KissMeData/047810/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160509,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49200,1000,2,2.07,28620751050,585891,89.11,48200,49300,48050,62600,33750,48200,48849.53,24.97,0,-63754,49300,48750,48050,47500,46800,49025,47775,4874,14425,5000,34700,50,1,97475107,47958,40.49,3.36,12,0.60,1215.00,14648.00,63900,20220907,-23.00,40000,20221013,23.00,61000,-19.34,20230425,41500,18.55,20230316,63900,-23.00,20220907,40000,23.00,20221013,1.24,Y,047810,5000,4873 억,,24338650,N,N,61271,N,00,N
20230731,150512,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49150,950,2,1.97,26269716050,538097,81.84,48200,49300,48050,62600,33750,48200,48819.67,24.97,0,-62793,49300,48750,48050,47500,46800,49025,47775,4874,14425,5000,34700,50,1,97475107,47909,40.45,3.36,12,0.55,1215.00,14648.00,63900,20220907,-23.08,40000,20221013,22.88,61000,-19.43,20230425,41500,18.43,20230316,63900,-23.08,20220907,40000,22.88,20221013,1.24,Y,047810,5000,4873 억,,24338650,N,N,55089,N,00,N
20230731,140512,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48850,650,2,1.35,22223329650,455690,69.31,48200,49300,48050,62600,33750,48200,48768.53,24.97,0,-43731,49300,48750,48050,47500,46800,49025,47775,4874,14425,5000,34700,50,1,97475107,47617,40.21,3.33,12,0.47,1215.00,14648.00,63900,20220907,-23.55,40000,20221013,22.12,61000,-19.92,20230425,41500,17.71,20230316,63900,-23.55,20220907,40000,22.12,20221013,1.24,Y,047810,5000,4873 억,,24338650,N,N,55089,N,00,N
20230731,130513,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48650,450,2,0.93,20367146700,417619,63.52,48200,49300,48050,62600,33750,48200,48769.69,24.97,0,-40635,49300,48750,48050,47500,46800,49025,47775,4874,14425,5000,34700,50,1,97475107,47422,40.04,3.32,12,0.43,1215.00,14648.00,63900,20220907,-23.87,40000,20221013,21.62,61000,-20.25,20230425,41500,17.23,20230316,63900,-23.87,20220907,40000,21.62,20221013,1.24,Y,047810,5000,4873 억,,24338650,N,N,55089,N,00,N
20230731,120517,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48900,700,2,1.45,18086499000,370912,56.41,48200,49300,48050,62600,33750,48200,48762.24,24.97,0,-28079,49300,48750,48050,47500,46800,49025,47775,4874,14425,5000,34700,50,1,97475107,47665,40.25,3.34,12,0.38,1215.00,14648.00,63900,20220907,-23.47,40000,20221013,22.25,61000,-19.84,20230425,41500,17.83,20230316,63900,-23.47,20220907,40000,22.25,20221013,1.24,Y,047810,5000,4873 억,,24338650,N,N,55089,N,00,N
20230731,110519,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48950,750,2,1.56,15395435500,316018,48.06,48200,49300,48050,62600,33750,48200,48716.96,24.97,0,-22410,49300,48750,48050,47500,46800,49025,47775,4874,14425,5000,34700,50,1,97475107,47714,40.29,3.34,12,0.32,1215.00,14648.00,63900,20220907,-23.40,40000,20221013,22.38,61000,-19.75,20230425,41500,17.95,20230316,63900,-23.40,20220907,40000,22.38,20221013,1.24,Y,047810,5000,4873 억,,24338650,N,N,55089,N,00,N
20230731,100519,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49000,800,2,1.66,9950164900,205031,31.18,48200,49050,48050,62600,33750,48200,48530.05,24.97,0,-19030,49300,48750,48050,47500,46800,49025,47775,4874,14425,5000,34700,50,1,97475107,47763,40.33,3.35,12,0.21,1215.00,14648.00,63900,20220907,-23.32,40000,20221013,22.50,61000,-19.67,20230425,41500,18.07,20230316,63900,-23.32,20220907,40000,22.50,20221013,1.24,Y,047810,5000,4873 억,,24338650,N,N,55089,N,00,N
20230731,090511,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48350,150,2,0.31,419343850,8697,1.32,48200,48400,48200,62600,33750,48200,48217.07,24.97,0,-3171,49300,48750,48050,47500,46800,49025,47775,4874,14425,5000,34700,50,1,97475107,47129,39.79,3.30,12,0.01,1215.00,14648.00,63900,20220907,-24.33,40000,20221013,20.88,61000,-20.74,20230425,41500,16.51,20230316,63900,-24.33,20220907,40000,20.88,20221013,1.24,Y,047810,5000,4873 억,,24338650,N,N,55089,N,00,N
20230728,160513,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48200,50,2,0.10,31427895150,655338,47.01,47700,48600,47350,62500,33750,48150,47956.01,24.99,0,-5809,52716,50432,49216,46932,45716,49825,46325,4874,14375,5000,34660,50,1,97475107,46983,39.67,3.29,12,0.67,1215.00,14648.00,63900,20220907,-24.57,40000,20221013,20.50,61000,-20.98,20230425,41500,16.14,20230316,63900,-24.57,20220907,40000,20.50,20221013,1.20,Y,047810,5000,4873 억,,24361957,N,N,54329,N,00,N
20230728,150513,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48050,-100,5,-0.21,29138042700,607774,43.60,47700,48600,47350,62500,33750,48150,47942.23,24.99,0,-11016,52716,50432,49216,46932,45716,49825,46325,4874,14375,5000,34660,50,1,97475107,46837,39.55,3.28,12,0.62,1215.00,14648.00,63900,20220907,-24.80,40000,20221013,20.12,61000,-21.23,20230425,41500,15.78,20230316,63900,-24.80,20220907,40000,20.12,20221013,1.20,Y,047810,5000,4873 억,,24361957,N,N,115108,N,00,N
20230728,140511,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48150,0,3,0.00,25801773850,538186,38.60,47700,48600,47350,62500,33750,48150,47942.11,24.99,0,-12772,52716,50432,49216,46932,45716,49825,46325,4874,14375,5000,34660,50,1,97475107,46934,39.63,3.29,12,0.55,1215.00,14648.00,63900,20220907,-24.65,40000,20221013,20.38,61000,-21.07,20230425,41500,16.02,20230316,63900,-24.65,20220907,40000,20.38,20221013,1.20,Y,047810,5000,4873 억,,24361957,N,N,115108,N,00,N
20230728,130513,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47950,-200,5,-0.42,23084326400,481561,34.54,47700,48600,47350,62500,33750,48150,47936.45,24.99,0,-14693,52716,50432,49216,46932,45716,49825,46325,4874,14375,5000,34660,50,1,97475107,46739,39.47,3.27,12,0.49,1215.00,14648.00,63900,20220907,-24.96,40000,20221013,19.88,61000,-21.39,20230425,41500,15.54,20230316,63900,-24.96,20220907,40000,19.88,20221013,1.20,Y,047810,5000,4873 억,,24361957,N,N,115108,N,00,N
20230728,120510,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48550,400,2,0.83,19581380650,408919,29.33,47700,48550,47350,62500,33750,48150,47885.72,24.99,0,-9494,52716,50432,49216,46932,45716,49825,46325,4874,14375,5000,34660,50,1,97475107,47324,39.96,3.31,12,0.42,1215.00,14648.00,63900,20220907,-24.02,40000,20221013,21.38,61000,-20.41,20230425,41500,16.99,20230316,63900,-24.02,20220907,40000,21.38,20221013,1.20,Y,047810,5000,4873 억,,24361957,N,N,115108,N,00,N
20230728,110515,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47950,-200,5,-0.42,16988494600,355255,25.48,47700,48300,47350,62500,33750,48150,47820.56,24.99,0,-17117,52716,50432,49216,46932,45716,49825,46325,4874,14375,5000,34660,50,1,97475107,46739,39.47,3.27,12,0.36,1215.00,14648.00,63900,20220907,-24.96,40000,20221013,19.88,61000,-21.39,20230425,41500,15.54,20230316,63900,-24.96,20220907,40000,19.88,20221013,1.20,Y,047810,5000,4873 억,,24361957,N,N,115108,N,00,N
20230728,100510,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47550,-600,5,-1.25,11852550050,247954,17.79,47700,48300,47350,62500,33750,48150,47801.41,24.99,0,-16305,52716,50432,49216,46932,45716,49825,46325,4874,14375,5000,34660,50,1,97475107,46349,39.14,3.25,12,0.25,1215.00,14648.00,63900,20220907,-25.59,40000,20221013,18.88,61000,-22.05,20230425,41500,14.58,20230316,63900,-25.59,20220907,40000,18.88,20221013,1.20,Y,047810,5000,4873 억,,24361957,N,N,115108,N,00,N
20230728,090513,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47750,-400,5,-0.83,2112404100,44190,3.17,47700,48300,47600,62500,33750,48150,47802.76,24.99,0,-9242,52716,50432,49216,46932,45716,49825,46325,4874,14375,5000,34660,50,1,97475107,46544,39.30,3.26,12,0.05,1215.00,14648.00,63900,20220907,-25.27,40000,20221013,19.38,61000,-21.72,20230425,41500,15.06,20230316,63900,-25.27,20220907,40000,19.38,20221013,1.20,Y,047810,5000,4873 억,,24361957,N,N,115108,N,00,N
20230727,160510,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48150,-1000,5,-2.03,68795166850,1387885,116.05,49550,51500,48000,63800,34450,49150,49570.12,25.16,-234007,-11540,52783,50966,49983,48166,47183,50475,47675,4874,14675,5000,35380,50,1,97475107,46934,39.63,3.29,12,1.42,1215.00,14648.00,63900,20220907,-24.65,40000,20221013,20.38,61000,-21.07,20230425,41500,16.02,20230316,63900,-24.65,20220907,40000,20.38,20221013,1.17,Y,047810,5000,4873 억,,24520514,N,N,115108,N,00,N
20230727,150511,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48300,-850,5,-1.73,63476948300,1277387,106.81,49550,51500,48000,63800,34450,49150,49692.81,25.16,-234007,-29491,52783,50966,49983,48166,47183,50475,47675,4874,14675,5000,35380,50,1,97475107,47080,39.75,3.30,12,1.31,1215.00,14648.00,63900,20220907,-24.41,40000,20221013,20.75,61000,-20.82,20230425,41500,16.39,20230316,63900,-24.41,20220907,40000,20.75,20221013,1.17,Y,047810,5000,4873 억,,24520514,N,N,134812,N,00,N
20230727,140507,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49200,50,2,0.10,52820372300,1057863,88.45,49550,51500,48700,63800,34450,49150,49931.21,25.16,-234007,-14503,52783,50966,49983,48166,47183,50475,47675,4874,14675,5000,35380,50,1,97475107,47958,40.49,3.36,12,1.09,1215.00,14648.00,63900,20220907,-23.00,40000,20221013,23.00,61000,-19.34,20230425,41500,18.55,20230316,63900,-23.00,20220907,40000,23.00,20221013,1.17,Y,047810,5000,4873 억,,24520514,N,N,134812,N,00,N
20230727,130508,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48900,-250,5,-0.51,48831295950,976525,81.65,49550,51500,48700,63800,34450,49150,50005.17,25.16,-234007,-22815,52783,50966,49983,48166,47183,50475,47675,4874,14675,5000,35380,50,1,97475107,47665,40.25,3.34,12,1.00,1215.00,14648.00,63900,20220907,-23.47,40000,20221013,22.25,61000,-19.84,20230425,41500,17.83,20230316,63900,-23.47,20220907,40000,22.25,20221013,1.17,Y,047810,5000,4873 억,,24520514,N,N,134812,N,00,N
20230727,120510,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49150,0,3,0.00,41291349150,822483,68.77,49550,51500,49100,63800,34450,49150,50203.29,25.16,-234007,11001,52783,50966,49983,48166,47183,50475,47675,4874,14675,5000,35380,50,1,97475107,47909,40.45,3.36,12,0.84,1215.00,14648.00,63900,20220907,-23.08,40000,20221013,22.88,61000,-19.43,20230425,41500,18.43,20230316,63900,-23.08,20220907,40000,22.88,20221013,1.17,Y,047810,5000,4873 억,,24520514,N,N,134812,N,00,N
20230727,110509,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49450,300,2,0.61,34847052050,691594,57.83,49550,51500,49350,63800,34450,49150,50386.58,25.16,-234007,53229,52783,50966,49983,48166,47183,50475,47675,4874,14675,5000,35380,50,1,97475107,48201,40.70,3.38,12,0.71,1215.00,14648.00,63900,20220907,-22.61,40000,20221013,23.62,61000,-18.93,20230425,41500,19.16,20230316,63900,-22.61,20220907,40000,23.62,20221013,1.17,Y,047810,5000,4873 억,,24520514,N,N,134812,N,00,N
20230727,100508,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49700,550,2,1.12,27087411200,535002,44.73,49550,51500,49550,63800,34450,49150,50630.49,25.16,-234007,98751,52783,50966,49983,48166,47183,50475,47675,4874,14675,5000,35380,50,1,97475107,48445,40.91,3.39,12,0.55,1215.00,14648.00,63900,20220907,-22.22,40000,20221013,24.25,61000,-18.52,20230425,41500,19.76,20230316,63900,-22.22,20220907,40000,24.25,20221013,1.17,Y,047810,5000,4873 억,,24520514,N,N,134812,N,00,N
20230727,090509,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50200,1050,2,2.14,3034813150,60729,5.08,49550,50400,49550,63800,34450,49150,49973.09,25.16,-234007,17725,52783,50966,49983,48166,47183,50475,47675,4874,14675,5000,35380,100,1,97475107,48933,41.32,3.43,12,0.06,1215.00,14648.00,63900,20220907,-21.44,40000,20221013,25.50,61000,-17.70,20230425,41500,20.96,20230316,63900,-21.44,20220907,40000,25.50,20221013,1.17,Y,047810,5000,4873 억,,24520514,N,N,134812,N,00,N
20230726,160507,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49150,-2550,5,-4.93,59344012300,1192168,210.30,51500,51800,49000,67200,36200,51700,49779.05,25.40,0,-196280,52833,52266,51633,51066,50433,52550,51350,4874,15500,5000,37220,50,1,97475107,47909,40.45,3.36,12,1.22,1215.00,14648.00,63900,20220907,-23.08,40000,20221013,22.88,61000,-19.43,20230425,41500,18.43,20230316,63900,-23.08,20220907,40000,22.88,20221013,1.16,Y,047810,5000,4873 억,,24754521,N,N,134810,N,00,N
20230726,150510,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,-2650,5,-5.13,56150823800,1127202,198.84,51500,51800,49000,67200,36200,51700,49814.34,25.40,0,-205975,52833,52266,51633,51066,50433,52550,51350,4874,15500,5000,37220,50,1,97475107,47812,40.37,3.35,12,1.16,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.16,Y,047810,5000,4873 억,,24754521,N,N,14370,N,00,N
20230726,140508,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49200,-2500,5,-4.84,48723316000,975985,172.16,51500,51800,49050,67200,36200,51700,49922.20,25.40,0,-181833,52833,52266,51633,51066,50433,52550,51350,4874,15500,5000,37220,50,1,97475107,47958,40.49,3.36,12,1.00,1215.00,14648.00,63900,20220907,-23.00,40000,20221013,23.00,61000,-19.34,20230425,41500,18.55,20230316,63900,-23.00,20220907,40000,23.00,20221013,1.16,Y,047810,5000,4873 억,,24754521,N,N,14370,N,00,N
20230726,130506,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49250,-2450,5,-4.74,39359341750,785896,138.63,51500,51800,49200,67200,36200,51700,50082.13,25.40,0,-151868,52833,52266,51633,51066,50433,52550,51350,4874,15500,5000,37220,50,1,97475107,48006,40.53,3.36,12,0.81,1215.00,14648.00,63900,20220907,-22.93,40000,20221013,23.12,61000,-19.26,20230425,41500,18.67,20230316,63900,-22.93,20220907,40000,23.12,20221013,1.16,Y,047810,5000,4873 억,,24754521,N,N,14370,N,00,N
20230726,120507,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50100,-1600,5,-3.09,32132207650,639966,112.89,51500,51800,49300,67200,36200,51700,50209.24,25.40,0,-96624,52833,52266,51633,51066,50433,52550,51350,4874,15500,5000,37220,100,1,97475107,48835,41.23,3.42,12,0.66,1215.00,14648.00,63900,20220907,-21.60,40000,20221013,25.25,61000,-17.87,20230425,41500,20.72,20230316,63900,-21.60,20220907,40000,25.25,20221013,1.16,Y,047810,5000,4873 억,,24754521,N,N,14370,N,00,N
20230726,110504,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49800,-1900,5,-3.68,29187494750,580903,102.47,51500,51800,49300,67200,36200,51700,50245.04,25.40,0,-97267,52833,52266,51633,51066,50433,52550,51350,4874,15500,5000,37220,50,1,97475107,48543,40.99,3.40,12,0.60,1215.00,14648.00,63900,20220907,-22.07,40000,20221013,24.50,61000,-18.36,20230425,41500,20.00,20230316,63900,-22.07,20220907,40000,24.50,20221013,1.16,Y,047810,5000,4873 억,,24754521,N,N,14370,N,00,N
20230726,100509,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50300,-1400,5,-2.71,15840934800,313021,55.22,51500,51800,50100,67200,36200,51700,50606.62,25.40,0,-68430,52833,52266,51633,51066,50433,52550,51350,4874,15500,5000,37220,100,1,97475107,49030,41.40,3.43,12,0.32,1215.00,14648.00,63900,20220907,-21.28,40000,20221013,25.75,61000,-17.54,20230425,41500,21.20,20230316,63900,-21.28,20220907,40000,25.75,20221013,1.16,Y,047810,5000,4873 억,,24754521,N,N,14370,N,00,N
20230726,090504,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51300,-400,5,-0.77,1386939900,26942,4.75,51500,51800,51300,67200,36200,51700,51478.73,25.40,0,-236,52833,52266,51633,51066,50433,52550,51350,4874,15500,5000,37220,100,1,97475107,50005,42.22,3.50,12,0.03,1215.00,14648.00,63900,20220907,-19.72,40000,20221013,28.25,61000,-15.90,20230425,41500,23.61,20230316,63900,-19.72,20220907,40000,28.25,20221013,1.16,Y,047810,5000,4873 억,,24754521,N,N,14370,N,00,N
20230725,160503,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51700,400,2,0.78,29202571500,564643,75.20,51000,52200,51000,66600,36000,51300,51718.76,25.37,0,8753,53033,52166,51633,50766,50233,51900,50500,4874,15300,5000,36930,100,1,97475107,50395,42.55,3.53,12,0.58,1215.00,14648.00,63900,20220907,-19.09,40000,20221013,29.25,61000,-15.25,20230425,41500,24.58,20230316,63900,-19.09,20220907,40000,29.25,20221013,1.17,Y,047810,5000,4873 억,,24726516,N,N,14370,N,00,N
20230725,150459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51600,300,2,0.58,27688955900,535355,71.30,51000,52200,51000,66600,36000,51300,51720.79,25.37,0,8589,53033,52166,51633,50766,50233,51900,50500,4874,15300,5000,36930,100,1,97475107,50297,42.47,3.52,12,0.55,1215.00,14648.00,63900,20220907,-19.25,40000,20221013,29.00,61000,-15.41,20230425,41500,24.34,20230316,63900,-19.25,20220907,40000,29.00,20221013,1.17,Y,047810,5000,4873 억,,24726516,N,N,23697,N,00,N
20230725,140500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51700,400,2,0.78,23848080500,461012,61.40,51000,52200,51000,66600,36000,51300,51729.91,25.37,0,13837,53033,52166,51633,50766,50233,51900,50500,4874,15300,5000,36930,100,1,97475107,50395,42.55,3.53,12,0.47,1215.00,14648.00,63900,20220907,-19.09,40000,20221013,29.25,61000,-15.25,20230425,41500,24.58,20230316,63900,-19.09,20220907,40000,29.25,20221013,1.17,Y,047810,5000,4873 억,,24726516,N,N,23697,N,00,N
20230725,130504,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52100,800,2,1.56,22073030700,426806,56.85,51000,52200,51000,66600,36000,51300,51716.84,25.37,0,16712,53033,52166,51633,50766,50233,51900,50500,4874,15300,5000,36930,100,1,97475107,50785,42.88,3.56,12,0.44,1215.00,14648.00,63900,20220907,-18.47,40000,20221013,30.25,61000,-14.59,20230425,41500,25.54,20230316,63900,-18.47,20220907,40000,30.25,20221013,1.17,Y,047810,5000,4873 억,,24726516,N,N,23697,N,00,N
20230725,120504,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52100,800,2,1.56,19330578400,374136,49.83,51000,52200,51000,66600,36000,51300,51667.31,25.37,0,25123,53033,52166,51633,50766,50233,51900,50500,4874,15300,5000,36930,100,1,97475107,50785,42.88,3.56,12,0.38,1215.00,14648.00,63900,20220907,-18.47,40000,20221013,30.25,61000,-14.59,20230425,41500,25.54,20230316,63900,-18.47,20220907,40000,30.25,20221013,1.17,Y,047810,5000,4873 억,,24726516,N,N,23697,N,00,N
20230725,110502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51700,400,2,0.78,13294386900,258030,34.37,51000,51900,51000,66600,36000,51300,51522.69,25.37,0,14475,53033,52166,51633,50766,50233,51900,50500,4874,15300,5000,36930,100,1,97475107,50395,42.55,3.53,12,0.26,1215.00,14648.00,63900,20220907,-19.09,40000,20221013,29.25,61000,-15.25,20230425,41500,24.58,20230316,63900,-19.09,20220907,40000,29.25,20221013,1.17,Y,047810,5000,4873 억,,24726516,N,N,23697,N,00,N
20230725,100501,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51800,500,2,0.97,9811313800,190573,25.38,51000,51900,51000,66600,36000,51300,51483.29,25.37,0,6652,53033,52166,51633,50766,50233,51900,50500,4874,15300,5000,36930,100,1,97475107,50492,42.63,3.54,12,0.20,1215.00,14648.00,63900,20220907,-18.94,40000,20221013,29.50,61000,-15.08,20230425,41500,24.82,20230316,63900,-18.94,20220907,40000,29.50,20221013,1.17,Y,047810,5000,4873 억,,24726516,N,N,23697,N,00,N
20230725,090501,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51300,0,3,0.00,1350089300,26318,3.51,51000,51600,51000,66600,36000,51300,51299.08,25.37,0,2975,53033,52166,51633,50766,50233,51900,50500,4874,15300,5000,36930,100,1,97475107,50005,42.22,3.50,12,0.03,1215.00,14648.00,63900,20220907,-19.72,40000,20221013,28.25,61000,-15.90,20230425,41500,23.61,20230316,63900,-19.72,20220907,40000,28.25,20221013,1.17,Y,047810,5000,4873 억,,24726516,N,N,23697,N,00,N
20230724,160502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51300,-900,5,-1.72,37901368300,736373,152.91,52200,52500,51100,67800,36600,52200,51470.39,25.46,3475,-46998,53333,52766,52033,51466,50733,52850,51550,4874,15600,5000,37580,100,1,97475107,50005,42.22,3.50,12,0.76,1215.00,14648.00,63900,20220907,-19.72,40000,20221013,28.25,61000,-15.90,20230425,41500,23.61,20230316,63900,-19.72,20220907,40000,28.25,20221013,1.17,Y,047810,5000,4873 억,,24819078,N,N,23684,N,00,N
20230724,150458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51200,-1000,5,-1.92,35685889800,693134,143.93,52200,52500,51100,67800,36600,52200,51484.82,25.46,3475,-44012,53333,52766,52033,51466,50733,52850,51550,4874,15600,5000,37580,100,1,97475107,49907,42.14,3.50,12,0.71,1215.00,14648.00,63900,20220907,-19.87,40000,20221013,28.00,61000,-16.07,20230425,41500,23.37,20230316,63900,-19.87,20220907,40000,28.00,20221013,1.17,Y,047810,5000,4873 억,,24819078,N,N,25844,N,00,N
20230724,140458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51300,-900,5,-1.72,33584226900,652119,135.41,52200,52500,51100,67800,36600,52200,51500.14,25.46,3475,-42957,53333,52766,52033,51466,50733,52850,51550,4874,15600,5000,37580,100,1,97475107,50005,42.22,3.50,12,0.67,1215.00,14648.00,63900,20220907,-19.72,40000,20221013,28.25,61000,-15.90,20230425,41500,23.61,20230316,63900,-19.72,20220907,40000,28.25,20221013,1.17,Y,047810,5000,4873 억,,24819078,N,N,25844,N,00,N
20230724,130459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51200,-1000,5,-1.92,27083093700,525041,109.02,52200,52500,51100,67800,36600,52200,51582.80,25.46,3475,-26467,53333,52766,52033,51466,50733,52850,51550,4874,15600,5000,37580,100,1,97475107,49907,42.14,3.50,12,0.54,1215.00,14648.00,63900,20220907,-19.87,40000,20221013,28.00,61000,-16.07,20230425,41500,23.37,20230316,63900,-19.87,20220907,40000,28.00,20221013,1.17,Y,047810,5000,4873 억,,24819078,N,N,25844,N,00,N
20230724,120459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51600,-600,5,-1.15,23070777700,446884,92.80,52200,52500,51100,67800,36600,52200,51625.86,25.46,3475,-13802,53333,52766,52033,51466,50733,52850,51550,4874,15600,5000,37580,100,1,97475107,50297,42.47,3.52,12,0.46,1215.00,14648.00,63900,20220907,-19.25,40000,20221013,29.00,61000,-15.41,20230425,41500,24.34,20230316,63900,-19.25,20220907,40000,29.00,20221013,1.17,Y,047810,5000,4873 억,,24819078,N,N,25844,N,00,N
20230724,110502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52000,-200,5,-0.38,19250869500,373160,77.49,52200,52500,51100,67800,36600,52200,51588.76,25.46,3475,-27099,53333,52766,52033,51466,50733,52850,51550,4874,15600,5000,37580,100,1,97475107,50687,42.80,3.55,12,0.38,1215.00,14648.00,63900,20220907,-18.62,40000,20221013,30.00,61000,-14.75,20230425,41500,25.30,20230316,63900,-18.62,20220907,40000,30.00,20221013,1.17,Y,047810,5000,4873 억,,24819078,N,N,25844,N,00,N
20230724,100457,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51600,-600,5,-1.15,13439940100,260675,54.13,52200,52500,51100,67800,36600,52200,51558.19,25.46,3475,-30400,53333,52766,52033,51466,50733,52850,51550,4874,15600,5000,37580,100,1,97475107,50297,42.47,3.52,12,0.27,1215.00,14648.00,63900,20220907,-19.25,40000,20221013,29.00,61000,-15.41,20230425,41500,24.34,20230316,63900,-19.25,20220907,40000,29.00,20221013,1.17,Y,047810,5000,4873 억,,24819078,N,N,25844,N,00,N
20230724,090500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,51500,-700,5,-1.34,2143079700,41297,8.58,52200,52500,51500,67800,36600,52200,51894.22,25.46,3475,-12831,53333,52766,52033,51466,50733,52850,51550,4874,15600,5000,37580,100,1,97475107,50200,42.39,3.52,12,0.04,1215.00,14648.00,63900,20220907,-19.41,40000,20221013,28.75,61000,-15.57,20230425,41500,24.10,20230316,63900,-19.41,20220907,40000,28.75,20221013,1.17,Y,047810,5000,4873 억,,24819078,N,N,25844,N,00,N
20230721,160455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52200,-200,5,-0.38,24875179200,478333,134.11,52200,52600,51300,68100,36700,52400,52003.66,25.43,218,14793,53200,52800,52300,51900,51400,53000,52100,4874,15700,5000,37720,100,1,97475107,50882,42.96,3.56,12,0.49,1215.00,14648.00,63900,20220907,-18.31,40000,20221013,30.50,61000,-14.43,20230425,41500,25.78,20230316,63900,-18.31,20220907,40000,30.50,20221013,1.13,Y,047810,5000,4873 억,,24784787,N,N,25844,N,00,N
20230721,150458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52200,-200,5,-0.38,22279952000,428622,120.18,52200,52600,51300,68100,36700,52400,51980.39,25.43,218,2131,53200,52800,52300,51900,51400,53000,52100,4874,15700,5000,37720,100,1,97475107,50882,42.96,3.56,12,0.44,1215.00,14648.00,63900,20220907,-18.31,40000,20221013,30.50,61000,-14.43,20230425,41500,25.78,20230316,63900,-18.31,20220907,40000,30.50,20221013,1.13,Y,047810,5000,4873 억,,24784787,N,N,18880,N,00,N
20230721,140455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52100,-300,5,-0.57,19890821600,382823,107.33,52200,52600,51300,68100,36700,52400,51958.24,25.43,218,-3384,53200,52800,52300,51900,51400,53000,52100,4874,15700,5000,37720,100,1,97475107,50785,42.88,3.56,12,0.39,1215.00,14648.00,63900,20220907,-18.47,40000,20221013,30.25,61000,-14.59,20230425,41500,25.54,20230316,63900,-18.47,20220907,40000,30.25,20221013,1.13,Y,047810,5000,4873 억,,24784787,N,N,18880,N,00,N
20230721,130457,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52100,-300,5,-0.57,17710458700,340995,95.61,52200,52600,51300,68100,36700,52400,51937.55,25.43,218,-6409,53200,52800,52300,51900,51400,53000,52100,4874,15700,5000,37720,100,1,97475107,50785,42.88,3.56,12,0.35,1215.00,14648.00,63900,20220907,-18.47,40000,20221013,30.25,61000,-14.59,20230425,41500,25.54,20230316,63900,-18.47,20220907,40000,30.25,20221013,1.13,Y,047810,5000,4873 억,,24784787,N,N,18880,N,00,N
20230721,120501,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52500,100,2,0.19,15643989900,301542,84.55,52200,52500,51300,68100,36700,52400,51879.92,25.43,218,-9379,53200,52800,52300,51900,51400,53000,52100,4874,15700,5000,37720,100,1,97475107,51174,43.21,3.58,12,0.31,1215.00,14648.00,63900,20220907,-17.84,40000,20221013,31.25,61000,-13.93,20230425,41500,26.51,20230316,63900,-17.84,20220907,40000,31.25,20221013,1.13,Y,047810,5000,4873 억,,24784787,N,N,18880,N,00,N
20230721,110459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52200,-200,5,-0.38,13277902200,256296,71.86,52200,52400,51300,68100,36700,52400,51806.84,25.43,218,-16668,53200,52800,52300,51900,51400,53000,52100,4874,15700,5000,37720,100,1,97475107,50882,42.96,3.56,12,0.26,1215.00,14648.00,63900,20220907,-18.31,40000,20221013,30.50,61000,-14.43,20230425,41500,25.78,20230316,63900,-18.31,20220907,40000,30.50,20221013,1.13,Y,047810,5000,4873 억,,24784787,N,N,18880,N,00,N
20230721,100458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52100,-300,5,-0.57,10424624500,201564,56.51,52200,52300,51300,68100,36700,52400,51718.58,25.43,218,-30335,53200,52800,52300,51900,51400,53000,52100,4874,15700,5000,37720,100,1,97475107,50785,42.88,3.56,12,0.21,1215.00,14648.00,63900,20220907,-18.47,40000,20221013,30.25,61000,-14.59,20230425,41500,25.54,20230316,63900,-18.47,20220907,40000,30.25,20221013,1.13,Y,047810,5000,4873 억,,24784787,N,N,18880,N,00,N
20230721,090500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52100,-300,5,-0.57,943080300,18121,5.08,52200,52300,51900,68100,36700,52400,52042.93,25.43,218,-7049,53200,52800,52300,51900,51400,53000,52100,4874,15700,5000,37720,100,1,97475107,50785,42.88,3.56,12,0.02,1215.00,14648.00,63900,20220907,-18.47,40000,20221013,30.25,61000,-14.59,20230425,41500,25.54,20230316,63900,-18.47,20220907,40000,30.25,20221013,1.13,Y,047810,5000,4873 억,,24784787,N,N,18880,N,00,N
20230720,160455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52400,100,2,0.19,18508677400,353798,59.87,52100,52700,51800,67900,36700,52300,52314.19,25.43,0,-3025,53966,53132,52666,51832,51366,52900,51600,4874,15600,5000,37650,100,1,97475107,51077,43.13,3.58,12,0.36,1215.00,14648.00,63900,20220907,-18.00,40000,20221013,31.00,61000,-14.10,20230425,41500,26.27,20230316,63900,-18.00,20220907,40000,31.00,20221013,1.11,Y,047810,5000,4873 억,,24784594,N,N,18880,N,00,N
20230720,150454,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52500,200,2,0.38,16735258300,319961,54.15,52100,52700,51800,67900,36700,52300,52304.06,25.43,0,-7227,53966,53132,52666,51832,51366,52900,51600,4874,15600,5000,37650,100,1,97475107,51174,43.21,3.58,12,0.33,1215.00,14648.00,63900,20220907,-17.84,40000,20221013,31.25,61000,-13.93,20230425,41500,26.51,20230316,63900,-17.84,20220907,40000,31.25,20221013,1.11,Y,047810,5000,4873 억,,24784594,N,N,42959,N,00,N
20230720,140453,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52300,0,3,0.00,15193122300,290516,49.16,52100,52700,51800,67900,36700,52300,52297.02,25.43,0,-6430,53966,53132,52666,51832,51366,52900,51600,4874,15600,5000,37650,100,1,97475107,50979,43.05,3.57,12,0.30,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,1.11,Y,047810,5000,4873 억,,24784594,N,N,42959,N,00,N
20230720,130453,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52400,100,2,0.19,13388577600,256037,43.33,52100,52700,51800,67900,36700,52300,52291.57,25.43,0,3394,53966,53132,52666,51832,51366,52900,51600,4874,15600,5000,37650,100,1,97475107,51077,43.13,3.58,12,0.26,1215.00,14648.00,63900,20220907,-18.00,40000,20221013,31.00,61000,-14.10,20230425,41500,26.27,20230316,63900,-18.00,20220907,40000,31.00,20221013,1.11,Y,047810,5000,4873 억,,24784594,N,N,42959,N,00,N
20230720,120459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52500,200,2,0.38,12184483500,233063,39.44,52100,52700,51800,67900,36700,52300,52279.77,25.43,0,3821,53966,53132,52666,51832,51366,52900,51600,4874,15600,5000,37650,100,1,97475107,51174,43.21,3.58,12,0.24,1215.00,14648.00,63900,20220907,-17.84,40000,20221013,31.25,61000,-13.93,20230425,41500,26.51,20230316,63900,-17.84,20220907,40000,31.25,20221013,1.11,Y,047810,5000,4873 억,,24784594,N,N,42959,N,00,N
20230720,110456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52500,200,2,0.38,10287530400,196851,33.31,52100,52700,51800,67900,36700,52300,52260.46,25.43,0,4242,53966,53132,52666,51832,51366,52900,51600,4874,15600,5000,37650,100,1,97475107,51174,43.21,3.58,12,0.20,1215.00,14648.00,63900,20220907,-17.84,40000,20221013,31.25,61000,-13.93,20230425,41500,26.51,20230316,63900,-17.84,20220907,40000,31.25,20221013,1.11,Y,047810,5000,4873 억,,24784594,N,N,42959,N,00,N
20230720,100452,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52100,-200,5,-0.38,7252762100,139026,23.53,52100,52500,51800,67900,36700,52300,52168.22,25.43,0,-4429,53966,53132,52666,51832,51366,52900,51600,4874,15600,5000,37650,100,1,97475107,50785,42.88,3.56,12,0.14,1215.00,14648.00,63900,20220907,-18.47,40000,20221013,30.25,61000,-14.59,20230425,41500,25.54,20230316,63900,-18.47,20220907,40000,30.25,20221013,1.11,Y,047810,5000,4873 억,,24784594,N,N,42959,N,00,N
20230720,090452,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52000,-300,5,-0.57,1871185800,35948,6.08,52100,52300,51800,67900,36700,52300,52051.35,25.43,0,-3777,53966,53132,52666,51832,51366,52900,51600,4874,15600,5000,37650,100,1,97475107,50687,42.80,3.55,12,0.04,1215.00,14648.00,63900,20220907,-18.62,40000,20221013,30.00,61000,-14.75,20230425,41500,25.30,20230316,63900,-18.62,20220907,40000,30.00,20221013,1.11,Y,047810,5000,4873 억,,24784594,N,N,42959,N,00,N
20230719,160502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52300,-300,5,-0.57,30960828000,588431,126.98,52600,53500,52200,68300,36900,52600,52616.24,25.51,0,-71086,53533,53066,52633,52166,51733,52850,51950,4874,15700,5000,37870,100,1,97475107,50979,43.05,3.57,12,0.60,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,1.09,Y,047810,5000,4873 억,,24866716,N,N,42957,N,00,N
20230719,150500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52400,-200,5,-0.38,29250800200,555760,119.93,52600,53500,52200,68300,36900,52600,52632.07,25.51,0,-72893,53533,53066,52633,52166,51733,52850,51950,4874,15700,5000,37870,100,1,97475107,51077,43.13,3.58,12,0.57,1215.00,14648.00,63900,20220907,-18.00,40000,20221013,31.00,61000,-14.10,20230425,41500,26.27,20230316,63900,-18.00,20220907,40000,31.00,20221013,1.09,Y,047810,5000,4873 억,,24866716,N,N,28015,N,00,N
20230719,140501,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52400,-200,5,-0.38,25979375500,493235,106.44,52600,53500,52200,68300,36900,52600,52671.40,25.51,0,-65874,53533,53066,52633,52166,51733,52850,51950,4874,15700,5000,37870,100,1,97475107,51077,43.13,3.58,12,0.51,1215.00,14648.00,63900,20220907,-18.00,40000,20221013,31.00,61000,-14.10,20230425,41500,26.27,20230316,63900,-18.00,20220907,40000,31.00,20221013,1.09,Y,047810,5000,4873 억,,24866716,N,N,28015,N,00,N
20230719,130456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52400,-200,5,-0.38,22896027900,434261,93.71,52600,53500,52200,68300,36900,52600,52724.12,25.51,0,-54827,53533,53066,52633,52166,51733,52850,51950,4874,15700,5000,37870,100,1,97475107,51077,43.13,3.58,12,0.45,1215.00,14648.00,63900,20220907,-18.00,40000,20221013,31.00,61000,-14.10,20230425,41500,26.27,20230316,63900,-18.00,20220907,40000,31.00,20221013,1.09,Y,047810,5000,4873 억,,24866716,N,N,28015,N,00,N
20230719,120500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52300,-300,5,-0.57,19799088100,375110,80.95,52600,53500,52300,68300,36900,52600,52782.09,25.51,0,-50770,53533,53066,52633,52166,51733,52850,51950,4874,15700,5000,37870,100,1,97475107,50979,43.05,3.57,12,0.38,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,1.09,Y,047810,5000,4873 억,,24866716,N,N,28015,N,00,N
20230719,110501,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52600,0,3,0.00,15707094500,297024,64.10,52600,53500,52400,68300,36900,52600,52881.57,25.51,0,-27649,53533,53066,52633,52166,51733,52850,51950,4874,15700,5000,37870,100,1,97475107,51272,43.29,3.59,12,0.30,1215.00,14648.00,63900,20220907,-17.68,40000,20221013,31.50,61000,-13.77,20230425,41500,26.75,20230316,63900,-17.68,20220907,40000,31.50,20221013,1.09,Y,047810,5000,4873 억,,24866716,N,N,28015,N,00,N
20230719,100458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53000,400,2,0.76,11342748200,214491,46.29,52600,53500,52400,68300,36900,52600,52882.17,25.51,0,-20314,53533,53066,52633,52166,51733,52850,51950,4874,15700,5000,37870,100,1,97475107,51662,43.62,3.62,12,0.22,1215.00,14648.00,63900,20220907,-17.06,40000,20221013,32.50,61000,-13.11,20230425,41500,27.71,20230316,63900,-17.06,20220907,40000,32.50,20221013,1.09,Y,047810,5000,4873 억,,24866716,N,N,28015,N,00,N
20230719,090458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53000,400,2,0.76,3020144100,56889,12.28,52600,53500,52600,68300,36900,52600,53088.42,25.51,0,139,53533,53066,52633,52166,51733,52850,51950,4874,15700,5000,37870,100,1,97475107,51662,43.62,3.62,12,0.06,1215.00,14648.00,63900,20220907,-17.06,40000,20221013,32.50,61000,-13.11,20230425,41500,27.71,20230316,63900,-17.06,20220907,40000,32.50,20221013,1.09,Y,047810,5000,4873 억,,24866716,N,N,28015,N,00,N
20230718,160457,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52600,100,2,0.19,24296659900,460731,53.59,52700,53100,52200,68200,36800,52500,52735.82,25.50,0,4399,54033,53266,52733,51966,51433,53000,51700,4874,15700,5000,37800,100,1,97475107,51272,43.29,3.59,12,0.47,1215.00,14648.00,63900,20220907,-17.68,40000,20221013,31.50,61000,-13.77,20230425,41500,26.75,20230316,63900,-17.68,20220907,40000,31.50,20221013,1.16,Y,047810,5000,4873 억,,24856895,N,N,28014,N,00,N
20230718,150457,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52700,200,2,0.38,22448932700,425601,49.51,52700,53100,52200,68200,36800,52500,52746.54,25.50,0,687,54033,53266,52733,51966,51433,53000,51700,4874,15700,5000,37800,100,1,97475107,51369,43.37,3.60,12,0.44,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.16,Y,047810,5000,4873 억,,24856895,N,N,75181,N,00,N
20230718,140455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52600,100,2,0.19,19477402800,369128,42.94,52700,53100,52200,68200,36800,52500,52766.13,25.50,0,3878,54033,53266,52733,51966,51433,53000,51700,4874,15700,5000,37800,100,1,97475107,51272,43.29,3.59,12,0.38,1215.00,14648.00,63900,20220907,-17.68,40000,20221013,31.50,61000,-13.77,20230425,41500,26.75,20230316,63900,-17.68,20220907,40000,31.50,20221013,1.16,Y,047810,5000,4873 억,,24856895,N,N,75181,N,00,N
20230718,130455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52800,300,2,0.57,16951213900,321160,37.36,52700,53100,52200,68200,36800,52500,52781.39,25.50,0,11370,54033,53266,52733,51966,51433,53000,51700,4874,15700,5000,37800,100,1,97475107,51467,43.46,3.60,12,0.33,1215.00,14648.00,63900,20220907,-17.37,40000,20221013,32.00,61000,-13.44,20230425,41500,27.23,20230316,63900,-17.37,20220907,40000,32.00,20221013,1.16,Y,047810,5000,4873 억,,24856895,N,N,75181,N,00,N
20230718,120457,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52700,200,2,0.38,14968373500,283559,32.98,52700,53100,52200,68200,36800,52500,52787.71,25.50,0,8303,54033,53266,52733,51966,51433,53000,51700,4874,15700,5000,37800,100,1,97475107,51369,43.37,3.60,12,0.29,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.16,Y,047810,5000,4873 억,,24856895,N,N,75181,N,00,N
20230718,110459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52700,200,2,0.38,12473499200,236309,27.49,52700,53100,52200,68200,36800,52500,52784.94,25.50,0,11717,54033,53266,52733,51966,51433,53000,51700,4874,15700,5000,37800,100,1,97475107,51369,43.37,3.60,12,0.24,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.16,Y,047810,5000,4873 억,,24856895,N,N,75181,N,00,N
20230718,100454,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52800,300,2,0.57,7382722600,140052,16.29,52700,53000,52200,68200,36800,52500,52714.46,25.50,0,12876,54033,53266,52733,51966,51433,53000,51700,4874,15700,5000,37800,100,1,97475107,51467,43.46,3.60,12,0.14,1215.00,14648.00,63900,20220907,-17.37,40000,20221013,32.00,61000,-13.44,20230425,41500,27.23,20230316,63900,-17.37,20220907,40000,32.00,20221013,1.16,Y,047810,5000,4873 억,,24856895,N,N,75181,N,00,N
20230718,090455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52800,300,2,0.57,1238016600,23471,2.73,52700,53000,52200,68200,36800,52500,52748.78,25.50,0,6024,54033,53266,52733,51966,51433,53000,51700,4874,15700,5000,37800,100,1,97475107,51467,43.46,3.60,12,0.02,1215.00,14648.00,63900,20220907,-17.37,40000,20221013,32.00,61000,-13.44,20230425,41500,27.23,20230316,63900,-17.37,20220907,40000,32.00,20221013,1.16,Y,047810,5000,4873 억,,24856895,N,N,75181,N,00,N
20230717,160455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52500,-1400,5,-2.60,44998877200,855608,136.98,53400,53500,52200,70000,37800,53900,52593.00,25.65,0,-164874,55566,54732,54166,53332,52766,54450,53050,4874,16100,5000,38800,100,1,97475107,51174,43.21,3.58,12,0.88,1215.00,14648.00,63900,20220907,-17.84,40000,20221013,31.25,61000,-13.93,20230425,41500,26.51,20230316,63900,-17.84,20220907,40000,31.25,20221013,1.12,Y,047810,5000,4873 억,,25002815,N,N,75179,N,00,N
20230717,150452,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52600,-1300,5,-2.41,42984591700,817261,130.84,53400,53500,52200,70000,37800,53900,52595.88,25.65,0,-167173,55566,54732,54166,53332,52766,54450,53050,4874,16100,5000,38800,100,1,97475107,51272,43.29,3.59,12,0.84,1215.00,14648.00,63900,20220907,-17.68,40000,20221013,31.50,61000,-13.77,20230425,41500,26.75,20230316,63900,-17.68,20220907,40000,31.50,20221013,1.12,Y,047810,5000,4873 억,,25002815,N,N,17129,N,00,N
20230717,140454,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52600,-1300,5,-2.41,39597161800,752886,120.53,53400,53500,52200,70000,37800,53900,52593.80,25.65,0,-160498,55566,54732,54166,53332,52766,54450,53050,4874,16100,5000,38800,100,1,97475107,51272,43.29,3.59,12,0.77,1215.00,14648.00,63900,20220907,-17.68,40000,20221013,31.50,61000,-13.77,20230425,41500,26.75,20230316,63900,-17.68,20220907,40000,31.50,20221013,1.12,Y,047810,5000,4873 억,,25002815,N,N,17129,N,00,N
20230717,130451,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52300,-1600,5,-2.97,36145684700,686954,109.98,53400,53500,52200,70000,37800,53900,52617.29,25.65,0,-146876,55566,54732,54166,53332,52766,54450,53050,4874,16100,5000,38800,100,1,97475107,50979,43.05,3.57,12,0.70,1215.00,14648.00,63900,20220907,-18.15,40000,20221013,30.75,61000,-14.26,20230425,41500,26.02,20230316,63900,-18.15,20220907,40000,30.75,20221013,1.12,Y,047810,5000,4873 억,,25002815,N,N,17129,N,00,N
20230717,120456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52400,-1500,5,-2.78,29712124900,563904,90.28,53400,53500,52200,70000,37800,53900,52690.00,25.65,0,-119154,55566,54732,54166,53332,52766,54450,53050,4874,16100,5000,38800,100,1,97475107,51077,43.13,3.58,12,0.58,1215.00,14648.00,63900,20220907,-18.00,40000,20221013,31.00,61000,-14.10,20230425,41500,26.27,20230316,63900,-18.00,20220907,40000,31.00,20221013,1.12,Y,047810,5000,4873 억,,25002815,N,N,17129,N,00,N
20230717,110451,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52700,-1200,5,-2.23,21428835800,405984,64.99,53400,53500,52500,70000,37800,53900,52782.41,25.65,0,-95690,55566,54732,54166,53332,52766,54450,53050,4874,16100,5000,38800,100,1,97475107,51369,43.37,3.60,12,0.42,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.12,Y,047810,5000,4873 억,,25002815,N,N,17129,N,00,N
20230717,100452,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52700,-1200,5,-2.23,16119736300,305127,48.85,53400,53500,52500,70000,37800,53900,52829.52,25.65,0,-68549,55566,54732,54166,53332,52766,54450,53050,4874,16100,5000,38800,100,1,97475107,51369,43.37,3.60,12,0.31,1215.00,14648.00,63900,20220907,-17.53,40000,20221013,31.75,61000,-13.61,20230425,41500,26.99,20230316,63900,-17.53,20220907,40000,31.75,20221013,1.12,Y,047810,5000,4873 억,,25002815,N,N,17129,N,00,N
20230717,090451,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52900,-1000,5,-1.86,3989550100,75254,12.05,53400,53500,52500,70000,37800,53900,53014.21,25.65,0,-16695,55566,54732,54166,53332,52766,54450,53050,4874,16100,5000,38800,100,1,97475107,51564,43.54,3.61,12,0.08,1215.00,14648.00,63900,20220907,-17.21,40000,20221013,32.25,61000,-13.28,20230425,41500,27.47,20230316,63900,-17.21,20220907,40000,32.25,20221013,1.12,Y,047810,5000,4873 억,,25002815,N,N,17129,N,00,N
20230714,160450,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53900,-600,5,-1.10,33563878900,619283,76.10,54700,55000,53600,70800,38200,54500,54198.23,25.78,0,-17499,55566,55032,54566,54032,53566,54800,53800,4874,16300,5000,39240,100,1,97475107,52539,44.36,3.68,12,0.64,1215.00,14648.00,63900,20220907,-15.65,40000,20221013,34.75,61000,-11.64,20230425,41500,29.88,20230316,63900,-15.65,20220907,40000,34.75,20221013,1.10,Y,047810,5000,4873 억,,25128133,N,N,17129,N,00,N
20230714,150453,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,-700,5,-1.28,30439077200,561231,68.97,54700,55000,53600,70800,38200,54500,54236.27,25.78,0,-17547,55566,55032,54566,54032,53566,54800,53800,4874,16300,5000,39240,100,1,97475107,52442,44.28,3.67,12,0.58,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.10,Y,047810,5000,4873 억,,25128133,N,N,11151,N,00,N
20230714,140455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54100,-400,5,-0.73,24020753200,442098,54.33,54700,55000,53700,70800,38200,54500,54333.55,25.78,0,-7194,55566,55032,54566,54032,53566,54800,53800,4874,16300,5000,39240,100,1,97475107,52734,44.53,3.69,12,0.45,1215.00,14648.00,63900,20220907,-15.34,40000,20221013,35.25,61000,-11.31,20230425,41500,30.36,20230316,63900,-15.34,20220907,40000,35.25,20221013,1.10,Y,047810,5000,4873 억,,25128133,N,N,11151,N,00,N
20230714,130449,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54300,-200,5,-0.37,21363747100,393017,48.30,54700,55000,53700,70800,38200,54500,54358.33,25.78,0,6021,55566,55032,54566,54032,53566,54800,53800,4874,16300,5000,39240,100,1,97475107,52929,44.69,3.71,12,0.40,1215.00,14648.00,63900,20220907,-15.02,40000,20221013,35.75,61000,-10.98,20230425,41500,30.84,20230316,63900,-15.02,20220907,40000,35.75,20221013,1.10,Y,047810,5000,4873 억,,25128133,N,N,11151,N,00,N
20230714,120450,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54400,-100,5,-0.18,19243499000,353953,43.50,54700,55000,53700,70800,38200,54500,54367.38,25.78,0,9686,55566,55032,54566,54032,53566,54800,53800,4874,16300,5000,39240,100,1,97475107,53026,44.77,3.71,12,0.36,1215.00,14648.00,63900,20220907,-14.87,40000,20221013,36.00,61000,-10.82,20230425,41500,31.08,20230316,63900,-14.87,20220907,40000,36.00,20221013,1.10,Y,047810,5000,4873 억,,25128133,N,N,11151,N,00,N
20230714,110452,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54200,-300,5,-0.55,16751418600,308012,37.85,54700,55000,53700,70800,38200,54500,54385.60,25.78,0,7131,55566,55032,54566,54032,53566,54800,53800,4874,16300,5000,39240,100,1,97475107,52832,44.61,3.70,12,0.32,1215.00,14648.00,63900,20220907,-15.18,40000,20221013,35.50,61000,-11.15,20230425,41500,30.60,20230316,63900,-15.18,20220907,40000,35.50,20221013,1.10,Y,047810,5000,4873 억,,25128133,N,N,11151,N,00,N
20230714,100455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55000,500,2,0.92,11640955000,214085,26.31,54700,55000,53700,70800,38200,54500,54375.39,25.78,0,12988,55566,55032,54566,54032,53566,54800,53800,4874,16300,5000,39240,100,1,97475107,53611,45.27,3.75,12,0.22,1215.00,14648.00,63900,20220907,-13.93,40000,20221013,37.50,61000,-9.84,20230425,41500,32.53,20230316,63900,-13.93,20220907,40000,37.50,20221013,1.10,Y,047810,5000,4873 억,,25128133,N,N,11151,N,00,N
20230714,090451,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54500,0,3,0.00,1493043600,27326,3.36,54700,54900,54300,70800,38200,54500,54638.21,25.78,0,3627,55566,55032,54566,54032,53566,54800,53800,4874,16300,5000,39240,100,1,97475107,53124,44.86,3.72,12,0.03,1215.00,14648.00,63900,20220907,-14.71,40000,20221013,36.25,61000,-10.66,20230425,41500,31.33,20230316,63900,-14.71,20220907,40000,36.25,20221013,1.10,Y,047810,5000,4873 억,,25128133,N,N,11151,N,00,N
20230713,160450,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54500,-700,5,-1.27,44025972500,807111,142.97,55100,55100,54100,71700,38700,55200,54547.62,25.87,3120,-72899,56466,55832,55266,54632,54066,55550,54350,4874,16500,5000,39740,100,1,97475107,53124,44.86,3.72,12,0.83,1215.00,14648.00,63900,20220907,-14.71,40000,20221013,36.25,61000,-10.66,20230425,41500,31.33,20230316,63900,-14.71,20220907,40000,36.25,20221013,1.12,Y,047810,5000,4873 억,,25221372,N,N,11151,N,00,N
20230713,150446,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54700,-500,5,-0.91,36618433600,671310,118.92,55100,55100,54100,71700,38700,55200,54547.60,25.87,3120,-84597,56466,55832,55266,54632,54066,55550,54350,4874,16500,5000,39740,100,1,97475107,53319,45.02,3.73,12,0.69,1215.00,14648.00,63900,20220907,-14.40,40000,20221013,36.75,61000,-10.33,20230425,41500,31.81,20230316,63900,-14.40,20220907,40000,36.75,20221013,1.12,Y,047810,5000,4873 억,,25221372,N,N,10707,N,00,N
20230713,140446,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54300,-900,5,-1.63,32624160400,597975,105.93,55100,55100,54100,71700,38700,55200,54557.60,25.87,3120,-72517,56466,55832,55266,54632,54066,55550,54350,4874,16500,5000,39740,100,1,97475107,52929,44.69,3.71,12,0.61,1215.00,14648.00,63900,20220907,-15.02,40000,20221013,35.75,61000,-10.98,20230425,41500,30.84,20230316,63900,-15.02,20220907,40000,35.75,20221013,1.12,Y,047810,5000,4873 억,,25221372,N,N,10707,N,00,N
20230713,130448,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54600,-600,5,-1.09,28559485300,523185,92.68,55100,55100,54100,71700,38700,55200,54587.59,25.87,3120,-59082,56466,55832,55266,54632,54066,55550,54350,4874,16500,5000,39740,100,1,97475107,53221,44.94,3.73,12,0.54,1215.00,14648.00,63900,20220907,-14.55,40000,20221013,36.50,61000,-10.49,20230425,41500,31.57,20230316,63900,-14.55,20220907,40000,36.50,20221013,1.12,Y,047810,5000,4873 억,,25221372,N,N,10707,N,00,N
20230713,120445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54400,-800,5,-1.45,25601398200,468866,83.06,55100,55100,54100,71700,38700,55200,54602.64,25.87,3120,-55367,56466,55832,55266,54632,54066,55550,54350,4874,16500,5000,39740,100,1,97475107,53026,44.77,3.71,12,0.48,1215.00,14648.00,63900,20220907,-14.87,40000,20221013,36.00,61000,-10.82,20230425,41500,31.08,20230316,63900,-14.87,20220907,40000,36.00,20221013,1.12,Y,047810,5000,4873 억,,25221372,N,N,10707,N,00,N
20230713,110449,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54700,-500,5,-0.91,21316691400,390240,69.13,55100,55100,54100,71700,38700,55200,54624.38,25.87,3120,-50905,56466,55832,55266,54632,54066,55550,54350,4874,16500,5000,39740,100,1,97475107,53319,45.02,3.73,12,0.40,1215.00,14648.00,63900,20220907,-14.40,40000,20221013,36.75,61000,-10.33,20230425,41500,31.81,20230316,63900,-14.40,20220907,40000,36.75,20221013,1.12,Y,047810,5000,4873 억,,25221372,N,N,10707,N,00,N
20230713,100448,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54900,-300,5,-0.54,17053553400,312295,55.32,55100,55100,54100,71700,38700,55200,54606.95,25.87,3120,-61766,56466,55832,55266,54632,54066,55550,54350,4874,16500,5000,39740,100,1,97475107,53514,45.19,3.75,12,0.32,1215.00,14648.00,63900,20220907,-14.08,40000,20221013,37.25,61000,-10.00,20230425,41500,32.29,20230316,63900,-14.08,20220907,40000,37.25,20221013,1.12,Y,047810,5000,4873 억,,25221372,N,N,10707,N,00,N
20230713,090407,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54800,-400,5,-0.72,3074437000,56087,9.94,55100,55100,54500,71700,38700,55200,54814.63,25.87,3120,-24052,56466,55832,55266,54632,54066,55550,54350,4874,16500,5000,39740,100,1,97475107,53416,45.10,3.74,12,0.06,1215.00,14648.00,63900,20220907,-14.24,40000,20221013,37.00,61000,-10.16,20230425,41500,32.05,20230316,63900,-14.24,20220907,40000,37.00,20221013,1.12,Y,047810,5000,4873 억,,25221372,N,N,10707,N,00,N
20230712,160445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55200,-200,5,-0.36,31011226100,561546,60.58,55600,55900,54700,72000,38800,55400,55224.71,25.93,0,-19491,57266,56332,54566,53632,51866,56800,54100,4874,16600,5000,39880,100,1,97475107,53806,45.43,3.77,12,0.58,1215.00,14648.00,63900,20220907,-13.62,40000,20221013,38.00,61000,-9.51,20230425,41500,33.01,20230316,63900,-13.62,20220907,40000,38.00,20221013,1.09,Y,047810,5000,4873 억,,25274213,N,N,10707,N,00,N
20230712,150442,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55000,-400,5,-0.72,29191530000,528541,57.02,55600,55900,54700,72000,38800,55400,55230.37,25.93,0,-28814,57266,56332,54566,53632,51866,56800,54100,4874,16600,5000,39880,100,1,97475107,53611,45.27,3.75,12,0.54,1215.00,14648.00,63900,20220907,-13.93,40000,20221013,37.50,61000,-9.84,20230425,41500,32.53,20230316,63900,-13.93,20220907,40000,37.50,20221013,1.09,Y,047810,5000,4873 억,,25274213,N,N,5387,N,00,N
20230712,140440,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55000,-400,5,-0.72,25977360400,470089,50.71,55600,55900,54700,72000,38800,55400,55260.49,25.93,0,-23015,57266,56332,54566,53632,51866,56800,54100,4874,16600,5000,39880,100,1,97475107,53611,45.27,3.75,12,0.48,1215.00,14648.00,63900,20220907,-13.93,40000,20221013,37.50,61000,-9.84,20230425,41500,32.53,20230316,63900,-13.93,20220907,40000,37.50,20221013,1.09,Y,047810,5000,4873 억,,25274213,N,N,5387,N,00,N
20230712,130443,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55200,-200,5,-0.36,22651138700,409730,44.20,55600,55900,54700,72000,38800,55400,55283.06,25.93,0,-16591,57266,56332,54566,53632,51866,56800,54100,4874,16600,5000,39880,100,1,97475107,53806,45.43,3.77,12,0.42,1215.00,14648.00,63900,20220907,-13.62,40000,20221013,38.00,61000,-9.51,20230425,41500,33.01,20230316,63900,-13.62,20220907,40000,38.00,20221013,1.09,Y,047810,5000,4873 억,,25274213,N,N,5387,N,00,N
20230712,120444,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55500,100,2,0.18,19656240400,355776,38.38,55600,55900,54700,72000,38800,55400,55248.88,25.93,0,-2831,57266,56332,54566,53632,51866,56800,54100,4874,16600,5000,39880,100,1,97475107,54099,45.68,3.79,12,0.36,1215.00,14648.00,63900,20220907,-13.15,40000,20221013,38.75,61000,-9.02,20230425,41500,33.73,20230316,63900,-13.15,20220907,40000,38.75,20221013,1.09,Y,047810,5000,4873 억,,25274213,N,N,5387,N,00,N
20230712,110443,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55600,200,2,0.36,16029675100,290461,31.33,55600,55900,54700,72000,38800,55400,55186.94,25.93,0,7965,57266,56332,54566,53632,51866,56800,54100,4874,16600,5000,39880,100,1,97475107,54196,45.76,3.80,12,0.30,1215.00,14648.00,63900,20220907,-12.99,40000,20221013,39.00,61000,-8.85,20230425,41500,33.98,20230316,63900,-12.99,20220907,40000,39.00,20221013,1.09,Y,047810,5000,4873 억,,25274213,N,N,5387,N,00,N
20230712,100445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54800,-600,5,-1.08,9684624400,175949,18.98,55600,55600,54700,72000,38800,55400,55042.02,25.93,0,-12003,57266,56332,54566,53632,51866,56800,54100,4874,16600,5000,39880,100,1,97475107,53416,45.10,3.74,12,0.18,1215.00,14648.00,63900,20220907,-14.24,40000,20221013,37.00,61000,-10.16,20230425,41500,32.05,20230316,63900,-14.24,20220907,40000,37.00,20221013,1.09,Y,047810,5000,4873 억,,25274213,N,N,5387,N,00,N
20230712,090445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54800,-600,5,-1.08,2273810400,41188,4.44,55600,55600,54700,72000,38800,55400,55205.17,25.93,0,-11509,57266,56332,54566,53632,51866,56800,54100,4874,16600,5000,39880,100,1,97475107,53416,45.10,3.74,12,0.04,1215.00,14648.00,63900,20220907,-14.24,40000,20221013,37.00,61000,-10.16,20230425,41500,32.05,20230316,63900,-14.24,20220907,40000,37.00,20221013,1.09,Y,047810,5000,4873 억,,25274213,N,N,5387,N,00,N
20230711,160438,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55400,1900,2,3.55,50437263200,922047,204.36,53700,55500,52800,69500,37500,53500,54699.18,25.86,0,160132,55500,54500,54000,53000,52500,54250,52750,4874,16000,5000,38520,100,1,97475107,54001,45.60,3.78,12,0.95,1215.00,14648.00,63900,20220907,-13.30,40000,20221013,38.50,61000,-9.18,20230425,41500,33.49,20230316,63900,-13.30,20220907,40000,38.50,20221013,1.10,Y,047810,5000,4873 억,,25209751,N,N,5384,N,00,N
20230711,150437,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55400,1900,2,3.55,46520313700,851317,188.68,53700,55500,52800,69500,37500,53500,54645.66,25.86,0,149603,55500,54500,54000,53000,52500,54250,52750,4874,16000,5000,38520,100,1,97475107,54001,45.60,3.78,12,0.87,1215.00,14648.00,63900,20220907,-13.30,40000,20221013,38.50,61000,-9.18,20230425,41500,33.49,20230316,63900,-13.30,20220907,40000,38.50,20221013,1.10,Y,047810,5000,4873 억,,25209751,N,N,10551,N,00,N
20230711,140436,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55000,1500,2,2.80,40198155500,736607,163.26,53700,55500,52800,69500,37500,53500,54572.64,25.86,0,146204,55500,54500,54000,53000,52500,54250,52750,4874,16000,5000,38520,100,1,97475107,53611,45.27,3.75,12,0.76,1215.00,14648.00,63900,20220907,-13.93,40000,20221013,37.50,61000,-9.84,20230425,41500,32.53,20230316,63900,-13.93,20220907,40000,37.50,20221013,1.10,Y,047810,5000,4873 억,,25209751,N,N,10551,N,00,N
20230711,130429,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55100,1600,2,2.99,36503426200,669316,148.34,53700,55500,52800,69500,37500,53500,54539.03,25.86,0,143697,55500,54500,54000,53000,52500,54250,52750,4874,16000,5000,38520,100,1,97475107,53709,45.35,3.76,12,0.69,1215.00,14648.00,63900,20220907,-13.77,40000,20221013,37.75,61000,-9.67,20230425,41500,32.77,20230316,63900,-13.77,20220907,40000,37.75,20221013,1.10,Y,047810,5000,4873 억,,25209751,N,N,10551,N,00,N
20230711,120440,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55100,1600,2,2.99,31872588800,585243,129.71,53700,55500,52800,69500,37500,53500,54461.10,25.86,0,135320,55500,54500,54000,53000,52500,54250,52750,4874,16000,5000,38520,100,1,97475107,53709,45.35,3.76,12,0.60,1215.00,14648.00,63900,20220907,-13.77,40000,20221013,37.75,61000,-9.67,20230425,41500,32.77,20230316,63900,-13.77,20220907,40000,37.75,20221013,1.10,Y,047810,5000,4873 억,,25209751,N,N,10551,N,00,N
20230711,110442,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54800,1300,2,2.43,19311919500,357332,79.20,53700,54800,52800,69500,37500,53500,54045.37,25.86,0,59152,55500,54500,54000,53000,52500,54250,52750,4874,16000,5000,38520,100,1,97475107,53416,45.10,3.74,12,0.37,1215.00,14648.00,63900,20220907,-14.24,40000,20221013,37.00,61000,-10.16,20230425,41500,32.05,20230316,63900,-14.24,20220907,40000,37.00,20221013,1.10,Y,047810,5000,4873 억,,25209751,N,N,10551,N,00,N
20230711,100440,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54700,1200,2,2.24,12089022800,224725,49.81,53700,54700,52800,69500,37500,53500,53795.27,25.86,0,18688,55500,54500,54000,53000,52500,54250,52750,4874,16000,5000,38520,100,1,97475107,53319,45.02,3.73,12,0.23,1215.00,14648.00,63900,20220907,-14.40,40000,20221013,36.75,61000,-10.33,20230425,41500,31.81,20230316,63900,-14.40,20220907,40000,36.75,20221013,1.10,Y,047810,5000,4873 억,,25209751,N,N,10551,N,00,N
20230711,090439,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53200,-300,5,-0.56,2074808600,39015,8.65,53700,53800,52800,69500,37500,53500,53176.40,25.86,0,-12088,55500,54500,54000,53000,52500,54250,52750,4874,16000,5000,38520,100,1,97475107,51857,43.79,3.63,12,0.04,1215.00,14648.00,63900,20220907,-16.74,40000,20221013,33.00,61000,-12.79,20230425,41500,28.19,20230316,63900,-16.74,20220907,40000,33.00,20221013,1.10,Y,047810,5000,4873 억,,25209751,N,N,10551,N,00,N
20230710,160437,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53500,-500,5,-0.93,24101313600,446760,84.70,54500,55000,53500,70200,37800,54000,53948.56,25.92,0,-50073,55000,54500,53800,53300,52600,54750,53550,4874,16200,5000,38880,100,1,97475107,52149,44.03,3.65,12,0.46,1215.00,14648.00,63900,20220907,-16.28,40000,20221013,33.75,61000,-12.30,20230425,41500,28.92,20230316,63900,-16.28,20220907,40000,33.75,20221013,1.08,Y,047810,5000,4873 억,,25269246,N,N,10527,N,00,N
20230710,150436,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53700,-300,5,-0.56,21514558500,398451,75.54,54500,55000,53500,70200,37800,54000,53995.49,25.92,0,-53109,55000,54500,53800,53300,52600,54750,53550,4874,16200,5000,38880,100,1,97475107,52344,44.20,3.67,12,0.41,1215.00,14648.00,63900,20220907,-15.96,40000,20221013,34.25,61000,-11.97,20230425,41500,29.40,20230316,63900,-15.96,20220907,40000,34.25,20221013,1.08,Y,047810,5000,4873 억,,25269246,N,N,18958,N,00,N
20230710,140433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,-200,5,-0.37,18806169800,348031,65.98,54500,55000,53500,70200,37800,54000,54035.91,25.92,0,-47063,55000,54500,53800,53300,52600,54750,53550,4874,16200,5000,38880,100,1,97475107,52442,44.28,3.67,12,0.36,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.08,Y,047810,5000,4873 억,,25269246,N,N,18958,N,00,N
20230710,130429,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53900,-100,5,-0.19,16720916500,309223,58.63,54500,55000,53500,70200,37800,54000,54073.98,25.92,0,-35366,55000,54500,53800,53300,52600,54750,53550,4874,16200,5000,38880,100,1,97475107,52539,44.36,3.68,12,0.32,1215.00,14648.00,63900,20220907,-15.65,40000,20221013,34.75,61000,-11.64,20230425,41500,29.88,20230316,63900,-15.65,20220907,40000,34.75,20221013,1.08,Y,047810,5000,4873 억,,25269246,N,N,18958,N,00,N
20230710,120437,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54100,100,2,0.19,15387354800,284500,53.94,54500,55000,53500,70200,37800,54000,54085.61,25.92,0,-33745,55000,54500,53800,53300,52600,54750,53550,4874,16200,5000,38880,100,1,97475107,52734,44.53,3.69,12,0.29,1215.00,14648.00,63900,20220907,-15.34,40000,20221013,35.25,61000,-11.31,20230425,41500,30.36,20230316,63900,-15.34,20220907,40000,35.25,20221013,1.08,Y,047810,5000,4873 억,,25269246,N,N,18958,N,00,N
20230710,110439,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53900,-100,5,-0.19,13483151900,249187,47.24,54500,55000,53500,70200,37800,54000,54108.57,25.92,0,-32694,55000,54500,53800,53300,52600,54750,53550,4874,16200,5000,38880,100,1,97475107,52539,44.36,3.68,12,0.26,1215.00,14648.00,63900,20220907,-15.65,40000,20221013,34.75,61000,-11.64,20230425,41500,29.88,20230316,63900,-15.65,20220907,40000,34.75,20221013,1.08,Y,047810,5000,4873 억,,25269246,N,N,18958,N,00,N
20230710,100438,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53700,-300,5,-0.56,11205464300,206764,39.20,54500,55000,53600,70200,37800,54000,54194.47,25.92,0,-27074,55000,54500,53800,53300,52600,54750,53550,4874,16200,5000,38880,100,1,97475107,52344,44.20,3.67,12,0.21,1215.00,14648.00,63900,20220907,-15.96,40000,20221013,34.25,61000,-11.97,20230425,41500,29.40,20230316,63900,-15.96,20220907,40000,34.25,20221013,1.08,Y,047810,5000,4873 억,,25269246,N,N,18958,N,00,N
20230710,090434,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54600,600,2,1.11,2279398300,41779,7.92,54500,55000,54200,70200,37800,54000,54558.58,25.92,0,4723,55000,54500,53800,53300,52600,54750,53550,4874,16200,5000,38880,100,1,97475107,53221,44.94,3.73,12,0.04,1215.00,14648.00,63900,20220907,-14.55,40000,20221013,36.50,61000,-10.49,20230425,41500,31.57,20230316,63900,-14.55,20220907,40000,36.50,20221013,1.08,Y,047810,5000,4873 억,,25269246,N,N,18958,N,00,N
20230707,160431,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54000,200,2,0.37,28273705800,525561,72.75,53200,54300,53100,69900,37700,53800,53796.65,25.91,0,63101,56000,54900,54200,53100,52400,54550,52750,4874,16100,5000,38730,100,1,97475107,52637,44.44,3.69,12,0.54,1215.00,14648.00,63900,20220907,-15.49,40000,20221013,35.00,61000,-11.48,20230425,41500,30.12,20230316,63900,-15.49,20220907,40000,35.00,20221013,1.12,Y,047810,5000,4873 억,,25252029,N,N,18958,N,00,N
20230707,150433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,0,3,0.00,26387714500,490566,67.91,53200,54300,53100,69900,37700,53800,53790.34,25.91,0,61121,56000,54900,54200,53100,52400,54550,52750,4874,16100,5000,38730,100,1,97475107,52442,44.28,3.67,12,0.50,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.12,Y,047810,5000,4873 억,,25252029,N,N,50292,N,00,N
20230707,140440,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53700,-100,5,-0.19,23088947700,429313,59.43,53200,54300,53100,69900,37700,53800,53781.14,25.91,0,67092,56000,54900,54200,53100,52400,54550,52750,4874,16100,5000,38730,100,1,97475107,52344,44.20,3.67,12,0.44,1215.00,14648.00,63900,20220907,-15.96,40000,20221013,34.25,61000,-11.97,20230425,41500,29.40,20230316,63900,-15.96,20220907,40000,34.25,20221013,1.12,Y,047810,5000,4873 억,,25252029,N,N,50292,N,00,N
20230707,130436,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53600,-200,5,-0.37,18955443000,352736,48.83,53200,54300,53100,69900,37700,53800,53738.30,25.91,0,61828,56000,54900,54200,53100,52400,54550,52750,4874,16100,5000,38730,100,1,97475107,52247,44.12,3.66,12,0.36,1215.00,14648.00,63900,20220907,-16.12,40000,20221013,34.00,61000,-12.13,20230425,41500,29.16,20230316,63900,-16.12,20220907,40000,34.00,20221013,1.12,Y,047810,5000,4873 억,,25252029,N,N,50292,N,00,N
20230707,120436,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53500,-300,5,-0.56,16262868800,302608,41.89,53200,54300,53100,69900,37700,53800,53742.33,25.91,0,58199,56000,54900,54200,53100,52400,54550,52750,4874,16100,5000,38730,100,1,97475107,52149,44.03,3.65,12,0.31,1215.00,14648.00,63900,20220907,-16.28,40000,20221013,33.75,61000,-12.30,20230425,41500,28.92,20230316,63900,-16.28,20220907,40000,33.75,20221013,1.12,Y,047810,5000,4873 억,,25252029,N,N,50292,N,00,N
20230707,110437,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,0,3,0.00,13134624300,244160,33.80,53200,54300,53100,69900,37700,53800,53795.15,25.91,0,55954,56000,54900,54200,53100,52400,54550,52750,4874,16100,5000,38730,100,1,97475107,52442,44.28,3.67,12,0.25,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.12,Y,047810,5000,4873 억,,25252029,N,N,50292,N,00,N
20230707,100434,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53400,-400,5,-0.74,8801241600,163732,22.66,53200,54300,53100,69900,37700,53800,53753.90,25.91,0,41722,56000,54900,54200,53100,52400,54550,52750,4874,16100,5000,38730,100,1,97475107,52052,43.95,3.65,12,0.17,1215.00,14648.00,63900,20220907,-16.43,40000,20221013,33.50,61000,-12.46,20230425,41500,28.67,20230316,63900,-16.43,20220907,40000,33.50,20221013,1.12,Y,047810,5000,4873 억,,25252029,N,N,50292,N,00,N
20230707,090432,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,0,3,0.00,1076334800,20136,2.79,53200,53900,53100,69900,37700,53800,53450.48,25.91,0,2727,56000,54900,54200,53100,52400,54550,52750,4874,16100,5000,38730,100,1,97475107,52442,44.28,3.67,12,0.02,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.12,Y,047810,5000,4873 억,,25252029,N,N,50292,N,00,N
20230706,160433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,-900,5,-1.65,38901499500,717552,88.26,54900,55300,53500,71100,38300,54700,54214.41,26.05,0,-97697,56233,55466,54433,53666,52633,55850,54050,4874,16400,5000,39380,100,1,97475107,52442,44.28,3.67,12,0.74,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.11,Y,047810,5000,4873 억,,25390911,N,N,50292,N,00,N
20230706,150433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,-900,5,-1.65,35065206700,646207,79.48,54900,55300,53500,71100,38300,54700,54263.12,26.05,0,-98615,56233,55466,54433,53666,52633,55850,54050,4874,16400,5000,39380,100,1,97475107,52442,44.28,3.67,12,0.66,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.11,Y,047810,5000,4873 억,,25390911,N,N,19607,N,00,N
20230706,140433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53900,-800,5,-1.46,30390753100,559273,68.79,54900,55300,53500,71100,38300,54700,54339.74,26.05,0,-92038,56233,55466,54433,53666,52633,55850,54050,4874,16400,5000,39380,100,1,97475107,52539,44.36,3.68,12,0.57,1215.00,14648.00,63900,20220907,-15.65,40000,20221013,34.75,61000,-11.64,20230425,41500,29.88,20230316,63900,-15.65,20220907,40000,34.75,20221013,1.11,Y,047810,5000,4873 억,,25390911,N,N,19607,N,00,N
20230706,130433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,-900,5,-1.65,26497397700,486848,59.88,54900,55300,53700,71100,38300,54700,54426.43,26.05,0,-77861,56233,55466,54433,53666,52633,55850,54050,4874,16400,5000,39380,100,1,97475107,52442,44.28,3.67,12,0.50,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.11,Y,047810,5000,4873 억,,25390911,N,N,19607,N,00,N
20230706,120432,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54200,-500,5,-0.91,22034005800,404102,49.70,54900,55300,53900,71100,38300,54700,54525.85,26.05,0,-59856,56233,55466,54433,53666,52633,55850,54050,4874,16400,5000,39380,100,1,97475107,52832,44.61,3.70,12,0.41,1215.00,14648.00,63900,20220907,-15.18,40000,20221013,35.50,61000,-11.15,20230425,41500,30.60,20230316,63900,-15.18,20220907,40000,35.50,20221013,1.11,Y,047810,5000,4873 억,,25390911,N,N,19607,N,00,N
20230706,110436,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54200,-500,5,-0.91,19106384200,349957,43.04,54900,55300,54000,71100,38300,54700,54596.38,26.05,0,-50921,56233,55466,54433,53666,52633,55850,54050,4874,16400,5000,39380,100,1,97475107,52832,44.61,3.70,12,0.36,1215.00,14648.00,63900,20220907,-15.18,40000,20221013,35.50,61000,-11.15,20230425,41500,30.60,20230316,63900,-15.18,20220907,40000,35.50,20221013,1.11,Y,047810,5000,4873 억,,25390911,N,N,19607,N,00,N
20230706,100432,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54300,-400,5,-0.73,14316797500,261530,32.17,54900,55300,54100,71100,38300,54700,54742.47,26.05,0,-32073,56233,55466,54433,53666,52633,55850,54050,4874,16400,5000,39380,100,1,97475107,52929,44.69,3.71,12,0.27,1215.00,14648.00,63900,20220907,-15.02,40000,20221013,35.75,61000,-10.98,20230425,41500,30.84,20230316,63900,-15.02,20220907,40000,35.75,20221013,1.11,Y,047810,5000,4873 억,,25390911,N,N,19607,N,00,N
20230706,090433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55100,400,2,0.73,2523264800,45913,5.65,54900,55200,54700,71100,38300,54700,54957.54,26.05,0,-1950,56233,55466,54433,53666,52633,55850,54050,4874,16400,5000,39380,100,1,97475107,53709,45.35,3.76,12,0.05,1215.00,14648.00,63900,20220907,-13.77,40000,20221013,37.75,61000,-9.67,20230425,41500,32.77,20230316,63900,-13.77,20220907,40000,37.75,20221013,1.11,Y,047810,5000,4873 억,,25390911,N,N,19607,N,00,N
20230705,160431,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54700,500,2,0.92,44158169200,808982,121.42,54200,55200,53400,70400,38000,54200,54584.89,26.03,0,33016,55600,54900,53700,53000,51800,55250,53350,4874,16200,5000,39020,100,1,97475107,53319,45.02,3.73,12,0.83,1215.00,14648.00,63900,20220907,-14.40,40000,20221013,36.75,61000,-10.33,20230425,41500,31.81,20230316,63900,-14.40,20220907,40000,36.75,20221013,1.11,Y,047810,5000,4873 억,,25372939,N,N,19607,N,00,N
20230705,150430,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54800,600,2,1.11,41104538900,753191,113.04,54200,55200,53400,70400,38000,54200,54573.97,26.03,0,28974,55600,54900,53700,53000,51800,55250,53350,4874,16200,5000,39020,100,1,97475107,53416,45.10,3.74,12,0.77,1215.00,14648.00,63900,20220907,-14.24,40000,20221013,37.00,61000,-10.16,20230425,41500,32.05,20230316,63900,-14.24,20220907,40000,37.00,20221013,1.11,Y,047810,5000,4873 억,,25372939,N,N,30489,N,00,N
20230705,140425,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54600,400,2,0.74,35599552900,652682,97.96,54200,55200,53400,70400,38000,54200,54543.60,26.03,0,43441,55600,54900,53700,53000,51800,55250,53350,4874,16200,5000,39020,100,1,97475107,53221,44.94,3.73,12,0.67,1215.00,14648.00,63900,20220907,-14.55,40000,20221013,36.50,61000,-10.49,20230425,41500,31.57,20230316,63900,-14.55,20220907,40000,36.50,20221013,1.11,Y,047810,5000,4873 억,,25372939,N,N,30489,N,00,N
20230705,130426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,55000,800,2,1.48,29248238200,536869,80.58,54200,55200,53400,70400,38000,54200,54479.39,26.03,0,42553,55600,54900,53700,53000,51800,55250,53350,4874,16200,5000,39020,100,1,97475107,53611,45.27,3.75,12,0.55,1215.00,14648.00,63900,20220907,-13.93,40000,20221013,37.50,61000,-9.84,20230425,41500,32.53,20230316,63900,-13.93,20220907,40000,37.50,20221013,1.11,Y,047810,5000,4873 억,,25372939,N,N,30489,N,00,N
20230705,120425,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54500,300,2,0.55,21870067300,402396,60.39,54200,55000,53400,70400,38000,54200,54349.69,26.03,0,-9662,55600,54900,53700,53000,51800,55250,53350,4874,16200,5000,39020,100,1,97475107,53124,44.86,3.72,12,0.41,1215.00,14648.00,63900,20220907,-14.71,40000,20221013,36.25,61000,-10.66,20230425,41500,31.33,20230316,63900,-14.71,20220907,40000,36.25,20221013,1.11,Y,047810,5000,4873 억,,25372939,N,N,30489,N,00,N
20230705,110429,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54700,500,2,0.92,18664935700,343659,51.58,54200,55000,53400,70400,38000,54200,54312.44,26.03,0,-3732,55600,54900,53700,53000,51800,55250,53350,4874,16200,5000,39020,100,1,97475107,53319,45.02,3.73,12,0.35,1215.00,14648.00,63900,20220907,-14.40,40000,20221013,36.75,61000,-10.33,20230425,41500,31.81,20230316,63900,-14.40,20220907,40000,36.75,20221013,1.11,Y,047810,5000,4873 억,,25372939,N,N,30489,N,00,N
20230705,100427,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54600,400,2,0.74,13948810700,257172,38.60,54200,55000,53400,70400,38000,54200,54239.26,26.03,0,2467,55600,54900,53700,53000,51800,55250,53350,4874,16200,5000,39020,100,1,97475107,53221,44.94,3.73,12,0.26,1215.00,14648.00,63900,20220907,-14.55,40000,20221013,36.50,61000,-10.49,20230425,41500,31.57,20230316,63900,-14.55,20220907,40000,36.50,20221013,1.11,Y,047810,5000,4873 억,,25372939,N,N,30489,N,00,N
20230705,090426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,-400,5,-0.74,1218396000,22609,3.39,54200,54200,53600,70400,38000,54200,53886.89,26.03,0,-5460,55600,54900,53700,53000,51800,55250,53350,4874,16200,5000,39020,100,1,97475107,52442,44.28,3.67,12,0.02,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.11,Y,047810,5000,4873 억,,25372939,N,N,30489,N,00,N
20230704,160426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54200,900,2,1.69,35585631200,663431,133.24,53100,54400,52500,69200,37400,53300,53638.46,26.06,0,-42182,54366,53832,52966,52432,51566,53400,52000,4874,15900,5000,38370,100,1,97475107,52832,44.61,3.70,12,0.68,1215.00,14648.00,63900,20220907,-15.18,40000,20221013,35.50,61000,-11.15,20230425,41500,30.60,20230316,63900,-15.18,20220907,40000,35.50,20221013,1.10,Y,047810,5000,4873 억,,25403295,N,N,30489,N,00,N
20230704,150421,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54000,700,2,1.31,33294759300,621115,124.75,53100,54400,52500,69200,37400,53300,53604.83,26.06,0,-26080,54366,53832,52966,52432,51566,53400,52000,4874,15900,5000,38370,100,1,97475107,52637,44.44,3.69,12,0.64,1215.00,14648.00,63900,20220907,-15.49,40000,20221013,35.00,61000,-11.48,20230425,41500,30.12,20230316,63900,-15.49,20220907,40000,35.00,20221013,1.10,Y,047810,5000,4873 억,,25403295,N,N,25609,N,00,N
20230704,140425,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,54300,1000,2,1.88,27715090600,517991,104.03,53100,54400,52500,69200,37400,53300,53504.97,26.06,0,549,54366,53832,52966,52432,51566,53400,52000,4874,15900,5000,38370,100,1,97475107,52929,44.69,3.71,12,0.53,1215.00,14648.00,63900,20220907,-15.02,40000,20221013,35.75,61000,-10.98,20230425,41500,30.84,20230316,63900,-15.02,20220907,40000,35.75,20221013,1.10,Y,047810,5000,4873 억,,25403295,N,N,25609,N,00,N
20230704,130419,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53800,500,2,0.94,20203027400,379249,76.17,53100,54000,52500,69200,37400,53300,53271.14,26.06,0,858,54366,53832,52966,52432,51566,53400,52000,4874,15900,5000,38370,100,1,97475107,52442,44.28,3.67,12,0.39,1215.00,14648.00,63900,20220907,-15.81,40000,20221013,34.50,61000,-11.80,20230425,41500,29.64,20230316,63900,-15.81,20220907,40000,34.50,20221013,1.10,Y,047810,5000,4873 억,,25403295,N,N,25609,N,00,N
20230704,120422,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53700,400,2,0.75,17638905900,331495,66.58,53100,54000,52500,69200,37400,53300,53210.17,26.06,0,540,54366,53832,52966,52432,51566,53400,52000,4874,15900,5000,38370,100,1,97475107,52344,44.20,3.67,12,0.34,1215.00,14648.00,63900,20220907,-15.96,40000,20221013,34.25,61000,-11.97,20230425,41500,29.40,20230316,63900,-15.96,20220907,40000,34.25,20221013,1.10,Y,047810,5000,4873 억,,25403295,N,N,25609,N,00,N
20230704,110418,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53400,100,2,0.19,11394044100,215115,43.20,53100,53600,52500,69200,37400,53300,52967.21,26.06,0,-17386,54366,53832,52966,52432,51566,53400,52000,4874,15900,5000,38370,100,1,97475107,52052,43.95,3.65,12,0.22,1215.00,14648.00,63900,20220907,-16.43,40000,20221013,33.50,61000,-12.46,20230425,41500,28.67,20230316,63900,-16.43,20220907,40000,33.50,20221013,1.10,Y,047810,5000,4873 억,,25403295,N,N,25609,N,00,N
20230704,100417,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53000,-300,5,-0.56,6233935800,118167,23.73,53100,53200,52500,69200,37400,53300,52755.27,26.06,0,-8096,54366,53832,52966,52432,51566,53400,52000,4874,15900,5000,38370,100,1,97475107,51662,43.62,3.62,12,0.12,1215.00,14648.00,63900,20220907,-17.06,40000,20221013,32.50,61000,-13.11,20230425,41500,27.71,20230316,63900,-17.06,20220907,40000,32.50,20221013,1.10,Y,047810,5000,4873 억,,25403295,N,N,25609,N,00,N
20230704,090418,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52800,-500,5,-0.94,1071600100,20262,4.07,53100,53200,52700,69200,37400,53300,52887.04,26.06,0,-4257,54366,53832,52966,52432,51566,53400,52000,4874,15900,5000,38370,100,1,97475107,51467,43.46,3.60,12,0.02,1215.00,14648.00,63900,20220907,-17.37,40000,20221013,32.00,61000,-13.44,20230425,41500,27.23,20230316,63900,-17.37,20220907,40000,32.00,20221013,1.10,Y,047810,5000,4873 억,,25403295,N,N,25609,N,00,N
20230703,160414,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53300,0,3,0.00,26266774600,495362,98.08,53500,53500,52100,69200,37400,53300,53024.65,26.15,0,-68844,54233,53766,52833,52366,51433,54000,52600,4874,15900,5000,38370,100,1,97475107,51954,43.87,3.64,12,0.51,1215.00,14648.00,63900,20220907,-16.59,40000,20221013,33.25,61000,-12.62,20230425,41500,28.43,20230316,63900,-16.59,20220907,40000,33.25,20221013,1.10,Y,047810,5000,4873 억,,25492764,N,N,25609,N,00,N
20230703,150417,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53100,-200,5,-0.38,23438760400,442177,87.55,53500,53500,52100,69200,37400,53300,53007.64,26.15,0,-55875,54233,53766,52833,52366,51433,54000,52600,4874,15900,5000,38370,100,1,97475107,51759,43.70,3.63,12,0.45,1215.00,14648.00,63900,20220907,-16.90,40000,20221013,32.75,61000,-12.95,20230425,41500,27.95,20230316,63900,-16.90,20220907,40000,32.75,20221013,1.10,Y,047810,5000,4873 억,,25492764,N,N,42374,N,00,N
20230703,140416,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53200,-100,5,-0.19,19904733500,375783,74.40,53500,53500,52100,69200,37400,53300,52968.69,26.15,0,-48835,54233,53766,52833,52366,51433,54000,52600,4874,15900,5000,38370,100,1,97475107,51857,43.79,3.63,12,0.39,1215.00,14648.00,63900,20220907,-16.74,40000,20221013,33.00,61000,-12.79,20230425,41500,28.19,20230316,63900,-16.74,20220907,40000,33.00,20221013,1.10,Y,047810,5000,4873 억,,25492764,N,N,42374,N,00,N
20230703,130416,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53400,100,2,0.19,16982868900,320996,63.55,53500,53500,52100,69200,37400,53300,52906.79,26.15,0,-55993,54233,53766,52833,52366,51433,54000,52600,4874,15900,5000,38370,100,1,97475107,52052,43.95,3.65,12,0.33,1215.00,14648.00,63900,20220907,-16.43,40000,20221013,33.50,61000,-12.46,20230425,41500,28.67,20230316,63900,-16.43,20220907,40000,33.50,20221013,1.10,Y,047810,5000,4873 억,,25492764,N,N,42374,N,00,N
20230703,120417,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53300,0,3,0.00,14007420100,265113,52.49,53500,53500,52100,69200,37400,53300,52835.66,26.15,0,-62370,54233,53766,52833,52366,51433,54000,52600,4874,15900,5000,38370,100,1,97475107,51954,43.87,3.64,12,0.27,1215.00,14648.00,63900,20220907,-16.59,40000,20221013,33.25,61000,-12.62,20230425,41500,28.43,20230316,63900,-16.59,20220907,40000,33.25,20221013,1.10,Y,047810,5000,4873 억,,25492764,N,N,42374,N,00,N
20230703,110414,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53100,-200,5,-0.38,11515249100,218310,43.22,53500,53500,52100,69200,37400,53300,52747.24,26.15,0,-58190,54233,53766,52833,52366,51433,54000,52600,4874,15900,5000,38370,100,1,97475107,51759,43.70,3.63,12,0.22,1215.00,14648.00,63900,20220907,-16.90,40000,20221013,32.75,61000,-12.95,20230425,41500,27.95,20230316,63900,-16.90,20220907,40000,32.75,20221013,1.10,Y,047810,5000,4873 억,,25492764,N,N,42374,N,00,N
20230703,100408,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,53000,-300,5,-0.56,8353993500,158637,31.41,53500,53500,52100,69200,37400,53300,52661.07,26.15,0,-54861,54233,53766,52833,52366,51433,54000,52600,4874,15900,5000,38370,100,1,97475107,51662,43.62,3.62,12,0.16,1215.00,14648.00,63900,20220907,-17.06,40000,20221013,32.50,61000,-13.11,20230425,41500,27.71,20230316,63900,-17.06,20220907,40000,32.50,20221013,1.10,Y,047810,5000,4873 억,,25492764,N,N,42374,N,00,N
20230703,090410,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,52600,-700,5,-1.31,1334407200,25201,4.99,53500,53500,52600,69200,37400,53300,52950.57,26.15,0,-12406,54233,53766,52833,52366,51433,54000,52600,4874,15900,5000,38370,100,1,97475107,51272,43.29,3.59,12,0.03,1215.00,14648.00,63900,20220907,-17.68,40000,20221013,31.50,61000,-13.77,20230425,41500,26.75,20230316,63900,-17.68,20220907,40000,31.50,20221013,1.10,Y,047810,5000,4873 억,,25492764,N,N,42374,N,00,N