,12,0.26,26592.00,303544.00,211500,20230511,-8.23,150500,20221229,28.97,211500,-8.23,20230511,154000,26.04,20230102,211500,-8.23,20230511,150500,28.97,20221229,0.28,Y,005380,5000,11579 억,,69523994,N,N,17192,N,00,N
20230802,120152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,194800,-4600,5,-2.31,92520822600,471539,67.46,197800,198800,194700,259000,139600,199400,196209.56,32.87,0,-100296,202866,201132,197866,196132,192866,202000,197000,11580,59700,5000,155530,100,1,211531506,412063,7.33,0.64,12,0.22,26592.00,303544.00,211500,20230511,-7.90,150500,20221229,29.44,211500,-7.90,20230511,154000,26.49,20230102,211500,-7.90,20230511,150500,29.44,20221229,0.28,Y,005380,5000,11579 억,,69523994,N,N,17192,N,00,N
20230802,110151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,195500,-3900,5,-1.96,65727118800,334194,47.81,197800,198800,195500,259000,139600,199400,196672.61,32.87,0,-81300,202866,201132,197866,196132,192866,202000,197000,11580,59700,5000,155530,100,1,211531506,413544,7.35,0.64,12,0.16,26592.00,303544.00,211500,20230511,-7.57,150500,20221229,29.90,211500,-7.57,20230511,154000,26.95,20230102,211500,-7.57,20230511,150500,29.90,20221229,0.28,Y,005380,5000,11579 억,,69523994,N,N,17192,N,00,N
20230802,100153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196600,-2800,5,-1.40,39061385100,198030,28.33,197800,198800,196400,259000,139600,199400,197248.60,32.87,0,-38400,202866,201132,197866,196132,192866,202000,197000,11580,59700,5000,155530,100,1,211531506,415871,7.39,0.65,12,0.09,26592.00,303544.00,211500,20230511,-7.04,150500,20221229,30.63,211500,-7.04,20230511,154000,27.66,20230102,211500,-7.04,20230511,150500,30.63,20221229,0.28,Y,005380,5000,11579 억,,69523994,N,N,17192,N,00,N
20230802,090154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197900,-1500,5,-0.75,4459354300,22556,3.23,197800,198300,197000,259000,139600,199400,197692.84,32.87,0,-1498,202866,201132,197866,196132,192866,202000,197000,11580,59700,5000,155530,100,1,211531506,418621,7.44,0.65,12,0.01,26592.00,303544.00,211500,20230511,-6.43,150500,20221229,31.50,211500,-6.43,20230511,154000,28.51,20230102,211500,-6.43,20230511,150500,31.50,20221229,0.28,Y,005380,5000,11579 억,,69523994,N,N,17192,N,00,N
20230801,160153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,199400,3400,2,1.73,137276195300,694074,102.29,195200,199600,194600,254500,137200,196000,197780.89,32.76,0,183620,199533,197766,196433,194666,193333,197100,194000,11580,58650,5000,152880,100,1,211531506,421794,7.50,0.66,12,0.33,26592.00,303544.00,211500,20230511,-5.72,150500,20221229,32.49,211500,-5.72,20230511,154000,29.48,20230102,211500,-5.72,20230511,150500,32.49,20221229,0.26,Y,005380,5000,11579 억,,69293040,N,N,17192,N,00,N
20230801,150151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198900,2900,2,1.48,121324417600,614025,90.49,195200,199600,194600,254500,137200,196000,197588.75,32.76,0,160427,199533,197766,196433,194666,193333,197100,194000,11580,58650,5000,152880,100,1,211531506,420736,7.48,0.66,12,0.29,26592.00,303544.00,211500,20230511,-5.96,150500,20221229,32.16,211500,-5.96,20230511,154000,29.16,20230102,211500,-5.96,20230511,150500,32.16,20221229,0.26,Y,005380,5000,11579 억,,69293040,N,N,47737,N,00,N
20230801,140154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198500,2500,2,1.28,108025753100,547068,80.62,195200,199600,194600,254500,137200,196000,197463.14,32.76,0,149881,199533,197766,196433,194666,193333,197100,194000,11580,58650,5000,152880,100,1,211531506,419890,7.46,0.65,12,0.26,26592.00,303544.00,211500,20230511,-6.15,150500,20221229,31.89,211500,-6.15,20230511,154000,28.90,20230102,211500,-6.15,20230511,150500,31.89,20221229,0.26,Y,005380,5000,11579 억,,69293040,N,N,47737,N,00,N
20230801,130152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,198100,2100,2,1.07,83794315300,425059,62.64,195200,198500,194600,254500,137200,196000,197135.75,32.76,0,125931,199533,197766,196433,194666,193333,197100,194000,11580,58650,5000,152880,100,1,211531506,419044,7.45,0.65,12,0.20,26592.00,303544.00,211500,20230511,-6.34,150500,20221229,31.63,211500,-6.34,20230511,154000,28.64,20230102,211500,-6.34,20230511,150500,31.63,20221229,0.26,Y,005380,5000,11579 억,,69293040,N,N,47737,N,00,N
20230801,120152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196800,800,2,0.41,67679718600,343589,50.64,195200,198300,194600,254500,137200,196000,196978.73,32.76,0,91198,199533,197766,196433,194666,193333,197100,194000,11580,58650,5000,152880,100,1,211531506,416294,7.40,0.65,12,0.16,26592.00,303544.00,211500,20230511,-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,,69293040,N,N,47737,N,00,N
20230801,110151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,197900,1900,2,0.97,58208663000,295591,43.56,195200,198300,194600,254500,137200,196000,196923.01,32.76,0,89428,199533,197766,196433,194666,193333,197100,194000,11580,58650,5000,152880,100,1,211531506,418621,7.44,0.65,12,0.14,26592.00,303544.00,211500,20230511,-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,,69293040,N,N,47737,N,00,N
20230801,100152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,196900,900,2,0.46,38858394800,197664,29.13,195200,197900,194600,254500,137200,196000,196588.15,32.76,0,53485,199533,197766,196433,194666,193333,197100,194000,11580,58650,5000,152880,100,1,211531506,416506,7.40,0.65,12,0.09,26592.00,303544.00,211500,20230511,-6.90,150500,20221229,30.83,211500,-6.90,20230511,154000,27.86,20230102,211500,-6.90,20230511,150500,30.83,20221229,0.26,Y,005380,5000,11579 억,,69293040,N,N,47737,N,00,N
20230801,090151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,195000,-1000,5,-0.51,6303931800,32312,4.76,195200,196000,194600,254500,137200,196000,195095.46,32.76,0,-6511,199533,197766,196433,194666,193333,197100,194000,11580,58650,5000,152880,100,1,211531506,412486,7.33,0.64,12,0.02,26592.00,303544.00,211500,20230511,-7.80,150500,20221229,29.57,211500,-7.80,20230511,154000,26.62,20230102,211500,-7.80,20230511,150500,29.57,20221229,0.26,Y,005380,5000,11579 억,,69293040,N,N,47737,N,00,N