KissMeData/047810/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160517,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50600,400,2,0.80,26049141150,517971,182.80,50200,50900,49600,65200,35200,50200,50290.66,24.92,0,-16724,51166,50682,50216,49732,49266,50450,49500,4874,15000,5000,36140,100,1,97475107,49322,41.65,3.45,12,0.53,1215.00,14648.00,63900,20220907,-20.81,40000,20221013,26.50,61000,-17.05,20230425,41500,21.93,20230316,63900,-20.81,20220907,40000,26.50,20221013,1.11,Y,047810,5000,4873 억,,24293736,N,N,49471,N,00,N
20230831,150636,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50700,500,2,1.00,20174750150,401945,141.86,50200,50900,49600,65200,35200,50200,50192.81,24.92,0,11566,51166,50682,50216,49732,49266,50450,49500,4874,15000,5000,36140,100,1,97475107,49420,41.73,3.46,12,0.41,1215.00,14648.00,63900,20220907,-20.66,40000,20221013,26.75,61000,-16.89,20230425,41500,22.17,20230316,63900,-20.66,20220907,40000,26.75,20221013,1.11,Y,047810,5000,4873 억,,24293736,N,N,48224,N,00,N
20230831,140713,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50600,400,2,0.80,15768745750,314956,111.16,50200,50700,49600,65200,35200,50200,50066.50,24.92,0,9933,51166,50682,50216,49732,49266,50450,49500,4874,15000,5000,36140,100,1,97475107,49322,41.65,3.45,12,0.32,1215.00,14648.00,63900,20220907,-20.81,40000,20221013,26.50,61000,-17.05,20230425,41500,21.93,20230316,63900,-20.81,20220907,40000,26.50,20221013,1.11,Y,047810,5000,4873 억,,24293736,N,N,48224,N,00,N
20230831,130651,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50100,-100,5,-0.20,12604942550,252207,89.01,50200,50500,49600,65200,35200,50200,49978.55,24.92,0,-8650,51166,50682,50216,49732,49266,50450,49500,4874,15000,5000,36140,100,1,97475107,48835,41.23,3.42,12,0.26,1215.00,14648.00,63900,20220907,-21.60,40000,20221013,25.25,61000,-17.87,20230425,41500,20.72,20230316,63900,-21.60,20220907,40000,25.25,20221013,1.11,Y,047810,5000,4873 억,,24293736,N,N,48224,N,00,N
20230831,120702,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50100,-100,5,-0.20,9553308100,191314,67.52,50200,50500,49600,65200,35200,50200,49935.21,24.92,0,-18535,51166,50682,50216,49732,49266,50450,49500,4874,15000,5000,36140,100,1,97475107,48835,41.23,3.42,12,0.20,1215.00,14648.00,63900,20220907,-21.60,40000,20221013,25.25,61000,-17.87,20230425,41500,20.72,20230316,63900,-21.60,20220907,40000,25.25,20221013,1.11,Y,047810,5000,4873 억,,24293736,N,N,48224,N,00,N
20230831,110949,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49650,-550,5,-1.10,7375934200,147672,52.12,50200,50500,49600,65200,35200,50200,49948.07,24.92,0,-21637,51166,50682,50216,49732,49266,50450,49500,4874,15000,5000,36140,50,1,97475107,48396,40.86,3.39,12,0.15,1215.00,14648.00,63900,20220907,-22.30,40000,20221013,24.12,61000,-18.61,20230425,41500,19.64,20230316,63900,-22.30,20220907,40000,24.12,20221013,1.11,Y,047810,5000,4873 억,,24293736,N,N,48224,N,00,N
20230831,100738,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50000,-200,5,-0.40,3455213000,69034,24.36,50200,50500,49850,65200,35200,50200,50050.86,24.92,0,-5608,51166,50682,50216,49732,49266,50450,49500,4874,15000,5000,36140,100,1,97475107,48738,41.15,3.41,12,0.07,1215.00,14648.00,63900,20220907,-21.75,40000,20221013,25.00,61000,-18.03,20230425,41500,20.48,20230316,63900,-21.75,20220907,40000,25.00,20221013,1.11,Y,047810,5000,4873 억,,24293736,N,N,48224,N,00,N
20230831,090624,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50100,-100,5,-0.20,500826000,9982,3.52,50200,50500,50000,65200,35200,50200,50172.88,24.92,0,-597,51166,50682,50216,49732,49266,50450,49500,4874,15000,5000,36140,100,1,97475107,48835,41.23,3.42,12,0.01,1215.00,14648.00,63900,20220907,-21.60,40000,20221013,25.25,61000,-17.87,20230425,41500,20.72,20230316,63900,-21.60,20220907,40000,25.25,20221013,1.11,Y,047810,5000,4873 억,,24293736,N,N,48224,N,00,N
20230830,160521,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50200,100,2,0.20,14161695000,282641,55.44,50700,50700,49750,65100,35100,50100,50104.79,24.90,0,-12689,51600,50850,49850,49100,48100,51225,49475,4874,15000,5000,36070,100,1,97475107,48933,41.32,3.43,12,0.29,1215.00,14648.00,63900,20220907,-21.44,40000,20221013,25.50,61000,-17.70,20230425,41500,20.96,20230316,63900,-21.44,20220907,40000,25.50,20221013,1.12,Y,047810,5000,4873 억,,24273966,N,N,48223,N,00,N
20230830,150620,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50200,100,2,0.20,13238288600,264266,51.84,50700,50700,49750,65100,35100,50100,50094.56,24.90,0,-12738,51600,50850,49850,49100,48100,51225,49475,4874,15000,5000,36070,100,1,97475107,48933,41.32,3.43,12,0.27,1215.00,14648.00,63900,20220907,-21.44,40000,20221013,25.50,61000,-17.70,20230425,41500,20.96,20230316,63900,-21.44,20220907,40000,25.50,20221013,1.12,Y,047810,5000,4873 억,,24273966,N,N,34086,N,00,N
20230830,140649,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50300,200,2,0.40,11881002100,237228,46.53,50700,50700,49750,65100,35100,50100,50082.63,24.90,0,-20285,51600,50850,49850,49100,48100,51225,49475,4874,15000,5000,36070,100,1,97475107,49030,41.40,3.43,12,0.24,1215.00,14648.00,63900,20220907,-21.28,40000,20221013,25.75,61000,-17.54,20230425,41500,21.20,20230316,63900,-21.28,20220907,40000,25.75,20221013,1.12,Y,047810,5000,4873 억,,24273966,N,N,34086,N,00,N
20230830,130638,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50200,100,2,0.20,10717129400,214074,41.99,50700,50700,49750,65100,35100,50100,50062.73,24.90,0,-25352,51600,50850,49850,49100,48100,51225,49475,4874,15000,5000,36070,100,1,97475107,48933,41.32,3.43,12,0.22,1215.00,14648.00,63900,20220907,-21.44,40000,20221013,25.50,61000,-17.70,20230425,41500,20.96,20230316,63900,-21.44,20220907,40000,25.50,20221013,1.12,Y,047810,5000,4873 억,,24273966,N,N,34086,N,00,N
20230830,120650,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50300,200,2,0.40,10119606900,202183,39.66,50700,50700,49750,65100,35100,50100,50051.72,24.90,0,-28464,51600,50850,49850,49100,48100,51225,49475,4874,15000,5000,36070,100,1,97475107,49030,41.40,3.43,12,0.21,1215.00,14648.00,63900,20220907,-21.28,40000,20221013,25.75,61000,-17.54,20230425,41500,21.20,20230316,63900,-21.28,20220907,40000,25.75,20221013,1.12,Y,047810,5000,4873 억,,24273966,N,N,34086,N,00,N
20230830,110941,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50000,-100,5,-0.20,8777890600,175438,34.41,50700,50700,49750,65100,35100,50100,50034.15,24.90,0,-32949,51600,50850,49850,49100,48100,51225,49475,4874,15000,5000,36070,100,1,97475107,48738,41.15,3.41,12,0.18,1215.00,14648.00,63900,20220907,-21.75,40000,20221013,25.00,61000,-18.03,20230425,41500,20.48,20230316,63900,-21.75,20220907,40000,25.00,20221013,1.12,Y,047810,5000,4873 억,,24273966,N,N,34086,N,00,N
20230830,100716,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49900,-200,5,-0.40,6569732750,131204,25.74,50700,50700,49750,65100,35100,50100,50072.66,24.90,0,-29235,51600,50850,49850,49100,48100,51225,49475,4874,15000,5000,36070,50,1,97475107,48640,41.07,3.41,12,0.13,1215.00,14648.00,63900,20220907,-21.91,40000,20221013,24.75,61000,-18.20,20230425,41500,20.24,20230316,63900,-21.91,20220907,40000,24.75,20221013,1.12,Y,047810,5000,4873 억,,24273966,N,N,34086,N,00,N
20230830,090612,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50300,200,2,0.40,1584366300,31443,6.17,50700,50700,50100,65100,35100,50100,50388.53,24.90,0,-7545,51600,50850,49850,49100,48100,51225,49475,4874,15000,5000,36070,100,1,97475107,49030,41.40,3.43,12,0.03,1215.00,14648.00,63900,20220907,-21.28,40000,20221013,25.75,61000,-17.54,20230425,41500,21.20,20230316,63900,-21.28,20220907,40000,25.75,20221013,1.12,Y,047810,5000,4873 억,,24273966,N,N,34086,N,00,N
20230829,160517,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50100,1050,2,2.14,25306457550,506992,161.68,49200,50600,48850,63700,34350,49050,49914.32,24.82,0,78588,50083,49566,49183,48666,48283,49375,48475,4874,14650,5000,35310,100,1,97475107,48835,41.23,3.42,12,0.52,1215.00,14648.00,63900,20220907,-21.60,40000,20221013,25.25,61000,-17.87,20230425,41500,20.72,20230316,63900,-21.60,20220907,40000,25.25,20221013,1.13,Y,047810,5000,4873 억,,24190943,N,N,34082,N,00,N
20230829,150624,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50200,1150,2,2.34,23492193850,470831,150.15,49200,50600,48850,63700,34350,49050,49895.18,24.82,0,80665,50083,49566,49183,48666,48283,49375,48475,4874,14650,5000,35310,100,1,97475107,48933,41.32,3.43,12,0.48,1215.00,14648.00,63900,20220907,-21.44,40000,20221013,25.50,61000,-17.70,20230425,41500,20.96,20230316,63900,-21.44,20220907,40000,25.50,20221013,1.13,Y,047810,5000,4873 억,,24190943,N,N,58681,N,00,N
20230829,140711,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50400,1350,2,2.75,20906804150,419437,133.76,49200,50600,48850,63700,34350,49050,49844.92,24.82,0,73170,50083,49566,49183,48666,48283,49375,48475,4874,14650,5000,35310,100,1,97475107,49127,41.48,3.44,12,0.43,1215.00,14648.00,63900,20220907,-21.13,40000,20221013,26.00,61000,-17.38,20230425,41500,21.45,20230316,63900,-21.13,20220907,40000,26.00,20221013,1.13,Y,047810,5000,4873 억,,24190943,N,N,58681,N,00,N
20230829,130642,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50100,1050,2,2.14,16416403950,330341,105.34,49200,50200,48850,63700,34350,49050,49695.33,24.82,0,53385,50083,49566,49183,48666,48283,49375,48475,4874,14650,5000,35310,100,1,97475107,48835,41.23,3.42,12,0.34,1215.00,14648.00,63900,20220907,-21.60,40000,20221013,25.25,61000,-17.87,20230425,41500,20.72,20230316,63900,-21.60,20220907,40000,25.25,20221013,1.13,Y,047810,5000,4873 억,,24190943,N,N,58681,N,00,N
20230829,120700,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49950,900,2,1.83,13601506350,274105,87.41,49200,50000,48850,63700,34350,49050,49621.52,24.82,0,40368,50083,49566,49183,48666,48283,49375,48475,4874,14650,5000,35310,50,1,97475107,48689,41.11,3.41,12,0.28,1215.00,14648.00,63900,20220907,-21.83,40000,20221013,24.88,61000,-18.11,20230425,41500,20.36,20230316,63900,-21.83,20220907,40000,24.88,20221013,1.13,Y,047810,5000,4873 억,,24190943,N,N,58681,N,00,N
20230829,111046,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49900,850,2,1.73,11603681450,234072,74.64,49200,50000,48850,63700,34350,49050,49573.13,24.82,0,33212,50083,49566,49183,48666,48283,49375,48475,4874,14650,5000,35310,50,1,97475107,48640,41.07,3.41,12,0.24,1215.00,14648.00,63900,20220907,-21.91,40000,20221013,24.75,61000,-18.20,20230425,41500,20.24,20230316,63900,-21.91,20220907,40000,24.75,20221013,1.13,Y,047810,5000,4873 억,,24190943,N,N,58681,N,00,N
20230829,100739,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49800,750,2,1.53,6972685400,141165,45.02,49200,49800,48850,63700,34350,49050,49393.87,24.82,0,7628,50083,49566,49183,48666,48283,49375,48475,4874,14650,5000,35310,50,1,97475107,48543,40.99,3.40,12,0.14,1215.00,14648.00,63900,20220907,-22.07,40000,20221013,24.50,61000,-18.36,20230425,41500,20.00,20230316,63900,-22.07,20220907,40000,24.50,20221013,1.13,Y,047810,5000,4873 억,,24190943,N,N,58681,N,00,N
20230829,090506,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49100,50,2,0.10,1124686350,22914,7.31,49200,49300,48900,63700,34350,49050,49082.94,24.82,0,-6114,50083,49566,49183,48666,48283,49375,48475,4874,14650,5000,35310,50,1,97475107,47860,40.41,3.35,12,0.02,1215.00,14648.00,63900,20220907,-23.16,40000,20221013,22.75,61000,-19.51,20230425,41500,18.31,20230316,63900,-23.16,20220907,40000,22.75,20221013,1.13,Y,047810,5000,4873 억,,24190943,N,N,58681,N,00,N
20230828,160503,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,550,2,1.13,15340395750,312298,119.99,49100,49700,48800,63000,33950,48500,49121.39,24.76,0,31327,49500,49000,48450,47950,47400,49250,48200,4874,14500,5000,34920,50,1,97475107,47812,40.37,3.35,12,0.32,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.13,Y,047810,5000,4873 억,,24130087,N,N,58681,N,00,N
20230828,150507,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,550,2,1.13,13800762550,280885,107.92,49100,49700,48800,63000,33950,48500,49133.14,24.76,0,29040,49500,49000,48450,47950,47400,49250,48200,4874,14500,5000,34920,50,1,97475107,47812,40.37,3.35,12,0.29,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.13,Y,047810,5000,4873 억,,24130087,N,N,22300,N,00,N
20230828,140509,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49100,600,2,1.24,11489233500,233650,89.77,49100,49700,48800,63000,33950,48500,49172.84,24.76,0,16069,49500,49000,48450,47950,47400,49250,48200,4874,14500,5000,34920,50,1,97475107,47860,40.41,3.35,12,0.24,1215.00,14648.00,63900,20220907,-23.16,40000,20221013,22.75,61000,-19.51,20230425,41500,18.31,20230316,63900,-23.16,20220907,40000,22.75,20221013,1.13,Y,047810,5000,4873 억,,24130087,N,N,22300,N,00,N
20230828,130513,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,550,2,1.13,10073100350,204782,78.68,49100,49700,48800,63000,33950,48500,49189.38,24.76,0,22487,49500,49000,48450,47950,47400,49250,48200,4874,14500,5000,34920,50,1,97475107,47812,40.37,3.35,12,0.21,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.13,Y,047810,5000,4873 억,,24130087,N,N,22300,N,00,N
20230828,120508,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49100,600,2,1.24,9440874700,191896,73.73,49100,49700,48800,63000,33950,48500,49197.87,24.76,0,19611,49500,49000,48450,47950,47400,49250,48200,4874,14500,5000,34920,50,1,97475107,47860,40.41,3.35,12,0.20,1215.00,14648.00,63900,20220907,-23.16,40000,20221013,22.75,61000,-19.51,20230425,41500,18.31,20230316,63900,-23.16,20220907,40000,22.75,20221013,1.13,Y,047810,5000,4873 억,,24130087,N,N,22300,N,00,N
20230828,110505,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,550,2,1.13,8597803550,174722,67.13,49100,49700,48800,63000,33950,48500,49208.48,24.76,0,21159,49500,49000,48450,47950,47400,49250,48200,4874,14500,5000,34920,50,1,97475107,47812,40.37,3.35,12,0.18,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.13,Y,047810,5000,4873 억,,24130087,N,N,22300,N,00,N
20230828,100500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49250,750,2,1.55,6978669200,141797,54.48,49100,49700,48800,63000,33950,48500,49215.92,24.76,0,23917,49500,49000,48450,47950,47400,49250,48200,4874,14500,5000,34920,50,1,97475107,48006,40.53,3.36,12,0.15,1215.00,14648.00,63900,20220907,-22.93,40000,20221013,23.12,61000,-19.26,20230425,41500,18.67,20230316,63900,-22.93,20220907,40000,23.12,20221013,1.13,Y,047810,5000,4873 억,,24130087,N,N,22300,N,00,N
20230828,090508,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49000,500,2,1.03,1624230850,32921,12.65,49100,49700,49000,63000,33950,48500,49337.23,24.76,0,11463,49500,49000,48450,47950,47400,49250,48200,4874,14500,5000,34920,50,1,97475107,47763,40.33,3.35,12,0.03,1215.00,14648.00,63900,20220907,-23.32,40000,20221013,22.50,61000,-19.67,20230425,41500,18.07,20230316,63900,-23.32,20220907,40000,22.50,20221013,1.13,Y,047810,5000,4873 억,,24130087,N,N,22300,N,00,N
20230825,160504,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48500,100,2,0.21,12547836350,259137,75.06,47900,48950,47900,62900,33900,48400,48421.48,24.71,0,10276,49266,48832,48266,47832,47266,48550,47550,4874,14500,5000,34840,50,1,97475107,47275,39.92,3.31,12,0.27,1215.00,14648.00,63900,20220907,-24.10,40000,20221013,21.25,61000,-20.49,20230425,41500,16.87,20230316,63900,-24.10,20220907,40000,21.25,20221013,1.13,Y,047810,5000,4873 억,,24081527,N,N,22300,N,00,N
20230825,150507,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48550,150,2,0.31,11728449650,242246,70.16,47900,48950,47900,62900,33900,48400,48415.45,24.71,0,9760,49266,48832,48266,47832,47266,48550,47550,4874,14500,5000,34840,50,1,97475107,47324,39.96,3.31,12,0.25,1215.00,14648.00,63900,20220907,-24.02,40000,20221013,21.38,61000,-20.41,20230425,41500,16.99,20230316,63900,-24.02,20220907,40000,21.38,20221013,1.13,Y,047810,5000,4873 억,,24081527,N,N,61900,N,00,N
20230825,140505,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48350,-50,5,-0.10,9831165000,203080,58.82,47900,48950,47900,62900,33900,48400,48410.31,24.71,0,3063,49266,48832,48266,47832,47266,48550,47550,4874,14500,5000,34840,50,1,97475107,47129,39.79,3.30,12,0.21,1215.00,14648.00,63900,20220907,-24.33,40000,20221013,20.88,61000,-20.74,20230425,41500,16.51,20230316,63900,-24.33,20220907,40000,20.88,20221013,1.13,Y,047810,5000,4873 억,,24081527,N,N,61900,N,00,N
20230825,130504,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48300,-100,5,-0.21,8705360150,179754,52.06,47900,48950,47900,62900,33900,48400,48429.30,24.71,0,3982,49266,48832,48266,47832,47266,48550,47550,4874,14500,5000,34840,50,1,97475107,47080,39.75,3.30,12,0.18,1215.00,14648.00,63900,20220907,-24.41,40000,20221013,20.75,61000,-20.82,20230425,41500,16.39,20230316,63900,-24.41,20220907,40000,20.75,20221013,1.13,Y,047810,5000,4873 억,,24081527,N,N,61900,N,00,N
20230825,120503,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48300,-100,5,-0.21,7190544750,148296,42.95,47900,48950,47900,62900,33900,48400,48487.79,24.71,0,-3992,49266,48832,48266,47832,47266,48550,47550,4874,14500,5000,34840,50,1,97475107,47080,39.75,3.30,12,0.15,1215.00,14648.00,63900,20220907,-24.41,40000,20221013,20.75,61000,-20.82,20230425,41500,16.39,20230316,63900,-24.41,20220907,40000,20.75,20221013,1.13,Y,047810,5000,4873 억,,24081527,N,N,61900,N,00,N
20230825,110505,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48450,50,2,0.10,6155275000,126894,36.75,47900,48950,47900,62900,33900,48400,48507.23,24.71,0,-1850,49266,48832,48266,47832,47266,48550,47550,4874,14500,5000,34840,50,1,97475107,47227,39.88,3.31,12,0.13,1215.00,14648.00,63900,20220907,-24.18,40000,20221013,21.12,61000,-20.57,20230425,41500,16.75,20230316,63900,-24.18,20220907,40000,21.12,20221013,1.13,Y,047810,5000,4873 억,,24081527,N,N,61900,N,00,N
20230825,100505,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48400,0,3,0.00,5252452550,108264,31.36,47900,48950,47900,62900,33900,48400,48515.24,24.71,0,-197,49266,48832,48266,47832,47266,48550,47550,4874,14500,5000,34840,50,1,97475107,47178,39.84,3.30,12,0.11,1215.00,14648.00,63900,20220907,-24.26,40000,20221013,21.00,61000,-20.66,20230425,41500,16.63,20230316,63900,-24.26,20220907,40000,21.00,20221013,1.13,Y,047810,5000,4873 억,,24081527,N,N,61900,N,00,N
20230825,090505,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48350,-50,5,-0.10,583846100,12160,3.52,47900,48350,47900,62900,33900,48400,48013.37,24.71,0,826,49266,48832,48266,47832,47266,48550,47550,4874,14500,5000,34840,50,1,97475107,47129,39.79,3.30,12,0.01,1215.00,14648.00,63900,20220907,-24.33,40000,20221013,20.88,61000,-20.74,20230425,41500,16.51,20230316,63900,-24.33,20220907,40000,20.88,20221013,1.13,Y,047810,5000,4873 억,,24081527,N,N,61900,N,00,N
20230824,160459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48400,-200,5,-0.41,16594845600,343930,107.01,48650,48700,47700,63100,34050,48600,48249.72,24.71,0,-751,49333,48966,48333,47966,47333,49150,48150,4874,14500,5000,34990,50,1,97475107,47178,39.84,3.30,12,0.35,1215.00,14648.00,63900,20220907,-24.26,40000,20221013,21.00,61000,-20.66,20230425,41500,16.63,20230316,63900,-24.26,20220907,40000,21.00,20221013,1.15,Y,047810,5000,4873 억,,24082092,N,N,61900,N,00,N
20230824,150459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48400,-200,5,-0.41,15077617800,312586,97.25,48650,48700,47700,63100,34050,48600,48234.30,24.71,0,-7031,49333,48966,48333,47966,47333,49150,48150,4874,14500,5000,34990,50,1,97475107,47178,39.84,3.30,12,0.32,1215.00,14648.00,63900,20220907,-24.26,40000,20221013,21.00,61000,-20.66,20230425,41500,16.63,20230316,63900,-24.26,20220907,40000,21.00,20221013,1.15,Y,047810,5000,4873 억,,24082092,N,N,48204,N,00,N
20230824,140500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48400,-200,5,-0.41,13223914950,274247,85.33,48650,48700,47700,63100,34050,48600,48218.04,24.71,0,-14049,49333,48966,48333,47966,47333,49150,48150,4874,14500,5000,34990,50,1,97475107,47178,39.84,3.30,12,0.28,1215.00,14648.00,63900,20220907,-24.26,40000,20221013,21.00,61000,-20.66,20230425,41500,16.63,20230316,63900,-24.26,20220907,40000,21.00,20221013,1.15,Y,047810,5000,4873 억,,24082092,N,N,48204,N,00,N
20230824,130505,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48350,-250,5,-0.51,11686544500,242490,75.45,48650,48700,47700,63100,34050,48600,48192.77,24.71,0,-18186,49333,48966,48333,47966,47333,49150,48150,4874,14500,5000,34990,50,1,97475107,47129,39.79,3.30,12,0.25,1215.00,14648.00,63900,20220907,-24.33,40000,20221013,20.88,61000,-20.74,20230425,41500,16.51,20230316,63900,-24.33,20220907,40000,20.88,20221013,1.15,Y,047810,5000,4873 억,,24082092,N,N,48204,N,00,N
20230824,120504,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48350,-250,5,-0.51,10302514900,213949,66.57,48650,48700,47700,63100,34050,48600,48152.64,24.71,0,-21166,49333,48966,48333,47966,47333,49150,48150,4874,14500,5000,34990,50,1,97475107,47129,39.79,3.30,12,0.22,1215.00,14648.00,63900,20220907,-24.33,40000,20221013,20.88,61000,-20.74,20230425,41500,16.51,20230316,63900,-24.33,20220907,40000,20.88,20221013,1.15,Y,047810,5000,4873 억,,24082092,N,N,48204,N,00,N
20230824,110503,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48300,-300,5,-0.62,8986305100,186686,58.08,48650,48700,47700,63100,34050,48600,48134.23,24.71,0,-17612,49333,48966,48333,47966,47333,49150,48150,4874,14500,5000,34990,50,1,97475107,47080,39.75,3.30,12,0.19,1215.00,14648.00,63900,20220907,-24.41,40000,20221013,20.75,61000,-20.82,20230425,41500,16.39,20230316,63900,-24.41,20220907,40000,20.75,20221013,1.15,Y,047810,5000,4873 억,,24082092,N,N,48204,N,00,N
20230824,100502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47800,-800,5,-1.65,6249336900,129753,40.37,48650,48700,47750,63100,34050,48600,48161.02,24.71,0,-8876,49333,48966,48333,47966,47333,49150,48150,4874,14500,5000,34990,50,1,97475107,46593,39.34,3.26,12,0.13,1215.00,14648.00,63900,20220907,-25.20,40000,20221013,19.50,61000,-21.64,20230425,41500,15.18,20230316,63900,-25.20,20220907,40000,19.50,20221013,1.15,Y,047810,5000,4873 억,,24082092,N,N,48204,N,00,N
20230824,090502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48400,-200,5,-0.41,1207996350,24902,7.75,48650,48700,48300,63100,34050,48600,48507.47,24.71,0,-4159,49333,48966,48333,47966,47333,49150,48150,4874,14500,5000,34990,50,1,97475107,47178,39.84,3.30,12,0.03,1215.00,14648.00,63900,20220907,-24.26,40000,20221013,21.00,61000,-20.66,20230425,41500,16.63,20230316,63900,-24.26,20220907,40000,21.00,20221013,1.15,Y,047810,5000,4873 억,,24082092,N,N,48204,N,00,N
20230823,160458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48600,550,2,1.14,15202594050,313888,84.44,47850,48700,47700,62400,33650,48050,48432.88,24.71,0,-21219,49350,48700,47750,47100,46150,49025,47425,4874,14350,5000,34590,50,1,97475107,47373,40.00,3.32,12,0.32,1215.00,14648.00,63900,20220907,-23.94,40000,20221013,21.50,61000,-20.33,20230425,41500,17.11,20230316,63900,-23.94,20220907,40000,21.50,20221013,1.15,Y,047810,5000,4873 억,,24087995,N,N,48204,N,00,N
20230823,150500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48600,550,2,1.14,13917548950,287447,77.32,47850,48700,47700,62400,33650,48050,48417.86,24.71,0,-15319,49350,48700,47750,47100,46150,49025,47425,4874,14350,5000,34590,50,1,97475107,47373,40.00,3.32,12,0.29,1215.00,14648.00,63900,20220907,-23.94,40000,20221013,21.50,61000,-20.33,20230425,41500,17.11,20230316,63900,-23.94,20220907,40000,21.50,20221013,1.15,Y,047810,5000,4873 억,,24087995,N,N,60505,N,00,N
20230823,140503,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48450,400,2,0.83,11657899750,240942,64.81,47850,48700,47700,62400,33650,48050,48384.75,24.71,0,-2687,49350,48700,47750,47100,46150,49025,47425,4874,14350,5000,34590,50,1,97475107,47227,39.88,3.31,12,0.25,1215.00,14648.00,63900,20220907,-24.18,40000,20221013,21.12,61000,-20.57,20230425,41500,16.75,20230316,63900,-24.18,20220907,40000,21.12,20221013,1.15,Y,047810,5000,4873 억,,24087995,N,N,60505,N,00,N
20230823,130500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48650,600,2,1.25,10353975200,214049,57.58,47850,48700,47700,62400,33650,48050,48372.07,24.71,0,1789,49350,48700,47750,47100,46150,49025,47425,4874,14350,5000,34590,50,1,97475107,47422,40.04,3.32,12,0.22,1215.00,14648.00,63900,20220907,-23.87,40000,20221013,21.62,61000,-20.25,20230425,41500,17.23,20230316,63900,-23.87,20220907,40000,21.62,20221013,1.15,Y,047810,5000,4873 억,,24087995,N,N,60505,N,00,N
20230823,120502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48350,300,2,0.62,8304895600,171842,46.23,47850,48600,47700,62400,33650,48050,48328.76,24.71,0,-2818,49350,48700,47750,47100,46150,49025,47425,4874,14350,5000,34590,50,1,97475107,47129,39.79,3.30,12,0.18,1215.00,14648.00,63900,20220907,-24.33,40000,20221013,20.88,61000,-20.74,20230425,41500,16.51,20230316,63900,-24.33,20220907,40000,20.88,20221013,1.15,Y,047810,5000,4873 억,,24087995,N,N,60505,N,00,N
20230823,110500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48400,350,2,0.73,6679131950,138310,37.21,47850,48600,47700,62400,33650,48050,48291.12,24.71,0,-2331,49350,48700,47750,47100,46150,49025,47425,4874,14350,5000,34590,50,1,97475107,47178,39.84,3.30,12,0.14,1215.00,14648.00,63900,20220907,-24.26,40000,20221013,21.00,61000,-20.66,20230425,41500,16.63,20230316,63900,-24.26,20220907,40000,21.00,20221013,1.15,Y,047810,5000,4873 억,,24087995,N,N,60505,N,00,N
20230823,100459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48300,250,2,0.52,4015344550,83317,22.41,47850,48500,47700,62400,33650,48050,48193.67,24.71,0,-7506,49350,48700,47750,47100,46150,49025,47425,4874,14350,5000,34590,50,1,97475107,47080,39.75,3.30,12,0.09,1215.00,14648.00,63900,20220907,-24.41,40000,20221013,20.75,61000,-20.82,20230425,41500,16.39,20230316,63900,-24.41,20220907,40000,20.75,20221013,1.15,Y,047810,5000,4873 억,,24087995,N,N,60505,N,00,N
20230823,090504,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48350,300,2,0.62,1023254450,21282,5.72,47850,48400,47700,62400,33650,48050,48080.82,24.71,0,-1072,49350,48700,47750,47100,46150,49025,47425,4874,14350,5000,34590,50,1,97475107,47129,39.79,3.30,12,0.02,1215.00,14648.00,63900,20220907,-24.33,40000,20221013,20.88,61000,-20.74,20230425,41500,16.51,20230316,63900,-24.33,20220907,40000,20.88,20221013,1.15,Y,047810,5000,4873 억,,24087995,N,N,60505,N,00,N
20230822,160456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48050,400,2,0.84,17651716700,369265,100.90,47650,48400,46800,61900,33400,47650,47802.18,24.70,0,-51804,49016,48332,47616,46932,46216,48675,47275,4874,14250,5000,34300,50,1,97475107,46837,39.55,3.28,12,0.38,1215.00,14648.00,63900,20220907,-24.80,40000,20221013,20.12,61000,-21.23,20230425,41500,15.78,20230316,63900,-24.80,20220907,40000,20.12,20221013,1.15,Y,047810,5000,4873 억,,24078526,N,N,60505,N,00,N
20230822,150457,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47950,300,2,0.63,16357754400,342313,93.54,47650,48400,46800,61900,33400,47650,47785.96,24.70,0,-44522,49016,48332,47616,46932,46216,48675,47275,4874,14250,5000,34300,50,1,97475107,46739,39.47,3.27,12,0.35,1215.00,14648.00,63900,20220907,-24.96,40000,20221013,19.88,61000,-21.39,20230425,41500,15.54,20230316,63900,-24.96,20220907,40000,19.88,20221013,1.15,Y,047810,5000,4873 억,,24078526,N,N,64204,N,00,N
20230822,140502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47950,300,2,0.63,14732207100,308384,84.27,47650,48400,46800,61900,33400,47650,47772.28,24.70,0,-44578,49016,48332,47616,46932,46216,48675,47275,4874,14250,5000,34300,50,1,97475107,46739,39.47,3.27,12,0.32,1215.00,14648.00,63900,20220907,-24.96,40000,20221013,19.88,61000,-21.39,20230425,41500,15.54,20230316,63900,-24.96,20220907,40000,19.88,20221013,1.15,Y,047810,5000,4873 억,,24078526,N,N,64204,N,00,N
20230822,130458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48250,600,2,1.26,13633149150,285466,78.00,47650,48400,46800,61900,33400,47650,47757.52,24.70,0,-46242,49016,48332,47616,46932,46216,48675,47275,4874,14250,5000,34300,50,1,97475107,47032,39.71,3.29,12,0.29,1215.00,14648.00,63900,20220907,-24.49,40000,20221013,20.62,61000,-20.90,20230425,41500,16.27,20230316,63900,-24.49,20220907,40000,20.62,20221013,1.15,Y,047810,5000,4873 억,,24078526,N,N,64204,N,00,N
20230822,120450,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48000,350,2,0.73,11584688700,242946,66.38,47650,48400,46800,61900,33400,47650,47684.21,24.70,0,-49219,49016,48332,47616,46932,46216,48675,47275,4874,14250,5000,34300,50,1,97475107,46788,39.51,3.28,12,0.25,1215.00,14648.00,63900,20220907,-24.88,40000,20221013,20.00,61000,-21.31,20230425,41500,15.66,20230316,63900,-24.88,20220907,40000,20.00,20221013,1.15,Y,047810,5000,4873 억,,24078526,N,N,64204,N,00,N
20230822,110455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48050,400,2,0.84,10446339000,219203,59.90,47650,48400,46800,61900,33400,47650,47656.00,24.70,0,-44276,49016,48332,47616,46932,46216,48675,47275,4874,14250,5000,34300,50,1,97475107,46837,39.55,3.28,12,0.22,1215.00,14648.00,63900,20220907,-24.80,40000,20221013,20.12,61000,-21.23,20230425,41500,15.78,20230316,63900,-24.80,20220907,40000,20.12,20221013,1.15,Y,047810,5000,4873 억,,24078526,N,N,64204,N,00,N
20230822,100454,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48100,450,2,0.94,7535424350,158745,43.38,47650,48250,46800,61900,33400,47650,47468.74,24.70,0,-38690,49016,48332,47616,46932,46216,48675,47275,4874,14250,5000,34300,50,1,97475107,46886,39.59,3.28,12,0.16,1215.00,14648.00,63900,20220907,-24.73,40000,20221013,20.25,61000,-21.15,20230425,41500,15.90,20230316,63900,-24.73,20220907,40000,20.25,20221013,1.15,Y,047810,5000,4873 억,,24078526,N,N,64204,N,00,N
20230822,090456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47250,-400,5,-0.84,1217181950,25739,7.03,47650,47650,47100,61900,33400,47650,47289.40,24.70,0,-9698,49016,48332,47616,46932,46216,48675,47275,4874,14250,5000,34300,50,1,97475107,46057,38.89,3.23,12,0.03,1215.00,14648.00,63900,20220907,-26.06,40000,20221013,18.12,61000,-22.54,20230425,41500,13.86,20230316,63900,-26.06,20220907,40000,18.12,20221013,1.15,Y,047810,5000,4873 억,,24078526,N,N,64204,N,00,N
20230821,160455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47650,700,2,1.49,17446764100,364509,98.56,46900,48300,46900,61000,32900,46950,47864.45,24.67,0,36985,48183,47566,47083,46466,45983,47875,46775,4874,14050,5000,33800,50,1,97475107,46447,39.22,3.25,12,0.37,1215.00,14648.00,63900,20220907,-25.43,40000,20221013,19.12,61000,-21.89,20230425,41500,14.82,20230316,63900,-25.43,20220907,40000,19.12,20221013,1.18,Y,047810,5000,4873 억,,24044357,N,N,64204,N,00,N
20230821,150458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47650,700,2,1.49,16059798950,335383,90.69,46900,48300,46900,61000,32900,46950,47885.28,24.67,0,33921,48183,47566,47083,46466,45983,47875,46775,4874,14050,5000,33800,50,1,97475107,46447,39.22,3.25,12,0.34,1215.00,14648.00,63900,20220907,-25.43,40000,20221013,19.12,61000,-21.89,20230425,41500,14.82,20230316,63900,-25.43,20220907,40000,19.12,20221013,1.18,Y,047810,5000,4873 억,,24044357,N,N,80865,N,00,N
20230821,140458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47750,800,2,1.70,14613358250,305082,82.50,46900,48300,46900,61000,32900,46950,47900.14,24.67,0,33508,48183,47566,47083,46466,45983,47875,46775,4874,14050,5000,33800,50,1,97475107,46544,39.30,3.26,12,0.31,1215.00,14648.00,63900,20220907,-25.27,40000,20221013,19.38,61000,-21.72,20230425,41500,15.06,20230316,63900,-25.27,20220907,40000,19.38,20221013,1.18,Y,047810,5000,4873 억,,24044357,N,N,80865,N,00,N
20230821,130500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48100,1150,2,2.45,12726299300,265724,71.85,46900,48300,46900,61000,32900,46950,47893.34,24.67,0,34969,48183,47566,47083,46466,45983,47875,46775,4874,14050,5000,33800,50,1,97475107,46886,39.59,3.28,12,0.27,1215.00,14648.00,63900,20220907,-24.73,40000,20221013,20.25,61000,-21.15,20230425,41500,15.90,20230316,63900,-24.73,20220907,40000,20.25,20221013,1.18,Y,047810,5000,4873 억,,24044357,N,N,80865,N,00,N
20230821,120458,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47950,1000,2,2.13,11946458950,249489,67.46,46900,48300,46900,61000,32900,46950,47884.15,24.67,0,33288,48183,47566,47083,46466,45983,47875,46775,4874,14050,5000,33800,50,1,97475107,46739,39.47,3.27,12,0.26,1215.00,14648.00,63900,20220907,-24.96,40000,20221013,19.88,61000,-21.39,20230425,41500,15.54,20230316,63900,-24.96,20220907,40000,19.88,20221013,1.18,Y,047810,5000,4873 억,,24044357,N,N,80865,N,00,N
20230821,110457,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47900,950,2,2.02,9867263500,206221,55.76,46900,48300,46900,61000,32900,46950,47848.52,24.67,0,29593,48183,47566,47083,46466,45983,47875,46775,4874,14050,5000,33800,50,1,97475107,46691,39.42,3.27,12,0.21,1215.00,14648.00,63900,20220907,-25.04,40000,20221013,19.75,61000,-21.48,20230425,41500,15.42,20230316,63900,-25.04,20220907,40000,19.75,20221013,1.18,Y,047810,5000,4873 억,,24044357,N,N,80865,N,00,N
20230821,100456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48250,1300,2,2.77,7119471300,149079,40.31,46900,48300,46900,61000,32900,46950,47757.00,24.67,0,17990,48183,47566,47083,46466,45983,47875,46775,4874,14050,5000,33800,50,1,97475107,47032,39.71,3.29,12,0.15,1215.00,14648.00,63900,20220907,-24.49,40000,20221013,20.62,61000,-20.90,20230425,41500,16.27,20230316,63900,-24.49,20220907,40000,20.62,20221013,1.18,Y,047810,5000,4873 억,,24044357,N,N,80865,N,00,N
20230821,090502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47500,550,2,1.17,1053628350,22315,6.03,46900,47550,46900,61000,32900,46950,47217.55,24.67,0,2936,48183,47566,47083,46466,45983,47875,46775,4874,14050,5000,33800,50,1,97475107,46301,39.09,3.24,12,0.02,1215.00,14648.00,63900,20220907,-25.67,40000,20221013,18.75,61000,-22.13,20230425,41500,14.46,20230316,63900,-25.67,20220907,40000,18.75,20221013,1.18,Y,047810,5000,4873 억,,24044357,N,N,80865,N,00,N
20230818,160456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46950,-350,5,-0.74,17344060200,368100,77.78,46600,47700,46600,61400,33150,47300,47118.18,24.66,0,23042,48766,48032,47066,46332,45366,48400,46700,4874,14125,5000,34050,50,1,97475107,45765,38.64,3.21,12,0.38,1215.00,14648.00,63900,20220907,-26.53,40000,20221013,17.38,61000,-23.03,20230425,41500,13.13,20230316,63900,-26.53,20220907,40000,17.38,20221013,1.19,Y,047810,5000,4873 억,,24034380,N,N,80865,N,00,N
20230818,150451,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47000,-300,5,-0.63,15312903350,324862,68.64,46600,47700,46600,61400,33150,47300,47136.59,24.66,0,23018,48766,48032,47066,46332,45366,48400,46700,4874,14125,5000,34050,50,1,97475107,45813,38.68,3.21,12,0.33,1215.00,14648.00,63900,20220907,-26.45,40000,20221013,17.50,61000,-22.95,20230425,41500,13.25,20230316,63900,-26.45,20220907,40000,17.50,20221013,1.19,Y,047810,5000,4873 억,,24034380,N,N,49030,N,00,N
20230818,140456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46950,-350,5,-0.74,13023000300,276076,58.33,46600,47700,46600,61400,33150,47300,47171.75,24.66,0,24253,48766,48032,47066,46332,45366,48400,46700,4874,14125,5000,34050,50,1,97475107,45765,38.64,3.21,12,0.28,1215.00,14648.00,63900,20220907,-26.53,40000,20221013,17.38,61000,-23.03,20230425,41500,13.13,20230316,63900,-26.53,20220907,40000,17.38,20221013,1.19,Y,047810,5000,4873 억,,24034380,N,N,49030,N,00,N
20230818,130453,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47350,50,2,0.11,10861604750,230210,48.64,46600,47700,46600,61400,33150,47300,47181.24,24.66,0,27537,48766,48032,47066,46332,45366,48400,46700,4874,14125,5000,34050,50,1,97475107,46154,38.97,3.23,12,0.24,1215.00,14648.00,63900,20220907,-25.90,40000,20221013,18.38,61000,-22.38,20230425,41500,14.10,20230316,63900,-25.90,20220907,40000,18.38,20221013,1.19,Y,047810,5000,4873 억,,24034380,N,N,49030,N,00,N
20230818,120502,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47300,0,3,0.00,9900815100,209878,44.34,46600,47700,46600,61400,33150,47300,47174.09,24.66,0,29971,48766,48032,47066,46332,45366,48400,46700,4874,14125,5000,34050,50,1,97475107,46106,38.93,3.23,12,0.22,1215.00,14648.00,63900,20220907,-25.98,40000,20221013,18.25,61000,-22.46,20230425,41500,13.98,20230316,63900,-25.98,20220907,40000,18.25,20221013,1.19,Y,047810,5000,4873 억,,24034380,N,N,49030,N,00,N
20230818,110454,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47200,-100,5,-0.21,7413189450,157455,33.27,46600,47500,46600,61400,33150,47300,47081.19,24.66,0,25193,48766,48032,47066,46332,45366,48400,46700,4874,14125,5000,34050,50,1,97475107,46008,38.85,3.22,12,0.16,1215.00,14648.00,63900,20220907,-26.13,40000,20221013,18.00,61000,-22.62,20230425,41500,13.73,20230316,63900,-26.13,20220907,40000,18.00,20221013,1.19,Y,047810,5000,4873 억,,24034380,N,N,49030,N,00,N
20230818,100455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47200,-100,5,-0.21,5194866350,110400,23.33,46600,47500,46600,61400,33150,47300,47054.74,24.66,0,19470,48766,48032,47066,46332,45366,48400,46700,4874,14125,5000,34050,50,1,97475107,46008,38.85,3.22,12,0.11,1215.00,14648.00,63900,20220907,-26.13,40000,20221013,18.00,61000,-22.62,20230425,41500,13.73,20230316,63900,-26.13,20220907,40000,18.00,20221013,1.19,Y,047810,5000,4873 억,,24034380,N,N,49030,N,00,N
20230818,090456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47250,-50,5,-0.11,990265050,21092,4.46,46600,47300,46600,61400,33150,47300,46948.23,24.66,0,6190,48766,48032,47066,46332,45366,48400,46700,4874,14125,5000,34050,50,1,97475107,46057,38.89,3.23,12,0.02,1215.00,14648.00,63900,20220907,-26.06,40000,20221013,18.12,61000,-22.54,20230425,41500,13.86,20230316,63900,-26.06,20220907,40000,18.12,20221013,1.19,Y,047810,5000,4873 억,,24034380,N,N,49030,N,00,N
20230817,160456,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47300,800,2,1.72,22159298350,470686,94.20,46450,47800,46100,60400,32550,46500,47078.57,24.56,0,81820,47833,47166,46833,46166,45833,47000,46000,4874,13925,5000,33480,50,1,97475107,46106,38.93,3.23,12,0.48,1215.00,14648.00,63900,20220907,-25.98,40000,20221013,18.25,61000,-22.46,20230425,41500,13.98,20230316,63900,-25.98,20220907,40000,18.25,20221013,1.18,Y,047810,5000,4873 억,,23935131,N,N,49030,N,00,N
20230817,150500,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47450,950,2,2.04,20314745500,431713,86.40,46450,47800,46100,60400,32550,46500,47056.37,24.56,0,75948,47833,47166,46833,46166,45833,47000,46000,4874,13925,5000,33480,50,1,97475107,46252,39.05,3.24,12,0.44,1215.00,14648.00,63900,20220907,-25.74,40000,20221013,18.62,61000,-22.21,20230425,41500,14.34,20230316,63900,-25.74,20220907,40000,18.62,20221013,1.18,Y,047810,5000,4873 억,,23935131,N,N,70505,N,00,N
20230817,140455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47500,1000,2,2.15,18528200500,394089,78.87,46450,47800,46100,60400,32550,46500,47015.50,24.56,0,68632,47833,47166,46833,46166,45833,47000,46000,4874,13925,5000,33480,50,1,97475107,46301,39.09,3.24,12,0.40,1215.00,14648.00,63900,20220907,-25.67,40000,20221013,18.75,61000,-22.13,20230425,41500,14.46,20230316,63900,-25.67,20220907,40000,18.75,20221013,1.18,Y,047810,5000,4873 억,,23935131,N,N,70505,N,00,N
20230817,130452,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47550,1050,2,2.26,16867261250,359104,71.87,46450,47800,46100,60400,32550,46500,46970.64,24.56,0,53884,47833,47166,46833,46166,45833,47000,46000,4874,13925,5000,33480,50,1,97475107,46349,39.14,3.25,12,0.37,1215.00,14648.00,63900,20220907,-25.59,40000,20221013,18.88,61000,-22.05,20230425,41500,14.58,20230316,63900,-25.59,20220907,40000,18.88,20221013,1.18,Y,047810,5000,4873 억,,23935131,N,N,70505,N,00,N
20230817,120455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47700,1200,2,2.58,14698718250,313534,62.75,46450,47800,46100,60400,32550,46500,46881.00,24.56,0,39554,47833,47166,46833,46166,45833,47000,46000,4874,13925,5000,33480,50,1,97475107,46496,39.26,3.26,12,0.32,1215.00,14648.00,63900,20220907,-25.35,40000,20221013,19.25,61000,-21.80,20230425,41500,14.94,20230316,63900,-25.35,20220907,40000,19.25,20221013,1.18,Y,047810,5000,4873 억,,23935131,N,N,70505,N,00,N
20230817,110455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46950,450,2,0.97,9925410450,212840,42.60,46450,47150,46100,60400,32550,46500,46633.31,24.56,0,10529,47833,47166,46833,46166,45833,47000,46000,4874,13925,5000,33480,50,1,97475107,45765,38.64,3.21,12,0.22,1215.00,14648.00,63900,20220907,-26.53,40000,20221013,17.38,61000,-23.03,20230425,41500,13.13,20230316,63900,-26.53,20220907,40000,17.38,20221013,1.18,Y,047810,5000,4873 억,,23935131,N,N,70505,N,00,N
20230817,100454,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46850,350,2,0.75,7206679250,154916,31.01,46450,47050,46100,60400,32550,46500,46519.94,24.56,0,8324,47833,47166,46833,46166,45833,47000,46000,4874,13925,5000,33480,50,1,97475107,45667,38.56,3.20,12,0.16,1215.00,14648.00,63900,20220907,-26.68,40000,20221013,17.12,61000,-23.20,20230425,41500,12.89,20230316,63900,-26.68,20220907,40000,17.12,20221013,1.18,Y,047810,5000,4873 억,,23935131,N,N,70505,N,00,N
20230817,090453,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46700,200,2,0.43,1144280400,24565,4.92,46450,47000,46100,60400,32550,46500,46582.33,24.56,0,-946,47833,47166,46833,46166,45833,47000,46000,4874,13925,5000,33480,50,1,97475107,45521,38.44,3.19,12,0.03,1215.00,14648.00,63900,20220907,-26.92,40000,20221013,16.75,61000,-23.44,20230425,41500,12.53,20230316,63900,-26.92,20220907,40000,16.75,20221013,1.18,Y,047810,5000,4873 억,,23935131,N,N,70505,N,00,N
20230816,160454,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46500,-1450,5,-3.02,23295383350,496874,96.23,47200,47500,46500,62300,33600,47950,46884.51,24.65,0,-103917,50383,49166,48283,47066,46183,48725,46625,4874,14350,5000,34520,50,1,97475107,45326,38.27,3.17,12,0.51,1215.00,14648.00,63900,20220907,-27.23,40000,20221013,16.25,61000,-23.77,20230425,41500,12.05,20230316,63900,-27.23,20220907,40000,16.25,20221013,1.23,Y,047810,5000,4873 억,,24030324,N,N,70505,N,00,N
20230816,150455,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46550,-1400,5,-2.92,20841833900,444125,86.02,47200,47500,46500,62300,33600,47950,46927.82,24.65,0,-96011,50383,49166,48283,47066,46183,48725,46625,4874,14350,5000,34520,50,1,97475107,45375,38.31,3.18,12,0.46,1215.00,14648.00,63900,20220907,-27.15,40000,20221013,16.38,61000,-23.69,20230425,41500,12.17,20230316,63900,-27.15,20220907,40000,16.38,20221013,1.23,Y,047810,5000,4873 억,,24030324,N,N,39523,N,00,N
20230816,140453,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46700,-1250,5,-2.61,17255779950,367190,71.12,47200,47500,46600,62300,33600,47950,46994.10,24.65,0,-80712,50383,49166,48283,47066,46183,48725,46625,4874,14350,5000,34520,50,1,97475107,45521,38.44,3.19,12,0.38,1215.00,14648.00,63900,20220907,-26.92,40000,20221013,16.75,61000,-23.44,20230425,41500,12.53,20230316,63900,-26.92,20220907,40000,16.75,20221013,1.23,Y,047810,5000,4873 억,,24030324,N,N,39523,N,00,N
20230816,130454,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46850,-1100,5,-2.29,13680334100,290670,56.30,47200,47500,46850,62300,33600,47950,47064.78,24.65,0,-54135,50383,49166,48283,47066,46183,48725,46625,4874,14350,5000,34520,50,1,97475107,45667,38.56,3.20,12,0.30,1215.00,14648.00,63900,20220907,-26.68,40000,20221013,17.12,61000,-23.20,20230425,41500,12.89,20230316,63900,-26.68,20220907,40000,17.12,20221013,1.23,Y,047810,5000,4873 억,,24030324,N,N,39523,N,00,N
20230816,120459,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,46900,-1050,5,-2.19,11215197250,238170,46.13,47200,47500,46850,62300,33600,47950,47088.98,24.65,0,-40104,50383,49166,48283,47066,46183,48725,46625,4874,14350,5000,34520,50,1,97475107,45716,38.60,3.20,12,0.24,1215.00,14648.00,63900,20220907,-26.60,40000,20221013,17.25,61000,-23.11,20230425,41500,13.01,20230316,63900,-26.60,20220907,40000,17.25,20221013,1.23,Y,047810,5000,4873 억,,24030324,N,N,39523,N,00,N
20230816,110457,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47050,-900,5,-1.88,9242751600,196233,38.01,47200,47500,46850,62300,33600,47950,47100.83,24.65,0,-27036,50383,49166,48283,47066,46183,48725,46625,4874,14350,5000,34520,50,1,97475107,45862,38.72,3.21,12,0.20,1215.00,14648.00,63900,20220907,-26.37,40000,20221013,17.62,61000,-22.87,20230425,41500,13.37,20230316,63900,-26.37,20220907,40000,17.62,20221013,1.23,Y,047810,5000,4873 억,,24030324,N,N,39523,N,00,N
20230816,100453,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47350,-600,5,-1.25,6718322650,142639,27.63,47200,47500,46850,62300,33600,47950,47100.08,24.65,0,-14768,50383,49166,48283,47066,46183,48725,46625,4874,14350,5000,34520,50,1,97475107,46154,38.97,3.23,12,0.15,1215.00,14648.00,63900,20220907,-25.90,40000,20221013,18.38,61000,-22.38,20230425,41500,14.10,20230316,63900,-25.90,20220907,40000,18.38,20221013,1.23,Y,047810,5000,4873 억,,24030324,N,N,39523,N,00,N
20230816,090451,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47100,-850,5,-1.77,1163276500,24651,4.77,47200,47500,47050,62300,33600,47950,47189.31,24.65,0,-9584,50383,49166,48283,47066,46183,48725,46625,4874,14350,5000,34520,50,1,97475107,45911,38.77,3.22,12,0.03,1215.00,14648.00,63900,20220907,-26.29,40000,20221013,17.75,61000,-22.79,20230425,41500,13.49,20230316,63900,-26.29,20220907,40000,17.75,20221013,1.23,Y,047810,5000,4873 억,,24030324,N,N,39523,N,00,N
20230814,160449,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47950,-1350,5,-2.74,24880840400,515096,76.29,49300,49500,47400,64000,34550,49300,48302.99,24.68,0,-30052,51200,50250,48650,47700,46100,50725,48175,4874,14725,5000,35490,50,1,97475107,46739,39.47,3.27,12,0.53,1215.00,14648.00,63900,20220907,-24.96,40000,20221013,19.88,61000,-21.39,20230425,41500,15.54,20230316,63900,-24.96,20220907,40000,19.88,20221013,1.22,Y,047810,5000,4873 억,,24057322,N,N,39523,N,00,N
20230814,150447,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48000,-1300,5,-2.64,23824087150,493064,73.03,49300,49500,47400,64000,34550,49300,48317.17,24.68,0,-28293,51200,50250,48650,47700,46100,50725,48175,4874,14725,5000,35490,50,1,97475107,46788,39.51,3.28,12,0.51,1215.00,14648.00,63900,20220907,-24.88,40000,20221013,20.00,61000,-21.31,20230425,41500,15.66,20230316,63900,-24.88,20220907,40000,20.00,20221013,1.22,Y,047810,5000,4873 억,,24057322,N,N,39234,N,00,N
20230814,140447,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47850,-1450,5,-2.94,21779379600,450464,66.72,49300,49500,47400,64000,34550,49300,48347.42,24.68,0,-18521,51200,50250,48650,47700,46100,50725,48175,4874,14725,5000,35490,50,1,97475107,46642,39.38,3.27,12,0.46,1215.00,14648.00,63900,20220907,-25.12,40000,20221013,19.62,61000,-21.56,20230425,41500,15.30,20230316,63900,-25.12,20220907,40000,19.62,20221013,1.22,Y,047810,5000,4873 억,,24057322,N,N,39234,N,00,N
20230814,130446,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47800,-1500,5,-3.04,17215944250,354594,52.52,49300,49500,47800,64000,34550,49300,48549.79,24.68,0,-5578,51200,50250,48650,47700,46100,50725,48175,4874,14725,5000,35490,50,1,97475107,46593,39.34,3.26,12,0.36,1215.00,14648.00,63900,20220907,-25.20,40000,20221013,19.50,61000,-21.64,20230425,41500,15.18,20230316,63900,-25.20,20220907,40000,19.50,20221013,1.22,Y,047810,5000,4873 억,,24057322,N,N,39234,N,00,N
20230814,120445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47900,-1400,5,-2.84,15673488850,322390,47.75,49300,49500,47800,64000,34550,49300,48615.19,24.68,0,923,51200,50250,48650,47700,46100,50725,48175,4874,14725,5000,35490,50,1,97475107,46691,39.42,3.27,12,0.33,1215.00,14648.00,63900,20220907,-25.04,40000,20221013,19.75,61000,-21.48,20230425,41500,15.42,20230316,63900,-25.04,20220907,40000,19.75,20221013,1.22,Y,047810,5000,4873 억,,24057322,N,N,39234,N,00,N
20230814,110445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48150,-1150,5,-2.33,12547417800,257229,38.10,49300,49500,48150,64000,34550,49300,48777.88,24.68,0,7689,51200,50250,48650,47700,46100,50725,48175,4874,14725,5000,35490,50,1,97475107,46934,39.63,3.29,12,0.26,1215.00,14648.00,63900,20220907,-24.65,40000,20221013,20.38,61000,-21.07,20230425,41500,16.02,20230316,63900,-24.65,20220907,40000,20.38,20221013,1.22,Y,047810,5000,4873 억,,24057322,N,N,39234,N,00,N
20230814,100445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48600,-700,5,-1.42,8969206000,183249,27.14,49300,49500,48550,64000,34550,49300,48944.22,24.68,0,14273,51200,50250,48650,47700,46100,50725,48175,4874,14725,5000,35490,50,1,97475107,47373,40.00,3.32,12,0.19,1215.00,14648.00,63900,20220907,-23.94,40000,20221013,21.50,61000,-20.33,20230425,41500,17.11,20230316,63900,-23.94,20220907,40000,21.50,20221013,1.22,Y,047810,5000,4873 억,,24057322,N,N,39234,N,00,N
20230814,090445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48750,-550,5,-1.12,1780222650,36332,5.38,49300,49350,48650,64000,34550,49300,48993.36,24.68,0,2103,51200,50250,48650,47700,46100,50725,48175,4874,14725,5000,35490,50,1,97475107,47519,40.12,3.33,12,0.04,1215.00,14648.00,63900,20220907,-23.71,40000,20221013,21.88,61000,-20.08,20230425,41500,17.47,20230316,63900,-23.71,20220907,40000,21.88,20221013,1.22,Y,047810,5000,4873 억,,24057322,N,N,39234,N,00,N
20230811,160445,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49300,2300,2,4.89,32734246900,673261,116.86,47050,49600,47050,61100,32900,47000,48620.30,24.52,0,132896,48533,47766,47383,46616,46233,47575,46425,4874,14100,5000,33840,50,1,97475107,48055,40.58,3.37,12,0.69,1215.00,14648.00,63900,20220907,-22.85,40000,20221013,23.25,61000,-19.18,20230425,41500,18.80,20230316,63900,-22.85,20220907,40000,23.25,20221013,1.26,Y,047810,5000,4873 억,,23902626,N,N,39234,N,00,N
20230811,150442,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49450,2450,2,5.21,30584595700,629599,109.28,47050,49600,47050,61100,32900,47000,48578.39,24.52,0,129855,48533,47766,47383,46616,46233,47575,46425,4874,14100,5000,33840,50,1,97475107,48201,40.70,3.38,12,0.65,1215.00,14648.00,63900,20220907,-22.61,40000,20221013,23.62,61000,-18.93,20230425,41500,19.16,20230316,63900,-22.61,20220907,40000,23.62,20221013,1.26,Y,047810,5000,4873 억,,23902626,N,N,21501,N,00,N
20230811,140443,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49550,2550,2,5.43,26951548400,556100,96.53,47050,49600,47050,61100,32900,47000,48465.81,24.52,0,117353,48533,47766,47383,46616,46233,47575,46425,4874,14100,5000,33840,50,1,97475107,48299,40.78,3.38,12,0.57,1215.00,14648.00,63900,20220907,-22.46,40000,20221013,23.88,61000,-18.77,20230425,41500,19.40,20230316,63900,-22.46,20220907,40000,23.88,20221013,1.26,Y,047810,5000,4873 억,,23902626,N,N,21501,N,00,N
20230811,130441,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48850,1850,2,3.94,19615779350,406980,70.64,47050,48850,47050,61100,32900,47000,48198.97,24.52,0,74612,48533,47766,47383,46616,46233,47575,46425,4874,14100,5000,33840,50,1,97475107,47617,40.21,3.33,12,0.42,1215.00,14648.00,63900,20220907,-23.55,40000,20221013,22.12,61000,-19.92,20230425,41500,17.71,20230316,63900,-23.55,20220907,40000,22.12,20221013,1.26,Y,047810,5000,4873 억,,23902626,N,N,21501,N,00,N
20230811,120439,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48600,1600,2,3.40,17645541700,366521,63.62,47050,48800,47050,61100,32900,47000,48143.95,24.52,0,71077,48533,47766,47383,46616,46233,47575,46425,4874,14100,5000,33840,50,1,97475107,47373,40.00,3.32,12,0.38,1215.00,14648.00,63900,20220907,-23.94,40000,20221013,21.50,61000,-20.33,20230425,41500,17.11,20230316,63900,-23.94,20220907,40000,21.50,20221013,1.26,Y,047810,5000,4873 억,,23902626,N,N,21501,N,00,N
20230811,110437,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48500,1500,2,3.19,14363895300,299041,51.91,47050,48700,47050,61100,32900,47000,48033.88,24.52,0,55160,48533,47766,47383,46616,46233,47575,46425,4874,14100,5000,33840,50,1,97475107,47275,39.92,3.31,12,0.31,1215.00,14648.00,63900,20220907,-24.10,40000,20221013,21.25,61000,-20.49,20230425,41500,16.87,20230316,63900,-24.10,20220907,40000,21.25,20221013,1.26,Y,047810,5000,4873 억,,23902626,N,N,21501,N,00,N
20230811,100436,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48150,1150,2,2.45,8310393250,174114,30.22,47050,48200,47050,61100,32900,47000,47730.44,24.52,0,29816,48533,47766,47383,46616,46233,47575,46425,4874,14100,5000,33840,50,1,97475107,46934,39.63,3.29,12,0.18,1215.00,14648.00,63900,20220907,-24.65,40000,20221013,20.38,61000,-21.07,20230425,41500,16.02,20230316,63900,-24.65,20220907,40000,20.38,20221013,1.26,Y,047810,5000,4873 억,,23902626,N,N,21501,N,00,N
20230811,090441,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47150,150,2,0.32,879473100,18635,3.23,47050,47400,47050,61100,32900,47000,47196.78,24.52,0,-2338,48533,47766,47383,46616,46233,47575,46425,4874,14100,5000,33840,50,1,97475107,45960,38.81,3.22,12,0.02,1215.00,14648.00,63900,20220907,-26.21,40000,20221013,17.88,61000,-22.70,20230425,41500,13.61,20230316,63900,-26.21,20220907,40000,17.88,20221013,1.26,Y,047810,5000,4873 억,,23902626,N,N,21501,N,00,N
20230810,160439,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47000,-1200,5,-2.49,27042327150,571113,107.28,47600,48150,47000,62600,33750,48200,47350.49,24.66,0,-168123,49333,48766,47683,47116,46033,49050,47400,4874,14425,5000,34700,50,1,97475107,45813,38.68,3.21,12,0.59,1215.00,14648.00,63900,20220907,-26.45,40000,20221013,17.50,61000,-22.95,20230425,41500,13.25,20230316,63900,-26.45,20220907,40000,17.50,20221013,1.22,Y,047810,5000,4873 억,,24036011,N,N,21501,N,00,N
20230810,150436,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47150,-1050,5,-2.18,21446672650,452132,84.93,47600,48150,47100,62600,33750,48200,47433.70,24.66,0,-147965,49333,48766,47683,47116,46033,49050,47400,4874,14425,5000,34700,50,1,97475107,45960,38.81,3.22,12,0.46,1215.00,14648.00,63900,20220907,-26.21,40000,20221013,17.88,61000,-22.70,20230425,41500,13.61,20230316,63900,-26.21,20220907,40000,17.88,20221013,1.22,Y,047810,5000,4873 억,,24036011,N,N,80073,N,00,N
20230810,140437,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47250,-950,5,-1.97,17521294900,368972,69.31,47600,48150,47100,62600,33750,48200,47485.83,24.66,0,-124626,49333,48766,47683,47116,46033,49050,47400,4874,14425,5000,34700,50,1,97475107,46057,38.89,3.23,12,0.38,1215.00,14648.00,63900,20220907,-26.06,40000,20221013,18.12,61000,-22.54,20230425,41500,13.86,20230316,63900,-26.06,20220907,40000,18.12,20221013,1.22,Y,047810,5000,4873 억,,24036011,N,N,80073,N,00,N
20230810,130432,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47350,-850,5,-1.76,15163377450,319074,59.93,47600,48150,47100,62600,33750,48200,47522.02,24.66,0,-106798,49333,48766,47683,47116,46033,49050,47400,4874,14425,5000,34700,50,1,97475107,46154,38.97,3.23,12,0.33,1215.00,14648.00,63900,20220907,-25.90,40000,20221013,18.38,61000,-22.38,20230425,41500,14.10,20230316,63900,-25.90,20220907,40000,18.38,20221013,1.22,Y,047810,5000,4873 억,,24036011,N,N,80073,N,00,N
20230810,120438,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47500,-700,5,-1.45,13349422350,280803,52.75,47600,48150,47100,62600,33750,48200,47539.00,24.66,0,-92900,49333,48766,47683,47116,46033,49050,47400,4874,14425,5000,34700,50,1,97475107,46301,39.09,3.24,12,0.29,1215.00,14648.00,63900,20220907,-25.67,40000,20221013,18.75,61000,-22.13,20230425,41500,14.46,20230316,63900,-25.67,20220907,40000,18.75,20221013,1.22,Y,047810,5000,4873 억,,24036011,N,N,80073,N,00,N
20230810,110440,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47550,-650,5,-1.35,10689129650,225003,42.26,47600,48150,47100,62600,33750,48200,47505.08,24.66,0,-77066,49333,48766,47683,47116,46033,49050,47400,4874,14425,5000,34700,50,1,97475107,46349,39.14,3.25,12,0.23,1215.00,14648.00,63900,20220907,-25.59,40000,20221013,18.88,61000,-22.05,20230425,41500,14.58,20230316,63900,-25.59,20220907,40000,18.88,20221013,1.22,Y,047810,5000,4873 억,,24036011,N,N,80073,N,00,N
20230810,100438,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47350,-850,5,-1.76,7130494400,149738,28.13,47600,48150,47300,62600,33750,48200,47617.88,24.66,0,-55545,49333,48766,47683,47116,46033,49050,47400,4874,14425,5000,34700,50,1,97475107,46154,38.97,3.23,12,0.15,1215.00,14648.00,63900,20220907,-25.90,40000,20221013,18.38,61000,-22.38,20230425,41500,14.10,20230316,63900,-25.90,20220907,40000,18.38,20221013,1.22,Y,047810,5000,4873 억,,24036011,N,N,80073,N,00,N
20230810,090442,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47850,-350,5,-0.73,1135093600,23733,4.46,47600,48150,47600,62600,33750,48200,47819.72,24.66,0,-3575,49333,48766,47683,47116,46033,49050,47400,4874,14425,5000,34700,50,1,97475107,46642,39.38,3.27,12,0.02,1215.00,14648.00,63900,20220907,-25.12,40000,20221013,19.62,61000,-21.56,20230425,41500,15.30,20230316,63900,-25.12,20220907,40000,19.62,20221013,1.22,Y,047810,5000,4873 억,,24036011,N,N,80073,N,00,N
20230809,160437,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48200,500,2,1.05,25275780650,530083,54.90,47700,48250,46600,62000,33400,47700,47682.15,24.73,15680,-56910,49966,48832,48166,47032,46366,48500,46700,4874,14300,5000,34340,50,1,97475107,46983,39.67,3.29,12,0.54,1215.00,14648.00,63900,20220907,-24.57,40000,20221013,20.50,61000,-20.98,20230425,41500,16.14,20230316,63900,-24.57,20220907,40000,20.50,20221013,1.21,Y,047810,5000,4873 억,,24106889,N,N,80073,N,00,N
20230809,150432,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48250,550,2,1.15,23779514450,499040,51.68,47700,48250,46600,62000,33400,47700,47650.52,24.73,15680,-55032,49966,48832,48166,47032,46366,48500,46700,4874,14300,5000,34340,50,1,97475107,47032,39.71,3.29,12,0.51,1215.00,14648.00,63900,20220907,-24.49,40000,20221013,20.62,61000,-20.90,20230425,41500,16.27,20230316,63900,-24.49,20220907,40000,20.62,20221013,1.21,Y,047810,5000,4873 억,,24106889,N,N,119691,N,00,N
20230809,140431,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48050,350,2,0.73,20486080050,430567,44.59,47700,48100,46600,62000,33400,47700,47579.30,24.73,15680,-56584,49966,48832,48166,47032,46366,48500,46700,4874,14300,5000,34340,50,1,97475107,46837,39.55,3.28,12,0.44,1215.00,14648.00,63900,20220907,-24.80,40000,20221013,20.12,61000,-21.23,20230425,41500,15.78,20230316,63900,-24.80,20220907,40000,20.12,20221013,1.21,Y,047810,5000,4873 억,,24106889,N,N,119691,N,00,N
20230809,130441,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47800,100,2,0.21,18082350950,380332,39.39,47700,48100,46600,62000,33400,47700,47543.59,24.73,15680,-51792,49966,48832,48166,47032,46366,48500,46700,4874,14300,5000,34340,50,1,97475107,46593,39.34,3.26,12,0.39,1215.00,14648.00,63900,20220907,-25.20,40000,20221013,19.50,61000,-21.64,20230425,41500,15.18,20230316,63900,-25.20,20220907,40000,19.50,20221013,1.21,Y,047810,5000,4873 억,,24106889,N,N,119691,N,00,N
20230809,120438,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47950,250,2,0.52,16099065450,338809,35.09,47700,48100,46600,62000,33400,47700,47516.63,24.73,15680,-49499,49966,48832,48166,47032,46366,48500,46700,4874,14300,5000,34340,50,1,97475107,46739,39.47,3.27,12,0.35,1215.00,14648.00,63900,20220907,-24.96,40000,20221013,19.88,61000,-21.39,20230425,41500,15.54,20230316,63900,-24.96,20220907,40000,19.88,20221013,1.21,Y,047810,5000,4873 억,,24106889,N,N,119691,N,00,N
20230809,110437,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47900,200,2,0.42,13754679000,289796,30.01,47700,48100,46600,62000,33400,47700,47463.30,24.73,15680,-43808,49966,48832,48166,47032,46366,48500,46700,4874,14300,5000,34340,50,1,97475107,46691,39.42,3.27,12,0.30,1215.00,14648.00,63900,20220907,-25.04,40000,20221013,19.75,61000,-21.48,20230425,41500,15.42,20230316,63900,-25.04,20220907,40000,19.75,20221013,1.21,Y,047810,5000,4873 억,,24106889,N,N,119691,N,00,N
20230809,100431,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47900,200,2,0.42,9237809550,195299,20.23,47700,48100,46600,62000,33400,47700,47300.82,24.73,15680,-35548,49966,48832,48166,47032,46366,48500,46700,4874,14300,5000,34340,50,1,97475107,46691,39.42,3.27,12,0.20,1215.00,14648.00,63900,20220907,-25.04,40000,20221013,19.75,61000,-21.48,20230425,41500,15.42,20230316,63900,-25.04,20220907,40000,19.75,20221013,1.21,Y,047810,5000,4873 억,,24106889,N,N,119691,N,00,N
20230809,090431,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47150,-550,5,-1.15,2096141700,44466,4.60,47700,47750,46600,62000,33400,47700,47140.09,24.73,15680,-10315,49966,48832,48166,47032,46366,48500,46700,4874,14300,5000,34340,50,1,97475107,45960,38.81,3.22,12,0.05,1215.00,14648.00,63900,20220907,-26.21,40000,20221013,17.88,61000,-22.70,20230425,41500,13.61,20230316,63900,-26.21,20220907,40000,17.88,20221013,1.21,Y,047810,5000,4873 억,,24106889,N,N,119691,N,00,N
20230808,160440,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47700,-1500,5,-3.05,46318799850,962249,239.17,48500,49300,47500,63900,34450,49200,48137.05,24.87,109,-257651,50500,49850,49250,48600,48000,49550,48300,4874,14725,5000,35420,50,1,97475107,46496,39.26,3.26,12,0.99,1215.00,14648.00,63900,20220907,-25.35,40000,20221013,19.25,61000,-21.80,20230425,41500,14.94,20230316,63900,-25.35,20220907,40000,19.25,20221013,1.22,Y,047810,5000,4873 억,,24238853,N,N,119691,N,00,N
20230808,150435,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47650,-1550,5,-3.15,42388979500,879713,218.65,48500,49300,47600,63900,34450,49200,48184.74,24.87,109,-238728,50500,49850,49250,48600,48000,49550,48300,4874,14725,5000,35420,50,1,97475107,46447,39.22,3.25,12,0.90,1215.00,14648.00,63900,20220907,-25.43,40000,20221013,19.12,61000,-21.89,20230425,41500,14.82,20230316,63900,-25.43,20220907,40000,19.12,20221013,1.22,Y,047810,5000,4873 억,,24238853,N,N,27016,N,00,N
20230808,140432,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,47950,-1250,5,-2.54,32864305300,680130,169.05,48500,49300,47900,63900,34450,49200,48320.32,24.87,109,-198913,50500,49850,49250,48600,48000,49550,48300,4874,14725,5000,35420,50,1,97475107,46739,39.47,3.27,12,0.70,1215.00,14648.00,63900,20220907,-24.96,40000,20221013,19.88,61000,-21.39,20230425,41500,15.54,20230316,63900,-24.96,20220907,40000,19.88,20221013,1.22,Y,047810,5000,4873 억,,24238853,N,N,27016,N,00,N
20230808,130427,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48150,-1050,5,-2.13,29297752350,605866,150.59,48500,49300,47900,63900,34450,49200,48356.50,24.87,109,-176733,50500,49850,49250,48600,48000,49550,48300,4874,14725,5000,35420,50,1,97475107,46934,39.63,3.29,12,0.62,1215.00,14648.00,63900,20220907,-24.65,40000,20221013,20.38,61000,-21.07,20230425,41500,16.02,20230316,63900,-24.65,20220907,40000,20.38,20221013,1.22,Y,047810,5000,4873 억,,24238853,N,N,27016,N,00,N
20230808,120432,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48050,-1150,5,-2.34,26667643050,551165,136.99,48500,49300,47900,63900,34450,49200,48383.79,24.87,109,-154926,50500,49850,49250,48600,48000,49550,48300,4874,14725,5000,35420,50,1,97475107,46837,39.55,3.28,12,0.57,1215.00,14648.00,63900,20220907,-24.80,40000,20221013,20.12,61000,-21.23,20230425,41500,15.78,20230316,63900,-24.80,20220907,40000,20.12,20221013,1.22,Y,047810,5000,4873 억,,24238853,N,N,27016,N,00,N
20230808,110428,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48000,-1200,5,-2.44,21627923450,446402,110.95,48500,49300,47900,63900,34450,49200,48449.04,24.87,109,-122090,50500,49850,49250,48600,48000,49550,48300,4874,14725,5000,35420,50,1,97475107,46788,39.51,3.28,12,0.46,1215.00,14648.00,63900,20220907,-24.88,40000,20221013,20.00,61000,-21.31,20230425,41500,15.66,20230316,63900,-24.88,20220907,40000,20.00,20221013,1.22,Y,047810,5000,4873 억,,24238853,N,N,27016,N,00,N
20230808,100434,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48800,-400,5,-0.81,14429286900,297216,73.87,48500,49300,47900,63900,34450,49200,48547.64,24.87,109,-80878,50500,49850,49250,48600,48000,49550,48300,4874,14725,5000,35420,50,1,97475107,47568,40.16,3.33,12,0.30,1215.00,14648.00,63900,20220907,-23.63,40000,20221013,22.00,61000,-20.00,20230425,41500,17.59,20230316,63900,-23.63,20220907,40000,22.00,20221013,1.22,Y,047810,5000,4873 억,,24238853,N,N,27016,N,00,N
20230808,090434,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48550,-650,5,-1.32,2587962250,53211,13.23,48500,49100,48500,63900,34450,49200,48633.38,24.87,109,-2155,50500,49850,49250,48600,48000,49550,48300,4874,14725,5000,35420,50,1,97475107,47324,39.96,3.31,12,0.05,1215.00,14648.00,63900,20220907,-24.02,40000,20221013,21.38,61000,-20.41,20230425,41500,16.99,20230316,63900,-24.02,20220907,40000,21.38,20221013,1.22,Y,047810,5000,4873 억,,24238853,N,N,27016,N,00,N
20230807,160432,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49200,-50,5,-0.10,18701314900,379457,73.30,49300,49900,48650,64000,34500,49250,49284.59,24.85,0,-30299,51350,50300,49550,48500,47750,50825,49025,4874,14750,5000,35460,50,1,97475107,47958,40.49,3.36,12,0.39,1215.00,14648.00,63900,20220907,-23.00,40000,20221013,23.00,61000,-19.34,20230425,41500,18.55,20230316,63900,-23.00,20220907,40000,23.00,20221013,1.20,Y,047810,5000,4873 억,,24219686,N,N,26815,N,00,N
20230807,150430,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49400,150,2,0.30,17091419700,346768,66.98,49300,49900,48650,64000,34500,49250,49287.77,24.85,0,-39994,51350,50300,49550,48500,47750,50825,49025,4874,14750,5000,35460,50,1,97475107,48153,40.66,3.37,12,0.36,1215.00,14648.00,63900,20220907,-22.69,40000,20221013,23.50,61000,-19.02,20230425,41500,19.04,20230316,63900,-22.69,20220907,40000,23.50,20221013,1.20,Y,047810,5000,4873 억,,24219686,N,N,21118,N,00,N
20230807,140433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49350,100,2,0.20,15125705250,306993,59.30,49300,49900,48650,64000,34500,49250,49270.52,24.85,0,-44715,51350,50300,49550,48500,47750,50825,49025,4874,14750,5000,35460,50,1,97475107,48104,40.62,3.37,12,0.31,1215.00,14648.00,63900,20220907,-22.77,40000,20221013,23.38,61000,-19.10,20230425,41500,18.92,20230316,63900,-22.77,20220907,40000,23.38,20221013,1.20,Y,047810,5000,4873 억,,24219686,N,N,21118,N,00,N
20230807,130430,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49150,-100,5,-0.20,13320344550,270317,52.21,49300,49900,48650,64000,34500,49250,49276.76,24.85,0,-40247,51350,50300,49550,48500,47750,50825,49025,4874,14750,5000,35460,50,1,97475107,47909,40.45,3.36,12,0.28,1215.00,14648.00,63900,20220907,-23.08,40000,20221013,22.88,61000,-19.43,20230425,41500,18.43,20230316,63900,-23.08,20220907,40000,22.88,20221013,1.20,Y,047810,5000,4873 억,,24219686,N,N,21118,N,00,N
20230807,120428,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49550,300,2,0.61,11600962250,235450,45.48,49300,49900,48650,64000,34500,49250,49271.45,24.85,0,-35050,51350,50300,49550,48500,47750,50825,49025,4874,14750,5000,35460,50,1,97475107,48299,40.78,3.38,12,0.24,1215.00,14648.00,63900,20220907,-22.46,40000,20221013,23.88,61000,-18.77,20230425,41500,19.40,20230316,63900,-22.46,20220907,40000,23.88,20221013,1.20,Y,047810,5000,4873 억,,24219686,N,N,21118,N,00,N
20230807,110426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49600,350,2,0.71,9980573700,202735,39.16,49300,49900,48650,64000,34500,49250,49229.65,24.85,0,-39910,51350,50300,49550,48500,47750,50825,49025,4874,14750,5000,35460,50,1,97475107,48348,40.82,3.39,12,0.21,1215.00,14648.00,63900,20220907,-22.38,40000,20221013,24.00,61000,-18.69,20230425,41500,19.52,20230316,63900,-22.38,20220907,40000,24.00,20221013,1.20,Y,047810,5000,4873 억,,24219686,N,N,21118,N,00,N
20230807,100429,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48850,-400,5,-0.81,6987578450,142089,27.45,49300,49900,48650,64000,34500,49250,49177.45,24.85,0,-45437,51350,50300,49550,48500,47750,50825,49025,4874,14750,5000,35460,50,1,97475107,47617,40.21,3.33,12,0.15,1215.00,14648.00,63900,20220907,-23.55,40000,20221013,22.12,61000,-19.92,20230425,41500,17.71,20230316,63900,-23.55,20220907,40000,22.12,20221013,1.20,Y,047810,5000,4873 억,,24219686,N,N,21118,N,00,N
20230807,090430,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49400,150,2,0.30,1193163750,24227,4.68,49300,49450,49000,64000,34500,49250,49249.34,24.85,0,-7657,51350,50300,49550,48500,47750,50825,49025,4874,14750,5000,35460,50,1,97475107,48153,40.66,3.37,12,0.02,1215.00,14648.00,63900,20220907,-22.69,40000,20221013,23.50,61000,-19.02,20230425,41500,19.04,20230316,63900,-22.69,20220907,40000,23.50,20221013,1.20,Y,047810,5000,4873 억,,24219686,N,N,21118,N,00,N
20230804,160426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49250,400,2,0.82,25615751950,515371,102.78,48900,50600,48800,63500,34200,48850,49704.21,24.75,0,9469,50316,49582,49066,48332,47816,49325,48075,4874,14650,5000,35170,50,1,97475107,48006,40.53,3.36,12,0.53,1215.00,14648.00,63900,20220907,-22.93,40000,20221013,23.12,61000,-19.26,20230425,41500,18.67,20230316,63900,-22.93,20220907,40000,23.12,20221013,1.18,Y,047810,5000,4873 억,,24129153,N,N,21118,N,00,N
20230804,150426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49250,400,2,0.82,24131497150,485234,96.77,48900,50600,48800,63500,34200,48850,49731.67,24.75,0,18113,50316,49582,49066,48332,47816,49325,48075,4874,14650,5000,35170,50,1,97475107,48006,40.53,3.36,12,0.50,1215.00,14648.00,63900,20220907,-22.93,40000,20221013,23.12,61000,-19.26,20230425,41500,18.67,20230316,63900,-22.93,20220907,40000,23.12,20221013,1.18,Y,047810,5000,4873 억,,24129153,N,N,24271,N,00,N
20230804,140433,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49300,450,2,0.92,21986248350,441676,88.09,48900,50600,48800,63500,34200,48850,49779.14,24.75,0,28903,50316,49582,49066,48332,47816,49325,48075,4874,14650,5000,35170,50,1,97475107,48055,40.58,3.37,12,0.45,1215.00,14648.00,63900,20220907,-22.85,40000,20221013,23.25,61000,-19.18,20230425,41500,18.80,20230316,63900,-22.85,20220907,40000,23.25,20221013,1.18,Y,047810,5000,4873 억,,24129153,N,N,24271,N,00,N
20230804,130426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49700,850,2,1.74,19956610700,400566,79.89,48900,50600,48800,63500,34200,48850,49821.03,24.75,0,25856,50316,49582,49066,48332,47816,49325,48075,4874,14650,5000,35170,50,1,97475107,48445,40.91,3.39,12,0.41,1215.00,14648.00,63900,20220907,-22.22,40000,20221013,24.25,61000,-18.52,20230425,41500,19.76,20230316,63900,-22.22,20220907,40000,24.25,20221013,1.18,Y,047810,5000,4873 억,,24129153,N,N,24271,N,00,N
20230804,120426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49500,650,2,1.33,18146342350,364071,72.61,48900,50600,48800,63500,34200,48850,49842.87,24.75,0,25503,50316,49582,49066,48332,47816,49325,48075,4874,14650,5000,35170,50,1,97475107,48250,40.74,3.38,12,0.37,1215.00,14648.00,63900,20220907,-22.54,40000,20221013,23.75,61000,-18.85,20230425,41500,19.28,20230316,63900,-22.54,20220907,40000,23.75,20221013,1.18,Y,047810,5000,4873 억,,24129153,N,N,24271,N,00,N
20230804,110428,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49500,650,2,1.33,16100040050,322674,64.35,48900,50600,48800,63500,34200,48850,49895.69,24.75,0,31201,50316,49582,49066,48332,47816,49325,48075,4874,14650,5000,35170,50,1,97475107,48250,40.74,3.38,12,0.33,1215.00,14648.00,63900,20220907,-22.54,40000,20221013,23.75,61000,-18.85,20230425,41500,19.28,20230316,63900,-22.54,20220907,40000,23.75,20221013,1.18,Y,047810,5000,4873 억,,24129153,N,N,24271,N,00,N
20230804,100423,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50000,1150,2,2.35,11643331550,233029,46.47,48900,50600,48800,63500,34200,48850,49965.17,24.75,0,41236,50316,49582,49066,48332,47816,49325,48075,4874,14650,5000,35170,100,1,97475107,48738,41.15,3.41,12,0.24,1215.00,14648.00,63900,20220907,-21.75,40000,20221013,25.00,61000,-18.03,20230425,41500,20.48,20230316,63900,-21.75,20220907,40000,25.00,20221013,1.18,Y,047810,5000,4873 억,,24129153,N,N,24271,N,00,N
20230804,090422,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49250,400,2,0.82,1093062550,22274,4.44,48900,49400,48800,63500,34200,48850,49073.49,24.75,0,183,50316,49582,49066,48332,47816,49325,48075,4874,14650,5000,35170,50,1,97475107,48006,40.53,3.36,12,0.02,1215.00,14648.00,63900,20220907,-22.93,40000,20221013,23.12,61000,-19.26,20230425,41500,18.67,20230316,63900,-22.93,20220907,40000,23.12,20221013,1.18,Y,047810,5000,4873 억,,24129153,N,N,24271,N,00,N
20230803,160423,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48850,-950,5,-1.91,24471698100,500119,64.73,49800,49800,48550,64700,34900,49800,48931.37,24.89,0,-137826,52133,50966,50033,48866,47933,51550,49450,4874,14900,5000,35850,50,1,97475107,47617,40.21,3.33,12,0.51,1215.00,14648.00,63900,20220907,-23.55,40000,20221013,22.12,61000,-19.92,20230425,41500,17.71,20230316,63900,-23.55,20220907,40000,22.12,20221013,1.17,Y,047810,5000,4873 억,,24262238,N,N,24271,N,00,N
20230803,150426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48800,-1000,5,-2.01,22022442900,449965,58.24,49800,49800,48550,64700,34900,49800,48942.06,24.89,0,-137735,52133,50966,50033,48866,47933,51550,49450,4874,14900,5000,35850,50,1,97475107,47568,40.16,3.33,12,0.46,1215.00,14648.00,63900,20220907,-23.63,40000,20221013,22.00,61000,-20.00,20230425,41500,17.59,20230316,63900,-23.63,20220907,40000,22.00,20221013,1.17,Y,047810,5000,4873 억,,24262238,N,N,42337,N,00,N
20230803,140421,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48950,-850,5,-1.71,19707707900,402622,52.11,49800,49800,48550,64700,34900,49800,48947.85,24.89,0,-128099,52133,50966,50033,48866,47933,51550,49450,4874,14900,5000,35850,50,1,97475107,47714,40.29,3.34,12,0.41,1215.00,14648.00,63900,20220907,-23.40,40000,20221013,22.38,61000,-19.75,20230425,41500,17.95,20230316,63900,-23.40,20220907,40000,22.38,20221013,1.17,Y,047810,5000,4873 억,,24262238,N,N,42337,N,00,N
20230803,130425,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48700,-1100,5,-2.21,17948465400,366564,47.45,49800,49800,48550,64700,34900,49800,48963.46,24.89,0,-119135,52133,50966,50033,48866,47933,51550,49450,4874,14900,5000,35850,50,1,97475107,47470,40.08,3.32,12,0.38,1215.00,14648.00,63900,20220907,-23.79,40000,20221013,21.75,61000,-20.16,20230425,41500,17.35,20230316,63900,-23.79,20220907,40000,21.75,20221013,1.17,Y,047810,5000,4873 억,,24262238,N,N,42337,N,00,N
20230803,120425,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48650,-1150,5,-2.31,15843955600,323344,41.85,49800,49800,48550,64700,34900,49800,48999.65,24.89,0,-102195,52133,50966,50033,48866,47933,51550,49450,4874,14900,5000,35850,50,1,97475107,47422,40.04,3.32,12,0.33,1215.00,14648.00,63900,20220907,-23.87,40000,20221013,21.62,61000,-20.25,20230425,41500,17.23,20230316,63900,-23.87,20220907,40000,21.62,20221013,1.17,Y,047810,5000,4873 억,,24262238,N,N,42337,N,00,N
20230803,110421,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48950,-850,5,-1.71,12540176200,255613,33.09,49800,49800,48700,64700,34900,49800,49058.46,24.89,0,-73293,52133,50966,50033,48866,47933,51550,49450,4874,14900,5000,35850,50,1,97475107,47714,40.29,3.34,12,0.26,1215.00,14648.00,63900,20220907,-23.40,40000,20221013,22.38,61000,-19.75,20230425,41500,17.95,20230316,63900,-23.40,20220907,40000,22.38,20221013,1.17,Y,047810,5000,4873 억,,24262238,N,N,42337,N,00,N
20230803,100421,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,-750,5,-1.51,8639261500,176055,22.79,49800,49800,48700,64700,34900,49800,49070.28,24.89,0,-49338,52133,50966,50033,48866,47933,51550,49450,4874,14900,5000,35850,50,1,97475107,47812,40.37,3.35,12,0.18,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.17,Y,047810,5000,4873 억,,24262238,N,N,42337,N,00,N
20230803,090421,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,-750,5,-1.51,1674841250,34000,4.40,49800,49800,48900,64700,34900,49800,49255.78,24.89,0,-18671,52133,50966,50033,48866,47933,51550,49450,4874,14900,5000,35850,50,1,97475107,47812,40.37,3.35,12,0.03,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.17,Y,047810,5000,4873 억,,24262238,N,N,42337,N,00,N
20230802,160423,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49800,700,2,1.43,38569939600,768852,168.47,49350,51200,49100,63800,34400,49100,50166.85,24.88,0,11295,50066,49582,49116,48632,48166,49350,48400,4874,14700,5000,35350,50,1,97475107,48543,40.99,3.40,12,0.79,1215.00,14648.00,63900,20220907,-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,,24251752,N,N,42330,N,00,N
20230802,150428,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49750,650,2,1.32,36666156450,730555,160.08,49350,51200,49100,63800,34400,49100,50190.58,24.88,0,5775,50066,49582,49116,48632,48166,49350,48400,4874,14700,5000,35350,50,1,97475107,48494,40.95,3.40,12,0.75,1215.00,14648.00,63900,20220907,-22.14,40000,20221013,24.38,61000,-18.44,20230425,41500,19.88,20230316,63900,-22.14,20220907,40000,24.38,20221013,1.16,Y,047810,5000,4873 억,,24251752,N,N,79465,N,00,N
20230802,140423,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49750,650,2,1.32,34087915950,678777,148.73,49350,51200,49100,63800,34400,49100,50220.85,24.88,0,10523,50066,49582,49116,48632,48166,49350,48400,4874,14700,5000,35350,50,1,97475107,48494,40.95,3.40,12,0.70,1215.00,14648.00,63900,20220907,-22.14,40000,20221013,24.38,61000,-18.44,20230425,41500,19.88,20230316,63900,-22.14,20220907,40000,24.38,20221013,1.16,Y,047810,5000,4873 억,,24251752,N,N,79465,N,00,N
20230802,130422,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50100,1000,2,2.04,29073310050,578012,126.65,49350,51200,49100,63800,34400,49100,50300.36,24.88,0,23697,50066,49582,49116,48632,48166,49350,48400,4874,14700,5000,35350,100,1,97475107,48835,41.23,3.42,12,0.59,1215.00,14648.00,63900,20220907,-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,,24251752,N,N,79465,N,00,N
20230802,120418,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50300,1200,2,2.44,26668859950,530100,116.16,49350,51200,49100,63800,34400,49100,50310.83,24.88,0,32161,50066,49582,49116,48632,48166,49350,48400,4874,14700,5000,35350,100,1,97475107,49030,41.40,3.43,12,0.54,1215.00,14648.00,63900,20220907,-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,,24251752,N,N,79465,N,00,N
20230802,110417,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50700,1600,2,3.26,22568464150,448548,98.29,49350,51200,49100,63800,34400,49100,50316.53,24.88,0,35759,50066,49582,49116,48632,48166,49350,48400,4874,14700,5000,35350,100,1,97475107,49420,41.73,3.46,12,0.46,1215.00,14648.00,63900,20220907,-20.66,40000,20221013,26.75,61000,-16.89,20230425,41500,22.17,20230316,63900,-20.66,20220907,40000,26.75,20221013,1.16,Y,047810,5000,4873 억,,24251752,N,N,79465,N,00,N
20230802,100419,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,50500,1400,2,2.85,14289192450,285589,62.58,49350,50900,49100,63800,34400,49100,50036.58,24.88,0,9357,50066,49582,49116,48632,48166,49350,48400,4874,14700,5000,35350,100,1,97475107,49225,41.56,3.45,12,0.29,1215.00,14648.00,63900,20220907,-20.97,40000,20221013,26.25,61000,-17.21,20230425,41500,21.69,20230316,63900,-20.97,20220907,40000,26.25,20221013,1.16,Y,047810,5000,4873 억,,24251752,N,N,79465,N,00,N
20230802,090418,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49550,450,2,0.92,2166335900,43738,9.58,49350,49750,49250,63800,34400,49100,49537.35,24.88,0,-3252,50066,49582,49116,48632,48166,49350,48400,4874,14700,5000,35350,50,1,97475107,48299,40.78,3.38,12,0.04,1215.00,14648.00,63900,20220907,-22.46,40000,20221013,23.88,61000,-18.77,20230425,41500,19.40,20230316,63900,-22.46,20220907,40000,23.88,20221013,1.16,Y,047810,5000,4873 억,,24251752,N,N,79465,N,00,N
20230801,160421,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49100,-100,5,-0.20,22302319100,454259,76.32,49250,49600,48650,63900,34450,49200,49096.03,24.90,0,-31394,50100,49650,48850,48400,47600,49875,48625,4874,14725,5000,35420,50,1,97475107,47860,40.41,3.35,12,0.47,1215.00,14648.00,63900,20220907,-23.16,40000,20221013,22.75,61000,-19.51,20230425,41500,18.31,20230316,63900,-23.16,20220907,40000,22.75,20221013,1.21,Y,047810,5000,4873 억,,24273859,N,N,79465,N,00,N
20230801,150416,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48900,-300,5,-0.61,20752756700,422670,71.02,49250,49600,48650,63900,34450,49200,49099.19,24.90,0,-32362,50100,49650,48850,48400,47600,49875,48625,4874,14725,5000,35420,50,1,97475107,47665,40.25,3.34,12,0.43,1215.00,14648.00,63900,20220907,-23.47,40000,20221013,22.25,61000,-19.84,20230425,41500,17.83,20230316,63900,-23.47,20220907,40000,22.25,20221013,1.21,Y,047810,5000,4873 억,,24273859,N,N,61285,N,00,N
20230801,140426,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,48900,-300,5,-0.61,18177363650,369998,62.17,49250,49600,48650,63900,34450,49200,49128.28,24.90,0,-35378,50100,49650,48850,48400,47600,49875,48625,4874,14725,5000,35420,50,1,97475107,47665,40.25,3.34,12,0.38,1215.00,14648.00,63900,20220907,-23.47,40000,20221013,22.25,61000,-19.84,20230425,41500,17.83,20230316,63900,-23.47,20220907,40000,22.25,20221013,1.21,Y,047810,5000,4873 억,,24273859,N,N,61285,N,00,N
20230801,130417,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49150,-50,5,-0.10,13497803850,274179,46.07,49250,49600,48850,63900,34450,49200,49229.90,24.90,0,-4621,50100,49650,48850,48400,47600,49875,48625,4874,14725,5000,35420,50,1,97475107,47909,40.45,3.36,12,0.28,1215.00,14648.00,63900,20220907,-23.08,40000,20221013,22.88,61000,-19.43,20230425,41500,18.43,20230316,63900,-23.08,20220907,40000,22.88,20221013,1.21,Y,047810,5000,4873 억,,24273859,N,N,61285,N,00,N
20230801,120417,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,-150,5,-0.30,11268522750,228780,38.44,49250,49600,48850,63900,34450,49200,49254.84,24.90,0,-8373,50100,49650,48850,48400,47600,49875,48625,4874,14725,5000,35420,50,1,97475107,47812,40.37,3.35,12,0.23,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.21,Y,047810,5000,4873 억,,24273859,N,N,61285,N,00,N
20230801,110415,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49300,100,2,0.20,9081288050,184293,30.96,49250,49600,48850,63900,34450,49200,49276.36,24.90,0,-2130,50100,49650,48850,48400,47600,49875,48625,4874,14725,5000,35420,50,1,97475107,48055,40.58,3.37,12,0.19,1215.00,14648.00,63900,20220907,-22.85,40000,20221013,23.25,61000,-19.18,20230425,41500,18.80,20230316,63900,-22.85,20220907,40000,23.25,20221013,1.21,Y,047810,5000,4873 억,,24273859,N,N,61285,N,00,N
20230801,100418,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49500,300,2,0.61,6247493300,126852,21.31,49250,49600,48850,63900,34450,49200,49250.25,24.90,0,5375,50100,49650,48850,48400,47600,49875,48625,4874,14725,5000,35420,50,1,97475107,48250,40.74,3.38,12,0.13,1215.00,14648.00,63900,20220907,-22.54,40000,20221013,23.75,61000,-18.85,20230425,41500,19.28,20230316,63900,-22.54,20220907,40000,23.75,20221013,1.21,Y,047810,5000,4873 억,,24273859,N,N,61285,N,00,N
20230801,090414,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,Y,49050,-150,5,-0.30,1075327350,21909,3.68,49250,49350,48850,63900,34450,49200,49081.53,24.90,0,-3679,50100,49650,48850,48400,47600,49875,48625,4874,14725,5000,35420,50,1,97475107,47812,40.37,3.35,12,0.02,1215.00,14648.00,63900,20220907,-23.24,40000,20221013,22.62,61000,-19.59,20230425,41500,18.19,20230316,63900,-23.24,20220907,40000,22.62,20221013,1.21,Y,047810,5000,4873 억,,24273859,N,N,61285,N,00,N