KissMeData/005380/price/prices-20230901.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
20230927,160205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191100,400,2,0.21,61435324700,321703,106.30,189200,192400,189000,247500,133500,190700,190969.01,33.40,0,10961,194166,192432,191166,189432,188166,191800,188800,11580,56800,5000,148740,100,1,211531506,404237,7.19,0.63,12,0.15,26592.00,303544.00,211500,20230511,-9.65,150500,20221229,26.98,211500,-9.65,20230511,154000,24.09,20230102,211500,-9.65,20230511,150500,26.98,20221229,0.24,Y,005380,5000,11579 억,,70651350,N,N,21566,N,00,N
20230927,150207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191400,700,2,0.37,45170683100,236600,78.18,189200,192400,189000,247500,133500,190700,190915.87,33.40,0,5773,194166,192432,191166,189432,188166,191800,188800,11580,56800,5000,148740,100,1,211531506,404871,7.20,0.63,12,0.11,26592.00,303544.00,211500,20230511,-9.50,150500,20221229,27.18,211500,-9.50,20230511,154000,24.29,20230102,211500,-9.50,20230511,150500,27.18,20221229,0.24,Y,005380,5000,11579 억,,70651350,N,N,27362,N,00,N
20230927,140207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190900,200,2,0.10,39460885700,206715,68.30,189200,192400,189000,247500,133500,190700,190895.18,33.40,0,10780,194166,192432,191166,189432,188166,191800,188800,11580,56800,5000,148740,100,1,211531506,403814,7.18,0.63,12,0.10,26592.00,303544.00,211500,20230511,-9.74,150500,20221229,26.84,211500,-9.74,20230511,154000,23.96,20230102,211500,-9.74,20230511,150500,26.84,20221229,0.24,Y,005380,5000,11579 억,,70651350,N,N,27362,N,00,N
20230927,130205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190500,-200,5,-0.10,35352889900,185189,61.19,189200,192400,189000,247500,133500,190700,190901.73,33.40,0,13700,194166,192432,191166,189432,188166,191800,188800,11580,56800,5000,148740,100,1,211531506,402968,7.16,0.63,12,0.09,26592.00,303544.00,211500,20230511,-9.93,150500,20221229,26.58,211500,-9.93,20230511,154000,23.70,20230102,211500,-9.93,20230511,150500,26.58,20221229,0.24,Y,005380,5000,11579 억,,70651350,N,N,27362,N,00,N
20230927,120206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190800,100,2,0.05,31511048300,165048,54.54,189200,192400,189000,247500,133500,190700,190920.58,33.40,0,15359,194166,192432,191166,189432,188166,191800,188800,11580,56800,5000,148740,100,1,211531506,403602,7.18,0.63,12,0.08,26592.00,303544.00,211500,20230511,-9.79,150500,20221229,26.78,211500,-9.79,20230511,154000,23.90,20230102,211500,-9.79,20230511,150500,26.78,20221229,0.24,Y,005380,5000,11579 억,,70651350,N,N,27362,N,00,N
20230927,110206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191300,600,2,0.31,26811574400,140493,46.42,189200,192400,189000,247500,133500,190700,190839.27,33.40,0,16500,194166,192432,191166,189432,188166,191800,188800,11580,56800,5000,148740,100,1,211531506,404660,7.19,0.63,12,0.07,26592.00,303544.00,211500,20230511,-9.55,150500,20221229,27.11,211500,-9.55,20230511,154000,24.22,20230102,211500,-9.55,20230511,150500,27.11,20221229,0.24,Y,005380,5000,11579 억,,70651350,N,N,27362,N,00,N
20230927,100205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190700,0,3,0.00,16555042900,86939,28.73,189200,191600,189000,247500,133500,190700,190421.18,33.40,0,10720,194166,192432,191166,189432,188166,191800,188800,11580,56800,5000,148740,100,1,211531506,403391,7.17,0.63,12,0.04,26592.00,303544.00,211500,20230511,-9.83,150500,20221229,26.71,211500,-9.83,20230511,154000,23.83,20230102,211500,-9.83,20230511,150500,26.71,20221229,0.24,Y,005380,5000,11579 억,,70651350,N,N,27362,N,00,N
20230927,090207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189700,-1000,5,-0.52,2024065000,10690,3.53,189200,190100,189000,247500,133500,190700,189334.76,33.40,0,-1423,194166,192432,191166,189432,188166,191800,188800,11580,56800,5000,148740,100,1,211531506,401275,7.13,0.62,12,0.01,26592.00,303544.00,211500,20230511,-10.31,150500,20221229,26.05,211500,-10.31,20230511,154000,23.18,20230102,211500,-10.31,20230511,150500,26.05,20221229,0.24,Y,005380,5000,11579 억,,70651350,N,N,27362,N,00,N
20230926,160205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190700,-2200,5,-1.14,57468891900,301305,86.99,191600,192900,189900,250500,135100,192900,190732.29,33.36,0,1617,195900,194400,192000,190500,188100,195150,191250,11580,57600,5000,150460,100,1,211531506,403391,7.17,0.63,12,0.14,26592.00,303544.00,211500,20230511,-9.83,150500,20221229,26.71,211500,-9.83,20230511,154000,23.83,20230102,211500,-9.83,20230511,150500,26.71,20221229,0.24,Y,005380,5000,11579 억,,70573519,N,N,27362,N,00,N
20230926,150206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190500,-2400,5,-1.24,47437199400,248689,71.80,191600,192900,189900,250500,135100,192900,190747.87,33.36,0,13057,195900,194400,192000,190500,188100,195150,191250,11580,57600,5000,150460,100,1,211531506,402968,7.16,0.63,12,0.12,26592.00,303544.00,211500,20230511,-9.93,150500,20221229,26.58,211500,-9.93,20230511,154000,23.70,20230102,211500,-9.93,20230511,150500,26.58,20221229,0.24,Y,005380,5000,11579 억,,70573519,N,N,4442,N,00,N
20230926,140203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190600,-2300,5,-1.19,42195998100,221169,63.85,191600,192900,189900,250500,135100,192900,190784.88,33.36,0,13840,195900,194400,192000,190500,188100,195150,191250,11580,57600,5000,150460,100,1,211531506,403179,7.17,0.63,12,0.10,26592.00,303544.00,211500,20230511,-9.88,150500,20221229,26.64,211500,-9.88,20230511,154000,23.77,20230102,211500,-9.88,20230511,150500,26.64,20221229,0.24,Y,005380,5000,11579 억,,70573519,N,N,4442,N,00,N
20230926,130204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191100,-1800,5,-0.93,37359933700,195799,56.53,191600,192900,189900,250500,135100,192900,190806.08,33.36,0,10852,195900,194400,192000,190500,188100,195150,191250,11580,57600,5000,150460,100,1,211531506,404237,7.19,0.63,12,0.09,26592.00,303544.00,211500,20230511,-9.65,150500,20221229,26.98,211500,-9.65,20230511,154000,24.09,20230102,211500,-9.65,20230511,150500,26.98,20221229,0.24,Y,005380,5000,11579 억,,70573519,N,N,4442,N,00,N
20230926,120204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190700,-2200,5,-1.14,33304987700,174567,50.40,191600,192900,189900,250500,135100,192900,190784.58,33.36,0,8356,195900,194400,192000,190500,188100,195150,191250,11580,57600,5000,150460,100,1,211531506,403391,7.17,0.63,12,0.08,26592.00,303544.00,211500,20230511,-9.83,150500,20221229,26.71,211500,-9.83,20230511,154000,23.83,20230102,211500,-9.83,20230511,150500,26.71,20221229,0.24,Y,005380,5000,11579 억,,70573519,N,N,4442,N,00,N
20230926,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190600,-2300,5,-1.19,29584689900,155053,44.76,191600,192900,189900,250500,135100,192900,190801.83,33.36,0,2924,195900,194400,192000,190500,188100,195150,191250,11580,57600,5000,150460,100,1,211531506,403179,7.17,0.63,12,0.07,26592.00,303544.00,211500,20230511,-9.88,150500,20221229,26.64,211500,-9.88,20230511,154000,23.77,20230102,211500,-9.88,20230511,150500,26.64,20221229,0.24,Y,005380,5000,11579 억,,70573519,N,N,4442,N,00,N
20230926,100205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190600,-2300,5,-1.19,22752754800,119171,34.41,191600,192900,189900,250500,135100,192900,190922.94,33.36,0,-1914,195900,194400,192000,190500,188100,195150,191250,11580,57600,5000,150460,100,1,211531506,403179,7.17,0.63,12,0.06,26592.00,303544.00,211500,20230511,-9.88,150500,20221229,26.64,211500,-9.88,20230511,154000,23.77,20230102,211500,-9.88,20230511,150500,26.64,20221229,0.24,Y,005380,5000,11579 억,,70573519,N,N,4442,N,00,N
20230926,090205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191100,-1800,5,-0.93,4176743900,21795,6.29,191600,192900,190800,250500,135100,192900,191629.55,33.36,0,265,195900,194400,192000,190500,188100,195150,191250,11580,57600,5000,150460,100,1,211531506,404237,7.19,0.63,12,0.01,26592.00,303544.00,211500,20230511,-9.65,150500,20221229,26.98,211500,-9.65,20230511,154000,24.09,20230102,211500,-9.65,20230511,150500,26.98,20221229,0.24,Y,005380,5000,11579 억,,70573519,N,N,4442,N,00,N
20230925,160204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192900,1400,2,0.73,66355245500,345210,105.82,191700,193500,189600,248500,134100,191500,192216.54,33.57,0,47446,194233,192866,191033,189666,187833,193550,190350,11580,57000,5000,149370,100,1,211531506,408044,7.25,0.64,12,0.16,26592.00,303544.00,211500,20230511,-8.79,150500,20221229,28.17,211500,-8.79,20230511,154000,25.26,20230102,211500,-8.79,20230511,150500,28.17,20221229,0.24,Y,005380,5000,11579 억,,71005545,N,N,4442,N,00,N
20230925,150205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192500,1000,2,0.52,51977812400,270682,82.97,191700,193500,189600,248500,134100,191500,192025.46,33.57,0,51271,194233,192866,191033,189666,187833,193550,190350,11580,57000,5000,149370,100,1,211531506,407198,7.24,0.63,12,0.13,26592.00,303544.00,211500,20230511,-8.98,150500,20221229,27.91,211500,-8.98,20230511,154000,25.00,20230102,211500,-8.98,20230511,150500,27.91,20221229,0.24,Y,005380,5000,11579 억,,71005545,N,N,12227,N,00,N
20230925,140203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,193400,1900,2,0.99,43018851800,224288,68.75,191700,193500,189600,248500,134100,191500,191801.90,33.57,0,50465,194233,192866,191033,189666,187833,193550,190350,11580,57000,5000,149370,100,1,211531506,409102,7.27,0.64,12,0.11,26592.00,303544.00,211500,20230511,-8.56,150500,20221229,28.50,211500,-8.56,20230511,154000,25.58,20230102,211500,-8.56,20230511,150500,28.50,20221229,0.24,Y,005380,5000,11579 억,,71005545,N,N,12227,N,00,N
20230925,130204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192900,1400,2,0.73,35975937000,187830,57.58,191700,193000,189600,248500,134100,191500,191534.57,33.57,0,37521,194233,192866,191033,189666,187833,193550,190350,11580,57000,5000,149370,100,1,211531506,408044,7.25,0.64,12,0.09,26592.00,303544.00,211500,20230511,-8.79,150500,20221229,28.17,211500,-8.79,20230511,154000,25.26,20230102,211500,-8.79,20230511,150500,28.17,20221229,0.24,Y,005380,5000,11579 억,,71005545,N,N,12227,N,00,N
20230925,120204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191900,400,2,0.21,28703813200,150038,45.99,191700,192400,189600,248500,134100,191500,191310.24,33.57,0,22905,194233,192866,191033,189666,187833,193550,190350,11580,57000,5000,149370,100,1,211531506,405929,7.22,0.63,12,0.07,26592.00,303544.00,211500,20230511,-9.27,150500,20221229,27.51,211500,-9.27,20230511,154000,24.61,20230102,211500,-9.27,20230511,150500,27.51,20221229,0.24,Y,005380,5000,11579 억,,71005545,N,N,12227,N,00,N
20230925,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191200,-300,5,-0.16,23983795700,125401,38.44,191700,192400,189600,248500,134100,191500,191256.73,33.57,0,21096,194233,192866,191033,189666,187833,193550,190350,11580,57000,5000,149370,100,1,211531506,404448,7.19,0.63,12,0.06,26592.00,303544.00,211500,20230511,-9.60,150500,20221229,27.04,211500,-9.60,20230511,154000,24.16,20230102,211500,-9.60,20230511,150500,27.04,20221229,0.24,Y,005380,5000,11579 억,,71005545,N,N,12227,N,00,N
20230925,100204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191100,-400,5,-0.21,16241590700,85041,26.07,191700,192100,189600,248500,134100,191500,190985.15,33.57,0,14837,194233,192866,191033,189666,187833,193550,190350,11580,57000,5000,149370,100,1,211531506,404237,7.19,0.63,12,0.04,26592.00,303544.00,211500,20230511,-9.65,150500,20221229,26.98,211500,-9.65,20230511,154000,24.09,20230102,211500,-9.65,20230511,150500,26.98,20221229,0.24,Y,005380,5000,11579 억,,71005545,N,N,12227,N,00,N
20230925,090204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190900,-600,5,-0.31,980186300,5114,1.57,191700,192000,190900,248500,134100,191500,191668.66,33.57,0,-979,194233,192866,191033,189666,187833,193550,190350,11580,57000,5000,149370,100,1,211531506,403814,7.18,0.63,12,0.00,26592.00,303544.00,211500,20230511,-9.74,150500,20221229,26.84,211500,-9.74,20230511,154000,23.96,20230102,211500,-9.74,20230511,150500,26.84,20221229,0.24,Y,005380,5000,11579 억,,71005545,N,N,12227,N,00,N
20230922,160208,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191500,-400,5,-0.21,60916874500,319180,97.43,189600,192400,189200,249000,134400,191900,190853.24,33.55,0,2629,195566,193732,192666,190832,189766,193200,190300,11580,57100,5000,149680,100,1,211531506,405083,7.20,0.63,12,0.15,26592.00,303544.00,211500,20230511,-9.46,150500,20221229,27.24,211500,-9.46,20230511,154000,24.35,20230102,211500,-9.46,20230511,150500,27.24,20221229,0.25,Y,005380,5000,11579 억,,70968659,N,N,12227,N,00,N
20230922,150207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191600,-300,5,-0.16,51768476900,271401,82.85,189600,192400,189200,249000,134400,191900,190744.87,33.55,0,465,195566,193732,192666,190832,189766,193200,190300,11580,57100,5000,149680,100,1,211531506,405294,7.21,0.63,12,0.13,26592.00,303544.00,211500,20230511,-9.41,150500,20221229,27.31,211500,-9.41,20230511,154000,24.42,20230102,211500,-9.41,20230511,150500,27.31,20221229,0.25,Y,005380,5000,11579 억,,70968659,N,N,15889,N,00,N
20230922,140207,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191500,-400,5,-0.21,43262941500,227014,69.30,189600,192400,189200,249000,134400,191900,190573.24,33.55,0,-6026,195566,193732,192666,190832,189766,193200,190300,11580,57100,5000,149680,100,1,211531506,405083,7.20,0.63,12,0.11,26592.00,303544.00,211500,20230511,-9.46,150500,20221229,27.24,211500,-9.46,20230511,154000,24.35,20230102,211500,-9.46,20230511,150500,27.24,20221229,0.25,Y,005380,5000,11579 억,,70968659,N,N,15889,N,00,N
20230922,130200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191800,-100,5,-0.05,34898249600,183398,55.98,189600,191800,189200,249000,134400,191900,190285.99,33.55,0,-11389,195566,193732,192666,190832,189766,193200,190300,11580,57100,5000,149680,100,1,211531506,405717,7.21,0.63,12,0.09,26592.00,303544.00,211500,20230511,-9.31,150500,20221229,27.44,211500,-9.31,20230511,154000,24.55,20230102,211500,-9.31,20230511,150500,27.44,20221229,0.25,Y,005380,5000,11579 억,,70968659,N,N,15889,N,00,N
20230922,120158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191200,-700,5,-0.36,29644754200,155930,47.60,189600,191300,189200,249000,134400,191900,190114.51,33.55,0,-10207,195566,193732,192666,190832,189766,193200,190300,11580,57100,5000,149680,100,1,211531506,404448,7.19,0.63,12,0.07,26592.00,303544.00,211500,20230511,-9.60,150500,20221229,27.04,211500,-9.60,20230511,154000,24.16,20230102,211500,-9.60,20230511,150500,27.04,20221229,0.25,Y,005380,5000,11579 억,,70968659,N,N,15889,N,00,N
20230922,110201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190800,-1100,5,-0.57,25564880000,134563,41.08,189600,191300,189200,249000,134400,191900,189982.89,33.55,0,-12300,195566,193732,192666,190832,189766,193200,190300,11580,57100,5000,149680,100,1,211531506,403602,7.18,0.63,12,0.06,26592.00,303544.00,211500,20230511,-9.79,150500,20221229,26.78,211500,-9.79,20230511,154000,23.90,20230102,211500,-9.79,20230511,150500,26.78,20221229,0.25,Y,005380,5000,11579 억,,70968659,N,N,15889,N,00,N
20230922,100159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190200,-1700,5,-0.89,16475466300,86883,26.52,189600,190500,189200,249000,134400,191900,189625.29,33.55,0,-18668,195566,193732,192666,190832,189766,193200,190300,11580,57100,5000,149680,100,1,211531506,402333,7.15,0.63,12,0.04,26592.00,303544.00,211500,20230511,-10.07,150500,20221229,26.38,211500,-10.07,20230511,154000,23.51,20230102,211500,-10.07,20230511,150500,26.38,20221229,0.25,Y,005380,5000,11579 억,,70968659,N,N,15889,N,00,N
20230922,090157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189500,-2400,5,-1.25,2240806700,11814,3.61,189600,190500,189400,249000,134400,191900,189652.72,33.55,0,-6070,195566,193732,192666,190832,189766,193200,190300,11580,57100,5000,149680,100,1,211531506,400852,7.13,0.62,12,0.01,26592.00,303544.00,211500,20230511,-10.40,150500,20221229,25.91,211500,-10.40,20230511,154000,23.05,20230102,211500,-10.40,20230511,150500,25.91,20221229,0.25,Y,005380,5000,11579 억,,70968659,N,N,15889,N,00,N
20230921,160200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191900,-3000,5,-1.54,61971390200,321714,50.52,194400,194500,191600,253000,136500,194900,192628.99,33.52,0,-8734,199633,197266,193633,191266,187633,198450,192450,11580,58100,5000,152020,100,1,211531506,405929,7.22,0.63,12,0.15,26592.00,303544.00,211500,20230511,-9.27,150500,20221229,27.51,211500,-9.27,20230511,154000,24.61,20230102,211500,-9.27,20230511,150500,27.51,20221229,0.25,Y,005380,5000,11579 억,,70912609,N,N,15889,N,00,N
20230921,150158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191700,-3200,5,-1.64,52951101200,274692,43.14,194400,194500,191600,253000,136500,194900,192765.11,33.52,0,26,199633,197266,193633,191266,187633,198450,192450,11580,58100,5000,152020,100,1,211531506,405506,7.21,0.63,12,0.13,26592.00,303544.00,211500,20230511,-9.36,150500,20221229,27.38,211500,-9.36,20230511,154000,24.48,20230102,211500,-9.36,20230511,150500,27.38,20221229,0.25,Y,005380,5000,11579 억,,70912609,N,N,23282,N,00,N
20230921,140159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192100,-2800,5,-1.44,47027254700,243828,38.29,194400,194500,191600,253000,136500,194900,192870.34,33.52,0,7956,199633,197266,193633,191266,187633,198450,192450,11580,58100,5000,152020,100,1,211531506,406352,7.22,0.63,12,0.12,26592.00,303544.00,211500,20230511,-9.17,150500,20221229,27.64,211500,-9.17,20230511,154000,24.74,20230102,211500,-9.17,20230511,150500,27.64,20221229,0.25,Y,005380,5000,11579 억,,70912609,N,N,23282,N,00,N
20230921,130155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191900,-3000,5,-1.54,40799177800,211374,33.19,194400,194500,191800,253000,136500,194900,193018.62,33.52,0,8475,199633,197266,193633,191266,187633,198450,192450,11580,58100,5000,152020,100,1,211531506,405929,7.22,0.63,12,0.10,26592.00,303544.00,211500,20230511,-9.27,150500,20221229,27.51,211500,-9.27,20230511,154000,24.61,20230102,211500,-9.27,20230511,150500,27.51,20221229,0.25,Y,005380,5000,11579 억,,70912609,N,N,23282,N,00,N
20230921,120156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192100,-2800,5,-1.44,34424418400,178178,27.98,194400,194500,192100,253000,136500,194900,193202.10,33.52,0,12280,199633,197266,193633,191266,187633,198450,192450,11580,58100,5000,152020,100,1,211531506,406352,7.22,0.63,12,0.08,26592.00,303544.00,211500,20230511,-9.17,150500,20221229,27.64,211500,-9.17,20230511,154000,24.74,20230102,211500,-9.17,20230511,150500,27.64,20221229,0.25,Y,005380,5000,11579 억,,70912609,N,N,23282,N,00,N
20230921,110159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,193000,-1900,5,-0.97,26769176100,138436,21.74,194400,194500,192600,253000,136500,194900,193368.25,33.52,0,7848,199633,197266,193633,191266,187633,198450,192450,11580,58100,5000,152020,100,1,211531506,408256,7.26,0.64,12,0.07,26592.00,303544.00,211500,20230511,-8.75,150500,20221229,28.24,211500,-8.75,20230511,154000,25.32,20230102,211500,-8.75,20230511,150500,28.24,20221229,0.25,Y,005380,5000,11579 억,,70912609,N,N,23282,N,00,N
20230921,100156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,193200,-1700,5,-0.87,18369975700,94945,14.91,194400,194500,192600,253000,136500,194900,193479.70,33.52,0,4274,199633,197266,193633,191266,187633,198450,192450,11580,58100,5000,152020,100,1,211531506,408679,7.27,0.64,12,0.04,26592.00,303544.00,211500,20230511,-8.65,150500,20221229,28.37,211500,-8.65,20230511,154000,25.45,20230102,211500,-8.65,20230511,150500,28.37,20221229,0.25,Y,005380,5000,11579 억,,70912609,N,N,23282,N,00,N
20230921,090200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,193800,-1100,5,-0.56,1648961100,8490,1.33,194400,194500,193600,253000,136500,194900,194221.36,33.52,0,828,199633,197266,193633,191266,187633,198450,192450,11580,58100,5000,152020,100,1,211531506,409948,7.29,0.64,12,0.00,26592.00,303544.00,211500,20230511,-8.37,150500,20221229,28.77,211500,-8.37,20230511,154000,25.84,20230102,211500,-8.37,20230511,150500,28.77,20221229,0.25,Y,005380,5000,11579 억,,70912609,N,N,23282,N,00,N
20230920,160200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,194900,4900,2,2.58,122687035500,630894,218.04,190600,196000,190000,247000,133000,190000,194465.44,33.41,-1512,250240,194266,192132,191066,188932,187866,191600,188400,11580,57000,5000,148200,100,1,211531506,412275,7.33,0.64,12,0.30,26592.00,303544.00,211500,20230511,-7.85,150500,20221229,29.50,211500,-7.85,20230511,154000,26.56,20230102,211500,-7.85,20230511,150500,29.50,20221229,0.25,Y,005380,5000,11579 억,,70672725,N,N,23282,N,00,N
20230920,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,194200,4200,2,2.21,108941172600,560310,193.64,190600,196000,190000,247000,133000,190000,194430.34,33.41,-1512,235924,194266,192132,191066,188932,187866,191600,188400,11580,57000,5000,148200,100,1,211531506,410794,7.30,0.64,12,0.26,26592.00,303544.00,211500,20230511,-8.18,150500,20221229,29.04,211500,-8.18,20230511,154000,26.10,20230102,211500,-8.18,20230511,150500,29.04,20221229,0.25,Y,005380,5000,11579 억,,70672725,N,N,16833,N,00,N
20230920,140158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,194600,4600,2,2.42,99685377100,512696,177.19,190600,196000,190000,247000,133000,190000,194433.87,33.41,-1512,221704,194266,192132,191066,188932,187866,191600,188400,11580,57000,5000,148200,100,1,211531506,411640,7.32,0.64,12,0.24,26592.00,303544.00,211500,20230511,-7.99,150500,20221229,29.30,211500,-7.99,20230511,154000,26.36,20230102,211500,-7.99,20230511,150500,29.30,20221229,0.25,Y,005380,5000,11579 억,,70672725,N,N,16833,N,00,N
20230920,130158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,194800,4800,2,2.53,91023730300,468231,161.82,190600,196000,190000,247000,133000,190000,194399.38,33.41,-1512,215141,194266,192132,191066,188932,187866,191600,188400,11580,57000,5000,148200,100,1,211531506,412063,7.33,0.64,12,0.22,26592.00,303544.00,211500,20230511,-7.90,150500,20221229,29.44,211500,-7.90,20230511,154000,26.49,20230102,211500,-7.90,20230511,150500,29.44,20221229,0.25,Y,005380,5000,11579 억,,70672725,N,N,16833,N,00,N
20230920,120156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,195000,5000,2,2.63,85035710900,437497,151.20,190600,196000,190000,247000,133000,190000,194368.87,33.41,-1512,208877,194266,192132,191066,188932,187866,191600,188400,11580,57000,5000,148200,100,1,211531506,412486,7.33,0.64,12,0.21,26592.00,303544.00,211500,20230511,-7.80,150500,20221229,29.57,211500,-7.80,20230511,154000,26.62,20230102,211500,-7.80,20230511,150500,29.57,20221229,0.25,Y,005380,5000,11579 억,,70672725,N,N,16833,N,00,N
20230920,110157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,194300,4300,2,2.26,74737701400,384627,132.93,190600,196000,190000,247000,133000,190000,194312.38,33.41,-1512,190444,194266,192132,191066,188932,187866,191600,188400,11580,57000,5000,148200,100,1,211531506,411006,7.31,0.64,12,0.18,26592.00,303544.00,211500,20230511,-8.13,150500,20221229,29.10,211500,-8.13,20230511,154000,26.17,20230102,211500,-8.13,20230511,150500,29.10,20221229,0.25,Y,005380,5000,11579 억,,70672725,N,N,16833,N,00,N
20230920,100155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,195500,5500,2,2.89,58629207700,301861,104.32,190600,196000,190000,247000,133000,190000,194226.12,33.41,-1512,166752,194266,192132,191066,188932,187866,191600,188400,11580,57000,5000,148200,100,1,211531506,413544,7.35,0.64,12,0.14,26592.00,303544.00,211500,20230511,-7.57,150500,20221229,29.90,211500,-7.57,20230511,154000,26.95,20230102,211500,-7.57,20230511,150500,29.90,20221229,0.25,Y,005380,5000,11579 억,,70672725,N,N,16833,N,00,N
20230920,090156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191500,1500,2,0.79,1628870100,8528,2.95,190600,191600,190000,247000,133000,190000,191004.95,33.41,-1512,4152,194266,192132,191066,188932,187866,191600,188400,11580,57000,5000,148200,100,1,211531506,405083,7.20,0.63,12,0.00,26592.00,303544.00,211500,20230511,-9.46,150500,20221229,27.24,211500,-9.46,20230511,154000,24.35,20230102,211500,-9.46,20230511,150500,27.24,20221229,0.25,Y,005380,5000,11579 억,,70672725,N,N,16833,N,00,N
20230919,160154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190000,-1000,5,-0.52,55215374700,289089,99.71,191500,193200,190000,248000,133700,191000,190998.68,33.39,0,-34237,193133,192066,191133,190066,189133,191600,189600,11580,57000,5000,148980,100,1,211531506,401910,7.15,0.63,12,0.14,26592.00,303544.00,211500,20230511,-10.17,150500,20221229,26.25,211500,-10.17,20230511,154000,23.38,20230102,211500,-10.17,20230511,150500,26.25,20221229,0.26,Y,005380,5000,11579 억,,70626029,N,N,16833,N,00,N
20230919,150157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190200,-800,5,-0.42,46565344200,243588,84.01,191500,193200,190200,248000,133700,191000,191164.37,33.39,0,-22599,193133,192066,191133,190066,189133,191600,189600,11580,57000,5000,148980,100,1,211531506,402333,7.15,0.63,12,0.12,26592.00,303544.00,211500,20230511,-10.07,150500,20221229,26.38,211500,-10.07,20230511,154000,23.51,20230102,211500,-10.07,20230511,150500,26.38,20221229,0.26,Y,005380,5000,11579 억,,70626029,N,N,11449,N,00,N
20230919,140153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190800,-200,5,-0.10,38641822200,201981,69.66,191500,193200,190400,248000,133700,191000,191314.16,33.39,0,-13218,193133,192066,191133,190066,189133,191600,189600,11580,57000,5000,148980,100,1,211531506,403602,7.18,0.63,12,0.10,26592.00,303544.00,211500,20230511,-9.79,150500,20221229,26.78,211500,-9.79,20230511,154000,23.90,20230102,211500,-9.79,20230511,150500,26.78,20221229,0.26,Y,005380,5000,11579 억,,70626029,N,N,11449,N,00,N
20230919,130154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190500,-500,5,-0.26,34257400100,178998,61.74,191500,193200,190400,248000,133700,191000,191384.29,33.39,0,-10398,193133,192066,191133,190066,189133,191600,189600,11580,57000,5000,148980,100,1,211531506,402968,7.16,0.63,12,0.08,26592.00,303544.00,211500,20230511,-9.93,150500,20221229,26.58,211500,-9.93,20230511,154000,23.70,20230102,211500,-9.93,20230511,150500,26.58,20221229,0.26,Y,005380,5000,11579 억,,70626029,N,N,11449,N,00,N
20230919,120157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190700,-300,5,-0.16,29981962300,156570,54.00,191500,193200,190400,248000,133700,191000,191492.42,33.39,0,-5432,193133,192066,191133,190066,189133,191600,189600,11580,57000,5000,148980,100,1,211531506,403391,7.17,0.63,12,0.07,26592.00,303544.00,211500,20230511,-9.83,150500,20221229,26.71,211500,-9.83,20230511,154000,23.83,20230102,211500,-9.83,20230511,150500,26.71,20221229,0.26,Y,005380,5000,11579 억,,70626029,N,N,11449,N,00,N
20230919,110158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190900,-100,5,-0.05,26052379000,135971,46.90,191500,193200,190400,248000,133700,191000,191602.52,33.39,0,-2136,193133,192066,191133,190066,189133,191600,189600,11580,57000,5000,148980,100,1,211531506,403814,7.18,0.63,12,0.06,26592.00,303544.00,211500,20230511,-9.74,150500,20221229,26.84,211500,-9.74,20230511,154000,23.96,20230102,211500,-9.74,20230511,150500,26.84,20221229,0.26,Y,005380,5000,11579 억,,70626029,N,N,11449,N,00,N
20230919,100155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190900,-100,5,-0.05,18430468000,96048,33.13,191500,193200,190900,248000,133700,191000,191888.21,33.39,0,5225,193133,192066,191133,190066,189133,191600,189600,11580,57000,5000,148980,100,1,211531506,403814,7.18,0.63,12,0.05,26592.00,303544.00,211500,20230511,-9.74,150500,20221229,26.84,211500,-9.74,20230511,154000,23.96,20230102,211500,-9.74,20230511,150500,26.84,20221229,0.26,Y,005380,5000,11579 억,,70626029,N,N,11449,N,00,N
20230919,090156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192900,1900,2,0.99,3115771700,16178,5.58,191500,193200,191500,248000,133700,191000,192594.32,33.39,0,5783,193133,192066,191133,190066,189133,191600,189600,11580,57000,5000,148980,100,1,211531506,408044,7.25,0.64,12,0.01,26592.00,303544.00,211500,20230511,-8.79,150500,20221229,28.17,211500,-8.79,20230511,154000,25.26,20230102,211500,-8.79,20230511,150500,28.17,20221229,0.26,Y,005380,5000,11579 억,,70626029,N,N,11449,N,00,N
20230918,160158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191000,-1200,5,-0.62,55306877200,289258,54.93,191200,192200,190200,249500,134600,192200,191202.00,33.36,0,-16618,194933,193566,191333,189966,187733,194250,190650,11580,57300,5000,149910,100,1,211531506,404025,7.18,0.63,12,0.14,26592.00,303544.00,211500,20230511,-9.69,150500,20221229,26.91,211500,-9.69,20230511,154000,24.03,20230102,211500,-9.69,20230511,150500,26.91,20221229,0.26,Y,005380,5000,11579 억,,70570538,N,N,11449,N,00,N
20230918,150154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191100,-1100,5,-0.57,45400925000,237403,45.08,191200,192200,190200,249500,134600,192200,191239.00,33.36,0,-15079,194933,193566,191333,189966,187733,194250,190650,11580,57300,5000,149910,100,1,211531506,404237,7.19,0.63,12,0.11,26592.00,303544.00,211500,20230511,-9.65,150500,20221229,26.98,211500,-9.65,20230511,154000,24.09,20230102,211500,-9.65,20230511,150500,26.98,20221229,0.26,Y,005380,5000,11579 억,,70570538,N,N,16776,N,00,N
20230918,140159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191700,-500,5,-0.26,39870513400,208486,39.59,191200,192200,190200,249500,134600,192200,191237.30,33.36,0,-11123,194933,193566,191333,189966,187733,194250,190650,11580,57300,5000,149910,100,1,211531506,405506,7.21,0.63,12,0.10,26592.00,303544.00,211500,20230511,-9.36,150500,20221229,27.38,211500,-9.36,20230511,154000,24.48,20230102,211500,-9.36,20230511,150500,27.38,20221229,0.26,Y,005380,5000,11579 억,,70570538,N,N,16776,N,00,N
20230918,130200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191500,-700,5,-0.36,33270979700,174073,33.06,191200,192000,190200,249500,134600,192200,191130.98,33.36,0,-17203,194933,193566,191333,189966,187733,194250,190650,11580,57300,5000,149910,100,1,211531506,405083,7.20,0.63,12,0.08,26592.00,303544.00,211500,20230511,-9.46,150500,20221229,27.24,211500,-9.46,20230511,154000,24.35,20230102,211500,-9.46,20230511,150500,27.24,20221229,0.26,Y,005380,5000,11579 억,,70570538,N,N,16776,N,00,N
20230918,120156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191400,-800,5,-0.42,29074915400,152148,28.89,191200,192000,190200,249500,134600,192200,191094.67,33.36,0,-22327,194933,193566,191333,189966,187733,194250,190650,11580,57300,5000,149910,100,1,211531506,404871,7.20,0.63,12,0.07,26592.00,303544.00,211500,20230511,-9.50,150500,20221229,27.18,211500,-9.50,20230511,154000,24.29,20230102,211500,-9.50,20230511,150500,27.18,20221229,0.26,Y,005380,5000,11579 억,,70570538,N,N,16776,N,00,N
20230918,110156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190500,-1700,5,-0.88,25266263900,132216,25.11,191200,192000,190200,249500,134600,192200,191096.54,33.36,0,-23155,194933,193566,191333,189966,187733,194250,190650,11580,57300,5000,149910,100,1,211531506,402968,7.16,0.63,12,0.06,26592.00,303544.00,211500,20230511,-9.93,150500,20221229,26.58,211500,-9.93,20230511,154000,23.70,20230102,211500,-9.93,20230511,150500,26.58,20221229,0.26,Y,005380,5000,11579 억,,70570538,N,N,16776,N,00,N
20230918,100154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190700,-1500,5,-0.78,17289117000,90348,17.16,191200,192000,190600,249500,134600,192200,191359.31,33.36,0,-16049,194933,193566,191333,189966,187733,194250,190650,11580,57300,5000,149910,100,1,211531506,403391,7.17,0.63,12,0.04,26592.00,303544.00,211500,20230511,-9.83,150500,20221229,26.71,211500,-9.83,20230511,154000,23.83,20230102,211500,-9.83,20230511,150500,26.71,20221229,0.26,Y,005380,5000,11579 억,,70570538,N,N,16776,N,00,N
20230918,090155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191400,-800,5,-0.42,2336671200,12209,2.32,191200,192000,190800,249500,134600,192200,191374.29,33.36,0,-1570,194933,193566,191333,189966,187733,194250,190650,11580,57300,5000,149910,100,1,211531506,404871,7.20,0.63,12,0.01,26592.00,303544.00,211500,20230511,-9.50,150500,20221229,27.18,211500,-9.50,20230511,154000,24.29,20230102,211500,-9.50,20230511,150500,27.18,20221229,0.26,Y,005380,5000,11579 억,,70570538,N,N,16776,N,00,N
20230915,160154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192200,1500,2,0.79,97859482600,511611,81.47,190700,192700,189100,247500,133500,190700,191275.29,33.35,0,-11941,192766,191732,190166,189132,187566,190950,188350,11580,56800,5000,148740,100,1,211531506,406564,7.23,0.63,12,0.24,26592.00,303544.00,211500,20230511,-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,,70546999,N,N,16776,N,00,N
20230915,150157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,192500,1800,2,0.94,66973034200,350940,55.88,190700,192600,189100,247500,133500,190700,190838.99,33.35,0,-9494,192766,191732,190166,189132,187566,190950,188350,11580,56800,5000,148740,100,1,211531506,407198,7.24,0.63,12,0.17,26592.00,303544.00,211500,20230511,-8.98,150500,20221229,27.91,211500,-8.98,20230511,154000,25.00,20230102,211500,-8.98,20230511,150500,27.91,20221229,0.27,Y,005380,5000,11579 억,,70546999,N,N,89724,N,00,N
20230915,140156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,191300,600,2,0.31,48222628800,253237,40.32,190700,191600,189100,247500,133500,190700,190424.88,33.35,0,-4480,192766,191732,190166,189132,187566,190950,188350,11580,56800,5000,148740,100,1,211531506,404660,7.19,0.63,12,0.12,26592.00,303544.00,211500,20230511,-9.55,150500,20221229,27.11,211500,-9.55,20230511,154000,24.22,20230102,211500,-9.55,20230511,150500,27.11,20221229,0.27,Y,005380,5000,11579 억,,70546999,N,N,89724,N,00,N
20230915,130152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190600,-100,5,-0.05,34152422800,179622,28.60,190700,190900,189100,247500,133500,190700,190134.93,33.35,0,-23675,192766,191732,190166,189132,187566,190950,188350,11580,56800,5000,148740,100,1,211531506,403179,7.17,0.63,12,0.08,26592.00,303544.00,211500,20230511,-9.88,150500,20221229,26.64,211500,-9.88,20230511,154000,23.77,20230102,211500,-9.88,20230511,150500,26.64,20221229,0.27,Y,005380,5000,11579 억,,70546999,N,N,89724,N,00,N
20230915,120156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190600,-100,5,-0.05,28514942500,150056,23.89,190700,190700,189100,247500,133500,190700,190028.62,33.35,0,-25855,192766,191732,190166,189132,187566,190950,188350,11580,56800,5000,148740,100,1,211531506,403179,7.17,0.63,12,0.07,26592.00,303544.00,211500,20230511,-9.88,150500,20221229,26.64,211500,-9.88,20230511,154000,23.77,20230102,211500,-9.88,20230511,150500,26.64,20221229,0.27,Y,005380,5000,11579 억,,70546999,N,N,89724,N,00,N
20230915,110156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190400,-300,5,-0.16,22398058600,117937,18.78,190700,190700,189100,247500,133500,190700,189915.38,33.35,0,-21373,192766,191732,190166,189132,187566,190950,188350,11580,56800,5000,148740,100,1,211531506,402756,7.16,0.63,12,0.06,26592.00,303544.00,211500,20230511,-9.98,150500,20221229,26.51,211500,-9.98,20230511,154000,23.64,20230102,211500,-9.98,20230511,150500,26.51,20221229,0.27,Y,005380,5000,11579 억,,70546999,N,N,89724,N,00,N
20230915,100158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189900,-800,5,-0.42,13801976900,72764,11.59,190700,190700,189100,247500,133500,190700,189681.24,33.35,0,-18912,192766,191732,190166,189132,187566,190950,188350,11580,56800,5000,148740,100,1,211531506,401698,7.14,0.63,12,0.03,26592.00,303544.00,211500,20230511,-10.21,150500,20221229,26.18,211500,-10.21,20230511,154000,23.31,20230102,211500,-10.21,20230511,150500,26.18,20221229,0.27,Y,005380,5000,11579 억,,70546999,N,N,89724,N,00,N
20230915,090157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189200,-1500,5,-0.79,1893465800,9968,1.59,190700,190700,189100,247500,133500,190700,189953.61,33.35,0,-2571,192766,191732,190166,189132,187566,190950,188350,11580,56800,5000,148740,100,1,211531506,400218,7.11,0.62,12,0.00,26592.00,303544.00,211500,20230511,-10.54,150500,20221229,25.71,211500,-10.54,20230511,154000,22.86,20230102,211500,-10.54,20230511,150500,25.71,20221229,0.27,Y,005380,5000,11579 억,,70546999,N,N,89724,N,00,N
20230914,160156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190700,900,2,0.47,119287671400,627277,108.24,191200,191200,188600,246500,132900,189800,190167.28,33.46,0,-177864,192733,191266,189233,187766,185733,192000,188500,11580,56700,5000,148040,100,1,211531506,403391,7.17,0.63,12,0.30,26592.00,303544.00,211500,20230511,-9.83,150500,20221229,26.71,211500,-9.83,20230511,154000,23.83,20230102,211500,-9.83,20230511,150500,26.71,20221229,0.27,Y,005380,5000,11579 억,,70784798,N,N,89724,N,00,N
20230914,150153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189200,-600,5,-0.32,53030442800,279332,48.20,191200,191200,188900,246500,132900,189800,189847.38,33.46,0,-9224,192733,191266,189233,187766,185733,192000,188500,11580,56700,5000,148040,100,1,211531506,400218,7.11,0.62,12,0.13,26592.00,303544.00,211500,20230511,-10.54,150500,20221229,25.71,211500,-10.54,20230511,154000,22.86,20230102,211500,-10.54,20230511,150500,25.71,20221229,0.27,Y,005380,5000,11579 억,,70784798,N,N,23144,N,00,N
20230914,140152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190200,400,2,0.21,43985158500,231730,39.98,191200,191200,188900,246500,132900,189800,189812.11,33.46,0,-6450,192733,191266,189233,187766,185733,192000,188500,11580,56700,5000,148040,100,1,211531506,402333,7.15,0.63,12,0.11,26592.00,303544.00,211500,20230511,-10.07,150500,20221229,26.38,211500,-10.07,20230511,154000,23.51,20230102,211500,-10.07,20230511,150500,26.38,20221229,0.27,Y,005380,5000,11579 억,,70784798,N,N,23144,N,00,N
20230914,130152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190000,200,2,0.11,35628440200,187794,32.40,191200,191200,188900,246500,132900,189800,189720.82,33.46,0,-9350,192733,191266,189233,187766,185733,192000,188500,11580,56700,5000,148040,100,1,211531506,401910,7.15,0.63,12,0.09,26592.00,303544.00,211500,20230511,-10.17,150500,20221229,26.25,211500,-10.17,20230511,154000,23.38,20230102,211500,-10.17,20230511,150500,26.25,20221229,0.27,Y,005380,5000,11579 억,,70784798,N,N,23144,N,00,N
20230914,120156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189400,-400,5,-0.21,28435205500,149830,25.85,191200,191200,189000,246500,132900,189800,189783.11,33.46,0,-4526,192733,191266,189233,187766,185733,192000,188500,11580,56700,5000,148040,100,1,211531506,400641,7.12,0.62,12,0.07,26592.00,303544.00,211500,20230511,-10.45,150500,20221229,25.85,211500,-10.45,20230511,154000,22.99,20230102,211500,-10.45,20230511,150500,25.85,20221229,0.27,Y,005380,5000,11579 억,,70784798,N,N,23144,N,00,N
20230914,110154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189200,-600,5,-0.32,24426523300,128664,22.20,191200,191200,189000,246500,132900,189800,189847.42,33.46,0,-2464,192733,191266,189233,187766,185733,192000,188500,11580,56700,5000,148040,100,1,211531506,400218,7.11,0.62,12,0.06,26592.00,303544.00,211500,20230511,-10.54,150500,20221229,25.71,211500,-10.54,20230511,154000,22.86,20230102,211500,-10.54,20230511,150500,25.71,20221229,0.27,Y,005380,5000,11579 억,,70784798,N,N,23144,N,00,N
20230914,100150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189600,-200,5,-0.11,16218783900,85338,14.72,191200,191200,189100,246500,132900,189800,190053.79,33.46,0,-1325,192733,191266,189233,187766,185733,192000,188500,11580,56700,5000,148040,100,1,211531506,401064,7.13,0.62,12,0.04,26592.00,303544.00,211500,20230511,-10.35,150500,20221229,25.98,211500,-10.35,20230511,154000,23.12,20230102,211500,-10.35,20230511,150500,25.98,20221229,0.27,Y,005380,5000,11579 억,,70784798,N,N,23144,N,00,N
20230914,090154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,190000,200,2,0.11,3274513700,17150,2.96,191200,191200,189900,246500,132900,189800,190940.59,33.46,0,2445,192733,191266,189233,187766,185733,192000,188500,11580,56700,5000,148040,100,1,211531506,401910,7.15,0.63,12,0.01,26592.00,303544.00,211500,20230511,-10.17,150500,20221229,26.25,211500,-10.17,20230511,154000,23.38,20230102,211500,-10.17,20230511,150500,26.25,20221229,0.27,Y,005380,5000,11579 억,,70784798,N,N,23144,N,00,N
20230913,160155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189800,3600,2,1.93,109452597500,578379,211.16,187300,190700,187200,242000,130400,186200,189239.69,33.41,0,105674,189533,187866,186733,185066,183933,187300,184500,11580,55800,5000,145230,100,1,211531506,401487,7.14,0.63,12,0.27,26592.00,303544.00,211500,20230511,-10.26,150500,20221229,26.11,211500,-10.26,20230511,154000,23.25,20230102,211500,-10.26,20230511,150500,26.11,20221229,0.28,Y,005380,5000,11579 억,,70664820,N,N,23144,N,00,N
20230913,150152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189600,3400,2,1.83,97954174900,517774,189.03,187300,190700,187200,242000,130400,186200,189183.26,33.41,0,94411,189533,187866,186733,185066,183933,187300,184500,11580,55800,5000,145230,100,1,211531506,401064,7.13,0.62,12,0.24,26592.00,303544.00,211500,20230511,-10.35,150500,20221229,25.98,211500,-10.35,20230511,154000,23.12,20230102,211500,-10.35,20230511,150500,25.98,20221229,0.28,Y,005380,5000,11579 억,,70664820,N,N,32094,N,00,N
20230913,140155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189500,3300,2,1.77,88568019600,468218,170.94,187300,190700,187200,242000,130400,186200,189159.79,33.41,0,97297,189533,187866,186733,185066,183933,187300,184500,11580,55800,5000,145230,100,1,211531506,400852,7.13,0.62,12,0.22,26592.00,303544.00,211500,20230511,-10.40,150500,20221229,25.91,211500,-10.40,20230511,154000,23.05,20230102,211500,-10.40,20230511,150500,25.91,20221229,0.28,Y,005380,5000,11579 억,,70664820,N,N,32094,N,00,N
20230913,130150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189300,3100,2,1.66,80464698100,425432,155.32,187300,190700,187200,242000,130400,186200,189136.45,33.41,0,102598,189533,187866,186733,185066,183933,187300,184500,11580,55800,5000,145230,100,1,211531506,400429,7.12,0.62,12,0.20,26592.00,303544.00,211500,20230511,-10.50,150500,20221229,25.78,211500,-10.50,20230511,154000,22.92,20230102,211500,-10.50,20230511,150500,25.78,20221229,0.28,Y,005380,5000,11579 억,,70664820,N,N,32094,N,00,N
20230913,120155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189500,3300,2,1.77,74473454100,393783,143.76,187300,190700,187200,242000,130400,186200,189123.08,33.41,0,105108,189533,187866,186733,185066,183933,187300,184500,11580,55800,5000,145230,100,1,211531506,400852,7.13,0.62,12,0.19,26592.00,303544.00,211500,20230511,-10.40,150500,20221229,25.91,211500,-10.40,20230511,154000,23.05,20230102,211500,-10.40,20230511,150500,25.91,20221229,0.28,Y,005380,5000,11579 억,,70664820,N,N,32094,N,00,N
20230913,110153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189100,2900,2,1.56,66477434500,351467,128.32,187300,190700,187200,242000,130400,186200,189142.75,33.41,0,108884,189533,187866,186733,185066,183933,187300,184500,11580,55800,5000,145230,100,1,211531506,400006,7.11,0.62,12,0.17,26592.00,303544.00,211500,20230511,-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,,70664820,N,N,32094,N,00,N
20230913,100152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,189200,3000,2,1.61,40081190700,212435,77.56,187300,189600,187200,242000,130400,186200,188675.08,33.41,0,74760,189533,187866,186733,185066,183933,187300,184500,11580,55800,5000,145230,100,1,211531506,400218,7.11,0.62,12,0.10,26592.00,303544.00,211500,20230511,-10.54,150500,20221229,25.71,211500,-10.54,20230511,154000,22.86,20230102,211500,-10.54,20230511,150500,25.71,20221229,0.28,Y,005380,5000,11579 억,,70664820,N,N,32094,N,00,N
20230913,090151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188000,1800,2,0.97,4633343700,24683,9.01,187300,188300,187200,242000,130400,186200,187713.96,33.41,0,6723,189533,187866,186733,185066,183933,187300,184500,11580,55800,5000,145230,100,1,211531506,397679,7.07,0.62,12,0.01,26592.00,303544.00,211500,20230511,-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,,70664820,N,N,32094,N,00,N
20230912,160151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,700,2,0.38,50908068700,272908,139.75,186500,188400,185600,241000,129900,185500,186539.76,33.38,0,51433,187300,186400,185400,184500,183500,185900,184000,11580,55500,5000,144690,100,1,211531506,393872,7.00,0.61,12,0.13,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.27,Y,005380,5000,11579 억,,70616620,N,N,32094,N,00,N
20230912,150153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185900,400,2,0.22,44398900900,237937,121.84,186500,188400,185600,241000,129900,185500,186599.40,33.38,0,49654,187300,186400,185400,184500,183500,185900,184000,11580,55500,5000,144690,100,1,211531506,393237,6.99,0.61,12,0.11,26592.00,303544.00,211500,20230511,-12.10,150500,20221229,23.52,211500,-12.10,20230511,154000,20.71,20230102,211500,-12.10,20230511,150500,23.52,20221229,0.27,Y,005380,5000,11579 억,,70616620,N,N,17566,N,00,N
20230912,140152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186100,600,2,0.32,38870244400,208233,106.63,186500,188400,185600,241000,129900,185500,186667.07,33.38,0,45012,187300,186400,185400,184500,183500,185900,184000,11580,55500,5000,144690,100,1,211531506,393660,7.00,0.61,12,0.10,26592.00,303544.00,211500,20230511,-12.01,150500,20221229,23.65,211500,-12.01,20230511,154000,20.84,20230102,211500,-12.01,20230511,150500,23.65,20221229,0.27,Y,005380,5000,11579 억,,70616620,N,N,17566,N,00,N
20230912,130152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186600,1100,2,0.59,33528189500,179541,91.94,186500,188400,185600,241000,129900,185500,186743.92,33.38,0,45495,187300,186400,185400,184500,183500,185900,184000,11580,55500,5000,144690,100,1,211531506,394718,7.02,0.61,12,0.08,26592.00,303544.00,211500,20230511,-11.77,150500,20221229,23.99,211500,-11.77,20230511,154000,21.17,20230102,211500,-11.77,20230511,150500,23.99,20221229,0.27,Y,005380,5000,11579 억,,70616620,N,N,17566,N,00,N
20230912,120149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185900,400,2,0.22,29105045400,155804,79.78,186500,188400,185600,241000,129900,185500,186805.51,33.38,0,39544,187300,186400,185400,184500,183500,185900,184000,11580,55500,5000,144690,100,1,211531506,393237,6.99,0.61,12,0.07,26592.00,303544.00,211500,20230511,-12.10,150500,20221229,23.52,211500,-12.10,20230511,154000,20.71,20230102,211500,-12.10,20230511,150500,23.52,20221229,0.27,Y,005380,5000,11579 억,,70616620,N,N,17566,N,00,N
20230912,110152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185900,400,2,0.22,24561915900,131348,67.26,186500,188400,185800,241000,129900,185500,186998.78,33.38,0,41311,187300,186400,185400,184500,183500,185900,184000,11580,55500,5000,144690,100,1,211531506,393237,6.99,0.61,12,0.06,26592.00,303544.00,211500,20230511,-12.10,150500,20221229,23.52,211500,-12.10,20230511,154000,20.71,20230102,211500,-12.10,20230511,150500,23.52,20221229,0.27,Y,005380,5000,11579 억,,70616620,N,N,17566,N,00,N
20230912,100151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186300,800,2,0.43,19027250700,101607,52.03,186500,188400,186100,241000,129900,185500,187263.19,33.38,0,38001,187300,186400,185400,184500,183500,185900,184000,11580,55500,5000,144690,100,1,211531506,394083,7.01,0.61,12,0.05,26592.00,303544.00,211500,20230511,-11.91,150500,20221229,23.79,211500,-11.91,20230511,154000,20.97,20230102,211500,-11.91,20230511,150500,23.79,20221229,0.27,Y,005380,5000,11579 억,,70616620,N,N,17566,N,00,N
20230912,090153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187700,2200,2,1.19,4234394600,22614,11.58,186500,188000,186300,241000,129900,185500,187246.60,33.38,0,16540,187300,186400,185400,184500,183500,185900,184000,11580,55500,5000,144690,100,1,211531506,397045,7.06,0.62,12,0.01,26592.00,303544.00,211500,20230511,-11.25,150500,20221229,24.72,211500,-11.25,20230511,154000,21.88,20230102,211500,-11.25,20230511,150500,24.72,20221229,0.27,Y,005380,5000,11579 억,,70616620,N,N,17566,N,00,N
20230911,160150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185500,-200,5,-0.11,35997886400,194263,101.15,185700,186300,184400,241000,130000,185700,185304.31,33.38,0,9599,188433,187066,186133,184766,183833,186600,184300,11580,55300,5000,144840,100,1,211531506,392391,6.98,0.61,12,0.09,26592.00,303544.00,211500,20230511,-12.29,150500,20221229,23.26,211500,-12.29,20230511,154000,20.45,20230102,211500,-12.29,20230511,150500,23.26,20221229,0.27,Y,005380,5000,11579 억,,70611212,N,N,17566,N,00,N
20230911,150152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185000,-700,5,-0.38,27658373900,149287,77.73,185700,186300,184400,241000,130000,185700,185269.54,33.38,0,5129,188433,187066,186133,184766,183833,186600,184300,11580,55300,5000,144840,100,1,211531506,391333,6.96,0.61,12,0.07,26592.00,303544.00,211500,20230511,-12.53,150500,20221229,22.92,211500,-12.53,20230511,154000,20.13,20230102,211500,-12.53,20230511,150500,22.92,20221229,0.27,Y,005380,5000,11579 억,,70611212,N,N,23972,N,00,N
20230911,140152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185100,-600,5,-0.32,23799012100,128447,66.88,185700,186300,184400,241000,130000,185700,185282.43,33.38,0,4997,188433,187066,186133,184766,183833,186600,184300,11580,55300,5000,144840,100,1,211531506,391545,6.96,0.61,12,0.06,26592.00,303544.00,211500,20230511,-12.48,150500,20221229,22.99,211500,-12.48,20230511,154000,20.19,20230102,211500,-12.48,20230511,150500,22.99,20221229,0.27,Y,005380,5000,11579 억,,70611212,N,N,23972,N,00,N
20230911,130152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185100,-600,5,-0.32,21880650700,118084,61.49,185700,186300,184400,241000,130000,185700,185297.02,33.38,0,5305,188433,187066,186133,184766,183833,186600,184300,11580,55300,5000,144840,100,1,211531506,391545,6.96,0.61,12,0.06,26592.00,303544.00,211500,20230511,-12.48,150500,20221229,22.99,211500,-12.48,20230511,154000,20.19,20230102,211500,-12.48,20230511,150500,22.99,20221229,0.27,Y,005380,5000,11579 억,,70611212,N,N,23972,N,00,N
20230911,120154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185500,-200,5,-0.11,19421632400,104810,54.58,185700,186300,184400,241000,130000,185700,185302.88,33.38,0,5992,188433,187066,186133,184766,183833,186600,184300,11580,55300,5000,144840,100,1,211531506,392391,6.98,0.61,12,0.05,26592.00,303544.00,211500,20230511,-12.29,150500,20221229,23.26,211500,-12.29,20230511,154000,20.45,20230102,211500,-12.29,20230511,150500,23.26,20221229,0.27,Y,005380,5000,11579 억,,70611212,N,N,23972,N,00,N
20230911,110151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185600,-100,5,-0.05,17177254700,92704,48.27,185700,186300,184400,241000,130000,185700,185290.99,33.38,0,7836,188433,187066,186133,184766,183833,186600,184300,11580,55300,5000,144840,100,1,211531506,392602,6.98,0.61,12,0.04,26592.00,303544.00,211500,20230511,-12.25,150500,20221229,23.32,211500,-12.25,20230511,154000,20.52,20230102,211500,-12.25,20230511,150500,23.32,20221229,0.27,Y,005380,5000,11579 억,,70611212,N,N,23972,N,00,N
20230911,100149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185600,-100,5,-0.05,11637686200,62889,32.75,185700,185800,184400,241000,130000,185700,185050.25,33.38,0,6333,188433,187066,186133,184766,183833,186600,184300,11580,55300,5000,144840,100,1,211531506,392602,6.98,0.61,12,0.03,26592.00,303544.00,211500,20230511,-12.25,150500,20221229,23.32,211500,-12.25,20230511,154000,20.52,20230102,211500,-12.25,20230511,150500,23.32,20221229,0.27,Y,005380,5000,11579 억,,70611212,N,N,23972,N,00,N
20230911,090149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185100,-600,5,-0.32,1154008700,6223,3.24,185700,185700,185000,241000,130000,185700,185438.55,33.38,0,1601,188433,187066,186133,184766,183833,186600,184300,11580,55300,5000,144840,100,1,211531506,391545,6.96,0.61,12,0.00,26592.00,303544.00,211500,20230511,-12.48,150500,20221229,22.99,211500,-12.48,20230511,154000,20.19,20230102,211500,-12.48,20230511,150500,22.99,20221229,0.27,Y,005380,5000,11579 억,,70611212,N,N,23972,N,00,N
20230908,160152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185700,-1500,5,-0.80,35425648700,190721,63.78,187500,187500,185200,243000,131100,187200,185745.18,33.40,0,-31123,188400,187800,186600,186000,184800,188100,186300,11580,55800,5000,146010,100,1,211531506,392814,6.98,0.61,12,0.09,26592.00,303544.00,211500,20230511,-12.20,150500,20221229,23.39,211500,-12.20,20230511,154000,20.58,20230102,211500,-12.20,20230511,150500,23.39,20221229,0.27,Y,005380,5000,11579 억,,70660583,N,N,23972,N,00,N
20230908,150152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185600,-1600,5,-0.85,30047843000,161760,54.09,187500,187500,185200,243000,131100,187200,185754.79,33.40,0,-28775,188400,187800,186600,186000,184800,188100,186300,11580,55800,5000,146010,100,1,211531506,392602,6.98,0.61,12,0.08,26592.00,303544.00,211500,20230511,-12.25,150500,20221229,23.32,211500,-12.25,20230511,154000,20.52,20230102,211500,-12.25,20230511,150500,23.32,20221229,0.27,Y,005380,5000,11579 억,,70660583,N,N,16567,N,00,N
20230908,140151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185600,-1600,5,-0.85,24569861600,132221,44.22,187500,187500,185200,243000,131100,187200,185823.14,33.40,0,-19718,188400,187800,186600,186000,184800,188100,186300,11580,55800,5000,146010,100,1,211531506,392602,6.98,0.61,12,0.06,26592.00,303544.00,211500,20230511,-12.25,150500,20221229,23.32,211500,-12.25,20230511,154000,20.52,20230102,211500,-12.25,20230511,150500,23.32,20221229,0.27,Y,005380,5000,11579 억,,70660583,N,N,16567,N,00,N
20230908,130153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185500,-1700,5,-0.91,21895140600,117806,39.40,187500,187500,185200,243000,131100,187200,185856.44,33.40,0,-17902,188400,187800,186600,186000,184800,188100,186300,11580,55800,5000,146010,100,1,211531506,392391,6.98,0.61,12,0.06,26592.00,303544.00,211500,20230511,-12.29,150500,20221229,23.26,211500,-12.29,20230511,154000,20.45,20230102,211500,-12.29,20230511,150500,23.26,20221229,0.27,Y,005380,5000,11579 억,,70660583,N,N,16567,N,00,N
20230908,120155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185900,-1300,5,-0.69,18563876500,99864,33.40,187500,187500,185200,243000,131100,187200,185890.24,33.40,0,-12355,188400,187800,186600,186000,184800,188100,186300,11580,55800,5000,146010,100,1,211531506,393237,6.99,0.61,12,0.05,26592.00,303544.00,211500,20230511,-12.10,150500,20221229,23.52,211500,-12.10,20230511,154000,20.71,20230102,211500,-12.10,20230511,150500,23.52,20221229,0.27,Y,005380,5000,11579 억,,70660583,N,N,16567,N,00,N
20230908,110152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185900,-1300,5,-0.69,15680375300,84361,28.21,187500,187500,185200,243000,131100,187200,185870.72,33.40,0,-13639,188400,187800,186600,186000,184800,188100,186300,11580,55800,5000,146010,100,1,211531506,393237,6.99,0.61,12,0.04,26592.00,303544.00,211500,20230511,-12.10,150500,20221229,23.52,211500,-12.10,20230511,154000,20.71,20230102,211500,-12.10,20230511,150500,23.52,20221229,0.27,Y,005380,5000,11579 억,,70660583,N,N,16567,N,00,N
20230908,100151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185700,-1500,5,-0.80,11597355300,62391,20.86,187500,187500,185200,243000,131100,187200,185879.70,33.40,0,-14606,188400,187800,186600,186000,184800,188100,186300,11580,55800,5000,146010,100,1,211531506,392814,6.98,0.61,12,0.03,26592.00,303544.00,211500,20230511,-12.20,150500,20221229,23.39,211500,-12.20,20230511,154000,20.58,20230102,211500,-12.20,20230511,150500,23.39,20221229,0.27,Y,005380,5000,11579 억,,70660583,N,N,16567,N,00,N
20230908,090154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,-500,5,-0.27,699689300,3737,1.25,187500,187500,186700,243000,131100,187200,187233.81,33.40,0,1186,188400,187800,186600,186000,184800,188100,186300,11580,55800,5000,146010,100,1,211531506,394929,7.02,0.62,12,0.00,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.27,Y,005380,5000,11579 억,,70660583,N,N,16567,N,00,N
20230907,160152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187200,500,2,0.27,55465071800,297895,114.77,185500,187200,185400,242500,130700,186700,186188.42,33.37,0,24570,189300,188000,187000,185700,184700,188650,186350,11580,55800,5000,145620,100,1,211531506,395987,7.04,0.62,12,0.14,26592.00,303544.00,211500,20230511,-11.49,150500,20221229,24.39,211500,-11.49,20230511,154000,21.56,20230102,211500,-11.49,20230511,150500,24.39,20221229,0.27,Y,005380,5000,11579 억,,70595130,N,N,16567,N,00,N
20230907,150150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,-500,5,-0.27,42886421500,230632,88.86,185500,186500,185400,242500,130700,186700,185951.29,33.37,0,20729,189300,188000,187000,185700,184700,188650,186350,11580,55800,5000,145620,100,1,211531506,393872,7.00,0.61,12,0.11,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.27,Y,005380,5000,11579 억,,70595130,N,N,5104,N,00,N
20230907,140150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,-500,5,-0.27,36557787000,196640,75.76,185500,186500,185400,242500,130700,186700,185911.71,33.37,0,19234,189300,188000,187000,185700,184700,188650,186350,11580,55800,5000,145620,100,1,211531506,393872,7.00,0.61,12,0.09,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.27,Y,005380,5000,11579 억,,70595130,N,N,5104,N,00,N
20230907,130152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186300,-400,5,-0.21,30469736600,163955,63.17,185500,186500,185400,242500,130700,186700,185841.35,33.37,0,17070,189300,188000,187000,185700,184700,188650,186350,11580,55800,5000,145620,100,1,211531506,394083,7.01,0.61,12,0.08,26592.00,303544.00,211500,20230511,-11.91,150500,20221229,23.79,211500,-11.91,20230511,154000,20.97,20230102,211500,-11.91,20230511,150500,23.79,20221229,0.27,Y,005380,5000,11579 억,,70595130,N,N,5104,N,00,N
20230907,120153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186000,-700,5,-0.37,26156155800,140783,54.24,185500,186500,185400,242500,130700,186700,185789.70,33.37,0,12750,189300,188000,187000,185700,184700,188650,186350,11580,55800,5000,145620,100,1,211531506,393449,6.99,0.61,12,0.07,26592.00,303544.00,211500,20230511,-12.06,150500,20221229,23.59,211500,-12.06,20230511,154000,20.78,20230102,211500,-12.06,20230511,150500,23.59,20221229,0.27,Y,005380,5000,11579 억,,70595130,N,N,5104,N,00,N
20230907,110151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185600,-1100,5,-0.59,22049624500,118679,45.72,185500,186500,185400,242500,130700,186700,185791.08,33.37,0,12147,189300,188000,187000,185700,184700,188650,186350,11580,55800,5000,145620,100,1,211531506,392602,6.98,0.61,12,0.06,26592.00,303544.00,211500,20230511,-12.25,150500,20221229,23.32,211500,-12.25,20230511,154000,20.52,20230102,211500,-12.25,20230511,150500,23.32,20221229,0.27,Y,005380,5000,11579 억,,70595130,N,N,5104,N,00,N
20230907,100151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185900,-800,5,-0.43,14735864300,79286,30.55,185500,186500,185400,242500,130700,186700,185855.62,33.37,0,8765,189300,188000,187000,185700,184700,188650,186350,11580,55800,5000,145620,100,1,211531506,393237,6.99,0.61,12,0.04,26592.00,303544.00,211500,20230511,-12.10,150500,20221229,23.52,211500,-12.10,20230511,154000,20.71,20230102,211500,-12.10,20230511,150500,23.52,20221229,0.27,Y,005380,5000,11579 억,,70595130,N,N,5104,N,00,N
20230907,090152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185600,-1100,5,-0.59,1655165300,8916,3.44,185500,186500,185500,242500,130700,186700,185623.35,33.37,0,252,189300,188000,187000,185700,184700,188650,186350,11580,55800,5000,145620,100,1,211531506,392602,6.98,0.61,12,0.00,26592.00,303544.00,211500,20230511,-12.25,150500,20221229,23.32,211500,-12.25,20230511,154000,20.52,20230102,211500,-12.25,20230511,150500,23.32,20221229,0.27,Y,005380,5000,11579 억,,70595130,N,N,5104,N,00,N
20230906,160150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,100,2,0.05,48429407600,259083,89.15,186000,188300,186000,242500,130700,186600,186926.81,33.35,0,43959,187666,187132,186366,185832,185066,187400,186100,11580,55900,5000,145540,100,1,211531506,394929,7.02,0.62,12,0.12,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.27,Y,005380,5000,11579 억,,70543044,N,N,5104,N,00,N
20230906,150149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186800,200,2,0.11,41900967100,224115,77.12,186000,188300,186000,242500,130700,186600,186961.94,33.35,0,39111,187666,187132,186366,185832,185066,187400,186100,11580,55900,5000,145540,100,1,211531506,395141,7.02,0.62,12,0.11,26592.00,303544.00,211500,20230511,-11.68,150500,20221229,24.12,211500,-11.68,20230511,154000,21.30,20230102,211500,-11.68,20230511,150500,24.12,20221229,0.27,Y,005380,5000,11579 억,,70543044,N,N,9081,N,00,N
20230906,140151,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186800,200,2,0.11,36499483600,195198,67.17,186000,188300,186000,242500,130700,186600,186987.02,33.35,0,35221,187666,187132,186366,185832,185066,187400,186100,11580,55900,5000,145540,100,1,211531506,395141,7.02,0.62,12,0.09,26592.00,303544.00,211500,20230511,-11.68,150500,20221229,24.12,211500,-11.68,20230511,154000,21.30,20230102,211500,-11.68,20230511,150500,24.12,20221229,0.27,Y,005380,5000,11579 억,,70543044,N,N,9081,N,00,N
20230906,130152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186600,0,3,0.00,32694184200,174805,60.15,186000,188300,186000,242500,130700,186600,187032.38,33.35,0,31436,187666,187132,186366,185832,185066,187400,186100,11580,55900,5000,145540,100,1,211531506,394718,7.02,0.61,12,0.08,26592.00,303544.00,211500,20230511,-11.77,150500,20221229,23.99,211500,-11.77,20230511,154000,21.17,20230102,211500,-11.77,20230511,150500,23.99,20221229,0.27,Y,005380,5000,11579 억,,70543044,N,N,9081,N,00,N
20230906,120153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,100,2,0.05,28399878800,151782,52.23,186000,188300,186000,242500,130700,186600,187109.75,33.35,0,27960,187666,187132,186366,185832,185066,187400,186100,11580,55900,5000,145540,100,1,211531506,394929,7.02,0.62,12,0.07,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.27,Y,005380,5000,11579 억,,70543044,N,N,9081,N,00,N
20230906,110150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,100,2,0.05,24060635600,128577,44.24,186000,188300,186000,242500,130700,186600,187130.27,33.35,0,24066,187666,187132,186366,185832,185066,187400,186100,11580,55900,5000,145540,100,1,211531506,394929,7.02,0.62,12,0.06,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.27,Y,005380,5000,11579 억,,70543044,N,N,9081,N,00,N
20230906,100149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187500,900,2,0.48,16373451500,87493,30.11,186000,188300,186000,242500,130700,186600,187140.29,33.35,0,19362,187666,187132,186366,185832,185066,187400,186100,11580,55900,5000,145540,100,1,211531506,396622,7.05,0.62,12,0.04,26592.00,303544.00,211500,20230511,-11.35,150500,20221229,24.58,211500,-11.35,20230511,154000,21.75,20230102,211500,-11.35,20230511,150500,24.58,20221229,0.27,Y,005380,5000,11579 억,,70543044,N,N,9081,N,00,N
20230906,090150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,100,2,0.05,1604806900,8619,2.97,186000,186800,186000,242500,130700,186600,186192.91,33.35,0,-460,187666,187132,186366,185832,185066,187400,186100,11580,55900,5000,145540,100,1,211531506,394929,7.02,0.62,12,0.00,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.27,Y,005380,5000,11579 억,,70543044,N,N,9081,N,00,N
20230905,160148,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186600,-700,5,-0.37,53928576400,289730,94.23,186500,186900,185600,243000,131200,187300,186133.27,33.35,0,4896,188566,187932,186766,186132,184966,188250,186450,11580,55700,5000,146090,100,1,211531506,394718,7.02,0.61,12,0.14,26592.00,303544.00,211500,20230511,-11.77,150500,20221229,23.99,211500,-11.77,20230511,154000,21.17,20230102,211500,-11.77,20230511,150500,23.99,20221229,0.27,Y,005380,5000,11579 억,,70543386,N,N,9081,N,00,N
20230905,150152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186200,-1100,5,-0.59,45167878900,242765,78.95,186500,186900,185600,243000,131200,187300,186055.96,33.35,0,-4569,188566,187932,186766,186132,184966,188250,186450,11580,55700,5000,146090,100,1,211531506,393872,7.00,0.61,12,0.11,26592.00,303544.00,211500,20230511,-11.96,150500,20221229,23.72,211500,-11.96,20230511,154000,20.91,20230102,211500,-11.96,20230511,150500,23.72,20221229,0.27,Y,005380,5000,11579 억,,70543386,N,N,42102,N,00,N
20230905,140152,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186300,-1000,5,-0.53,39618972500,212955,69.26,186500,186900,185600,243000,131200,187300,186043.85,33.35,0,-5770,188566,187932,186766,186132,184966,188250,186450,11580,55700,5000,146090,100,1,211531506,394083,7.01,0.61,12,0.10,26592.00,303544.00,211500,20230511,-11.91,150500,20221229,23.79,211500,-11.91,20230511,154000,20.97,20230102,211500,-11.91,20230511,150500,23.79,20221229,0.27,Y,005380,5000,11579 억,,70543386,N,N,42102,N,00,N
20230905,130145,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186000,-1300,5,-0.69,34160794900,183664,59.73,186500,186900,185600,243000,131200,187300,185996.11,33.35,0,-7595,188566,187932,186766,186132,184966,188250,186450,11580,55700,5000,146090,100,1,211531506,393449,6.99,0.61,12,0.09,26592.00,303544.00,211500,20230511,-12.06,150500,20221229,23.59,211500,-12.06,20230511,154000,20.78,20230102,211500,-12.06,20230511,150500,23.59,20221229,0.27,Y,005380,5000,11579 억,,70543386,N,N,42102,N,00,N
20230905,120150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186000,-1300,5,-0.69,29895721200,160724,52.27,186500,186900,185600,243000,131200,187300,186006.55,33.35,0,-6940,188566,187932,186766,186132,184966,188250,186450,11580,55700,5000,146090,100,1,211531506,393449,6.99,0.61,12,0.08,26592.00,303544.00,211500,20230511,-12.06,150500,20221229,23.59,211500,-12.06,20230511,154000,20.78,20230102,211500,-12.06,20230511,150500,23.59,20221229,0.27,Y,005380,5000,11579 억,,70543386,N,N,42102,N,00,N
20230905,110150,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185800,-1500,5,-0.80,24923153700,133972,43.57,186500,186900,185600,243000,131200,187300,186032.52,33.35,0,-6623,188566,187932,186766,186132,184966,188250,186450,11580,55700,5000,146090,100,1,211531506,393026,6.99,0.61,12,0.06,26592.00,303544.00,211500,20230511,-12.15,150500,20221229,23.46,211500,-12.15,20230511,154000,20.65,20230102,211500,-12.15,20230511,150500,23.46,20221229,0.27,Y,005380,5000,11579 억,,70543386,N,N,42102,N,00,N
20230905,100149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,185800,-1500,5,-0.80,15540999700,83498,27.16,186500,186900,185800,243000,131200,187300,186124.16,33.35,0,-2972,188566,187932,186766,186132,184966,188250,186450,11580,55700,5000,146090,100,1,211531506,393026,6.99,0.61,12,0.04,26592.00,303544.00,211500,20230511,-12.15,150500,20221229,23.46,211500,-12.15,20230511,154000,20.65,20230102,211500,-12.15,20230511,150500,23.46,20221229,0.27,Y,005380,5000,11579 억,,70543386,N,N,42102,N,00,N
20230905,090148,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186300,-1000,5,-0.53,1512560800,8111,2.64,186500,186900,186300,243000,131200,187300,186482.25,33.35,0,209,188566,187932,186766,186132,184966,188250,186450,11580,55700,5000,146090,100,1,211531506,394083,7.01,0.61,12,0.00,26592.00,303544.00,211500,20230511,-11.91,150500,20221229,23.79,211500,-11.91,20230511,154000,20.97,20230102,211500,-11.91,20230511,150500,23.79,20221229,0.27,Y,005380,5000,11579 억,,70543386,N,N,42102,N,00,N
20230904,160147,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187300,-100,5,-0.05,57164076300,306475,108.89,186400,187400,185600,243500,131200,187400,186520.53,33.33,0,12675,189866,188632,187666,186432,185466,188150,185950,11580,56100,5000,146170,100,1,211531506,396199,7.04,0.62,12,0.14,26592.00,303544.00,211500,20230511,-11.44,150500,20221229,24.45,211500,-11.44,20230511,154000,21.62,20230102,211500,-11.44,20230511,150500,24.45,20221229,0.27,Y,005380,5000,11579 억,,70510534,N,N,42101,N,00,N
20230904,150145,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186600,-800,5,-0.43,50290333700,269721,95.83,186400,187400,185600,243500,131200,187400,186453.15,33.33,0,15712,189866,188632,187666,186432,185466,188150,185950,11580,56100,5000,146170,100,1,211531506,394718,7.02,0.61,12,0.13,26592.00,303544.00,211500,20230511,-11.77,150500,20221229,23.99,211500,-11.77,20230511,154000,21.17,20230102,211500,-11.77,20230511,150500,23.99,20221229,0.27,Y,005380,5000,11579 억,,70510534,N,N,31565,N,00,N
20230904,140147,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186400,-1000,5,-0.53,43313211900,232318,82.54,186400,187400,185600,243500,131200,187400,186439.32,33.33,0,12210,189866,188632,187666,186432,185466,188150,185950,11580,56100,5000,146170,100,1,211531506,394295,7.01,0.61,12,0.11,26592.00,303544.00,211500,20230511,-11.87,150500,20221229,23.85,211500,-11.87,20230511,154000,21.04,20230102,211500,-11.87,20230511,150500,23.85,20221229,0.27,Y,005380,5000,11579 억,,70510534,N,N,31565,N,00,N
20230904,130149,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187100,-300,5,-0.16,36464279500,195665,69.52,186400,187400,185600,243500,131200,187400,186360.75,33.33,0,5010,189866,188632,187666,186432,185466,188150,185950,11580,56100,5000,146170,100,1,211531506,395775,7.04,0.62,12,0.09,26592.00,303544.00,211500,20230511,-11.54,150500,20221229,24.32,211500,-11.54,20230511,154000,21.49,20230102,211500,-11.54,20230511,150500,24.32,20221229,0.27,Y,005380,5000,11579 억,,70510534,N,N,31565,N,00,N
20230904,120146,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186700,-700,5,-0.37,32022120000,171901,61.07,186400,187200,185600,243500,131200,187400,186282.32,33.33,0,972,189866,188632,187666,186432,185466,188150,185950,11580,56100,5000,146170,100,1,211531506,394929,7.02,0.62,12,0.08,26592.00,303544.00,211500,20230511,-11.73,150500,20221229,24.05,211500,-11.73,20230511,154000,21.23,20230102,211500,-11.73,20230511,150500,24.05,20221229,0.27,Y,005380,5000,11579 억,,70510534,N,N,31565,N,00,N
20230904,110145,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186400,-1000,5,-0.53,27968689400,150169,53.35,186400,187200,185600,243500,131200,187400,186248.07,33.33,0,1042,189866,188632,187666,186432,185466,188150,185950,11580,56100,5000,146170,100,1,211531506,394295,7.01,0.61,12,0.07,26592.00,303544.00,211500,20230511,-11.87,150500,20221229,23.85,211500,-11.87,20230511,154000,21.04,20230102,211500,-11.87,20230511,150500,23.85,20221229,0.27,Y,005380,5000,11579 억,,70510534,N,N,31565,N,00,N
20230904,100144,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186400,-1000,5,-0.53,18880531300,101480,36.05,186400,186700,185600,243500,131200,187400,186051.71,33.33,0,-959,189866,188632,187666,186432,185466,188150,185950,11580,56100,5000,146170,100,1,211531506,394295,7.01,0.61,12,0.05,26592.00,303544.00,211500,20230511,-11.87,150500,20221229,23.85,211500,-11.87,20230511,154000,21.04,20230102,211500,-11.87,20230511,150500,23.85,20221229,0.27,Y,005380,5000,11579 억,,70510534,N,N,31565,N,00,N
20230904,090146,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,186400,-1000,5,-0.53,2544490100,13664,4.85,186400,186600,185700,243500,131200,187400,186218.28,33.33,0,-569,189866,188632,187666,186432,185466,188150,185950,11580,56100,5000,146170,100,1,211531506,394295,7.01,0.61,12,0.01,26592.00,303544.00,211500,20230511,-11.87,150500,20221229,23.85,211500,-11.87,20230511,154000,21.04,20230102,211500,-11.87,20230511,150500,23.85,20221229,0.27,Y,005380,5000,11579 억,,70510534,N,N,31565,N,00,N
20230901,160146,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187400,-1700,5,-0.90,52657472400,280289,47.48,188000,188900,186700,245500,132400,189100,187868.88,33.33,0,-19607,191033,190066,188133,187166,185233,190550,187650,11580,56400,5000,147490,100,1,211531506,396410,7.05,0.62,12,0.13,26592.00,303544.00,211500,20230511,-11.39,150500,20221229,24.52,211500,-11.39,20230511,154000,21.69,20230102,211500,-11.39,20230511,150500,24.52,20221229,0.27,Y,005380,5000,11579 억,,70509646,N,N,31565,N,00,N
20230901,150148,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187600,-1500,5,-0.79,46148748500,245583,41.61,188000,188900,186700,245500,132400,189100,187914.44,33.33,0,-17152,191033,190066,188133,187166,185233,190550,187650,11580,56400,5000,147490,100,1,211531506,396833,7.05,0.62,12,0.12,26592.00,303544.00,211500,20230511,-11.30,150500,20221229,24.65,211500,-11.30,20230511,154000,21.82,20230102,211500,-11.30,20230511,150500,24.65,20221229,0.27,Y,005380,5000,11579 억,,70509646,N,N,46404,N,00,N
20230901,140146,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187800,-1300,5,-0.69,37667953800,200419,33.95,188000,188900,186700,245500,132400,189100,187945.26,33.33,0,-14421,191033,190066,188133,187166,185233,190550,187650,11580,56400,5000,147490,100,1,211531506,397256,7.06,0.62,12,0.09,26592.00,303544.00,211500,20230511,-11.21,150500,20221229,24.78,211500,-11.21,20230511,154000,21.95,20230102,211500,-11.21,20230511,150500,24.78,20221229,0.27,Y,005380,5000,11579 억,,70509646,N,N,46404,N,00,N
20230901,130146,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188100,-1000,5,-0.53,33514307600,178321,30.21,188000,188900,186700,245500,132400,189100,187942.84,33.33,0,-16882,191033,190066,188133,187166,185233,190550,187650,11580,56400,5000,147490,100,1,211531506,397891,7.07,0.62,12,0.08,26592.00,303544.00,211500,20230511,-11.06,150500,20221229,24.98,211500,-11.06,20230511,154000,22.14,20230102,211500,-11.06,20230511,150500,24.98,20221229,0.27,Y,005380,5000,11579 억,,70509646,N,N,46404,N,00,N
20230901,120146,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,187800,-1300,5,-0.69,29146120300,155080,26.27,188000,188900,186700,245500,132400,189100,187941.50,33.33,0,-13783,191033,190066,188133,187166,185233,190550,187650,11580,56400,5000,147490,100,1,211531506,397256,7.06,0.62,12,0.07,26592.00,303544.00,211500,20230511,-11.21,150500,20221229,24.78,211500,-11.21,20230511,154000,21.95,20230102,211500,-11.21,20230511,150500,24.78,20221229,0.27,Y,005380,5000,11579 억,,70509646,N,N,46404,N,00,N
20230901,110146,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188100,-1000,5,-0.53,24228429100,128905,21.84,188000,188900,186700,245500,132400,189100,187954.52,33.33,0,-8509,191033,190066,188133,187166,185233,190550,187650,11580,56400,5000,147490,100,1,211531506,397891,7.07,0.62,12,0.06,26592.00,303544.00,211500,20230511,-11.06,150500,20221229,24.98,211500,-11.06,20230511,154000,22.14,20230102,211500,-11.06,20230511,150500,24.98,20221229,0.27,Y,005380,5000,11579 억,,70509646,N,N,46404,N,00,N
20230901,100145,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188400,-700,5,-0.37,17724710700,94337,15.98,188000,188900,186700,245500,132400,189100,187885.46,33.33,0,-8245,191033,190066,188133,187166,185233,190550,187650,11580,56400,5000,147490,100,1,211531506,398525,7.08,0.62,12,0.04,26592.00,303544.00,211500,20230511,-10.92,150500,20221229,25.18,211500,-10.92,20230511,154000,22.34,20230102,211500,-10.92,20230511,150500,25.18,20221229,0.27,Y,005380,5000,11579 억,,70509646,N,N,46404,N,00,N
20230901,090144,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,188100,-1000,5,-0.53,1293103100,6875,1.16,188000,188800,188000,245500,132400,189100,188067.91,33.33,0,43,191033,190066,188133,187166,185233,190550,187650,11580,56400,5000,147490,100,1,211531506,397891,7.07,0.62,12,0.00,26592.00,303544.00,211500,20230511,-11.06,150500,20221229,24.98,211500,-11.06,20230511,154000,22.14,20230102,211500,-11.06,20230511,150500,24.98,20221229,0.27,Y,005380,5000,11579 억,,70509646,N,N,46404,N,00,N