KissMeData/005380/price/prices-20240701.csv

1	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
2	20240731	160209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	-1000	5	-0.40	144382935000	578207	97.19	250000	253500	247500	325000	175000	250000	249712.34	40.64	0	-56350	261000	255500	252500	247000	244000	254000	245500	11580	75000	5000	190000	500	1	209416191	521446	5.71	0.73	12	0.28	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.29	N	005380	5000	11579 억		85097462	N	N	3576	N	00	N
3	20240731	150212	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	0	3	0.00	110680470500	442987	74.46	250000	253500	247500	325000	175000	250000	249850.36	40.64	0	-57781	261000	255500	252500	247000	244000	254000	245500	11580	75000	5000	190000	500	1	209416191	523540	5.74	0.73	12	0.21	43589.00	341739.00	299500	20240628	-16.53	169300	20231031	47.67	299500	-16.53	20240628	179800	39.04	20240122	299500	-16.53	20240628	169300	47.67	20231031	0.29	N	005380	5000	11579 억		85097462	N	N	6958	N	00	N
4	20240731	140211	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	-1500	5	-0.60	85890910500	343300	57.71	250000	253500	248000	325000	175000	250000	250192.02	40.64	0	-43543	261000	255500	252500	247000	244000	254000	245500	11580	75000	5000	190000	500	1	209416191	520399	5.70	0.73	12	0.16	43589.00	341739.00	299500	20240628	-17.03	169300	20231031	46.78	299500	-17.03	20240628	179800	38.21	20240122	299500	-17.03	20240628	169300	46.78	20231031	0.29	N	005380	5000	11579 억		85097462	N	N	6958	N	00	N
5	20240731	130209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250500	500	2	0.20	67731214000	270373	45.45	250000	253500	248500	325000	175000	250000	250510.36	40.64	0	-28083	261000	255500	252500	247000	244000	254000	245500	11580	75000	5000	190000	500	1	209416191	524588	5.75	0.73	12	0.13	43589.00	341739.00	299500	20240628	-16.36	169300	20231031	47.96	299500	-16.36	20240628	179800	39.32	20240122	299500	-16.36	20240628	169300	47.96	20231031	0.29	N	005380	5000	11579 억		85097462	N	N	6958	N	00	N
6	20240731	120211	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250500	500	2	0.20	56410410000	225155	37.85	250000	253500	248500	325000	175000	250000	250540.45	40.64	0	-19323	261000	255500	252500	247000	244000	254000	245500	11580	75000	5000	190000	500	1	209416191	524588	5.75	0.73	12	0.11	43589.00	341739.00	299500	20240628	-16.36	169300	20231031	47.96	299500	-16.36	20240628	179800	39.32	20240122	299500	-16.36	20240628	169300	47.96	20231031	0.29	N	005380	5000	11579 억		85097462	N	N	6958	N	00	N
7	20240731	110209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	-500	5	-0.20	48346508500	192872	32.42	250000	253500	248500	325000	175000	250000	250666.45	40.64	0	-13819	261000	255500	252500	247000	244000	254000	245500	11580	75000	5000	190000	500	1	209416191	522493	5.72	0.73	12	0.09	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.29	N	005380	5000	11579 억		85097462	N	N	6958	N	00	N
8	20240731	100209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251000	1000	2	0.40	31721607500	126280	21.23	250000	253500	248500	325000	175000	250000	251201.01	40.64	0	-869	261000	255500	252500	247000	244000	254000	245500	11580	75000	5000	190000	500	1	209416191	525635	5.76	0.73	12	0.06	43589.00	341739.00	299500	20240628	-16.19	169300	20231031	48.26	299500	-16.19	20240628	179800	39.60	20240122	299500	-16.19	20240628	169300	48.26	20231031	0.29	N	005380	5000	11579 억		85097462	N	N	6958	N	00	N
9	20240731	090207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252000	2000	2	0.80	3049577500	12170	2.05	250000	252000	250000	325000	175000	250000	250583.81	40.64	0	849	261000	255500	252500	247000	244000	254000	245500	11580	75000	5000	190000	500	1	209416191	527729	5.78	0.74	12	0.01	43589.00	341739.00	299500	20240628	-15.86	169300	20231031	48.85	299500	-15.86	20240628	179800	40.16	20240122	299500	-15.86	20240628	169300	48.85	20231031	0.29	N	005380	5000	11579 억		85097462	N	N	6958	N	00	N
10	20240730	160205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	-5500	5	-2.15	150060242000	593293	45.56	253000	258000	249500	332000	179000	255500	252928.60	40.65	0	-55368	269833	262666	252833	245666	235833	266250	249250	11580	76500	5000	194180	500	1	209416191	523540	5.74	0.73	12	0.28	43589.00	341739.00	299500	20240628	-16.53	169300	20231031	47.67	299500	-16.53	20240628	179800	39.04	20240122	299500	-16.53	20240628	169300	47.67	20231031	0.29	N	005380	5000	11579 억		85118297	N	N	6958	N	00	N
11	20240730	150209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	-5500	5	-2.15	136841757000	540413	41.50	253000	258000	249500	332000	179000	255500	253216.30	40.65	0	-57502	269833	262666	252833	245666	235833	266250	249250	11580	76500	5000	194180	500	1	209416191	523540	5.74	0.73	12	0.26	43589.00	341739.00	299500	20240628	-16.53	169300	20231031	47.67	299500	-16.53	20240628	179800	39.04	20240122	299500	-16.53	20240628	169300	47.67	20231031	0.29	N	005380	5000	11579 억		85118297	N	N	1894	N	00	N
12	20240730	140207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	-5500	5	-2.15	119972458500	472951	36.32	253000	258000	249500	332000	179000	255500	253667.20	40.65	0	-49514	269833	262666	252833	245666	235833	266250	249250	11580	76500	5000	194180	500	1	209416191	523540	5.74	0.73	12	0.23	43589.00	341739.00	299500	20240628	-16.53	169300	20231031	47.67	299500	-16.53	20240628	179800	39.04	20240122	299500	-16.53	20240628	169300	47.67	20231031	0.29	N	005380	5000	11579 억		85118297	N	N	1894	N	00	N
13	20240730	130207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	-6000	5	-2.35	102120028500	401712	30.85	253000	258000	249500	332000	179000	255500	254211.51	40.65	0	-42232	269833	262666	252833	245666	235833	266250	249250	11580	76500	5000	194180	500	1	209416191	522493	5.72	0.73	12	0.19	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.29	N	005380	5000	11579 억		85118297	N	N	1894	N	00	N
14	20240730	120207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	-3000	5	-1.17	85354265500	334937	25.72	253000	258000	252000	332000	179000	255500	254836.45	40.65	0	-29823	269833	262666	252833	245666	235833	266250	249250	11580	76500	5000	194180	500	1	209416191	528776	5.79	0.74	12	0.16	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.29	N	005380	5000	11579 억		85118297	N	N	1894	N	00	N
15	20240730	110208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253500	-2000	5	-0.78	71724228000	281101	21.59	253000	258000	252000	332000	179000	255500	255154.45	40.65	0	-19389	269833	262666	252833	245666	235833	266250	249250	11580	76500	5000	194180	500	1	209416191	530870	5.82	0.74	12	0.13	43589.00	341739.00	299500	20240628	-15.36	169300	20231031	49.73	299500	-15.36	20240628	179800	40.99	20240122	299500	-15.36	20240628	169300	49.73	20231031	0.29	N	005380	5000	11579 억		85118297	N	N	1894	N	00	N
16	20240730	100208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256500	1000	2	0.39	51085133500	200226	15.38	253000	258000	252000	332000	179000	255500	255137.06	40.65	0	-9736	269833	262666	252833	245666	235833	266250	249250	11580	76500	5000	194180	500	1	209416191	537153	5.88	0.75	12	0.10	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.29	N	005380	5000	11579 억		85118297	N	N	1894	N	00	N
17	20240730	090209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253500	-2000	5	-0.78	5421582500	21410	1.64	253000	254500	252000	332000	179000	255500	253208.88	40.65	0	-3275	269833	262666	252833	245666	235833	266250	249250	11580	76500	5000	194180	500	1	209416191	530870	5.82	0.74	12	0.01	43589.00	341739.00	299500	20240628	-15.36	169300	20231031	49.73	299500	-15.36	20240628	179800	40.99	20240122	299500	-15.36	20240628	169300	49.73	20231031	0.29	N	005380	5000	11579 억		85118297	N	N	1894	N	00	N
18	20240729	160208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255500	12000	2	4.93	329949110000	1300027	48.82	244000	260000	243000	316500	170500	243500	253799.97	40.59	0	185714	260500	252000	242000	233500	223500	247000	228500	11580	73000	5000	185060	500	1	209416191	535058	5.86	0.75	12	0.62	43589.00	341739.00	299500	20240628	-14.69	169300	20231031	50.92	299500	-14.69	20240628	179800	42.10	20240122	299500	-14.69	20240628	169300	50.92	20231031	0.28	N	005380	5000	11579 억		84994466	N	N	1894	N	00	N
19	20240729	150206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255500	12000	2	4.93	301125247500	1187176	44.58	244000	260000	243000	316500	170500	243500	253648.87	40.59	0	181292	260500	252000	242000	233500	223500	247000	228500	11580	73000	5000	185060	500	1	209416191	535058	5.86	0.75	12	0.57	43589.00	341739.00	299500	20240628	-14.69	169300	20231031	50.92	299500	-14.69	20240628	179800	42.10	20240122	299500	-14.69	20240628	169300	50.92	20231031	0.28	N	005380	5000	11579 억		84994466	N	N	3212	N	00	N
20	20240729	140206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256000	12500	2	5.13	270121186000	1066071	40.04	244000	260000	243000	316500	170500	243500	253380.66	40.59	0	177835	260500	252000	242000	233500	223500	247000	228500	11580	73000	5000	185060	500	1	209416191	536105	5.87	0.75	12	0.51	43589.00	341739.00	299500	20240628	-14.52	169300	20231031	51.21	299500	-14.52	20240628	179800	42.38	20240122	299500	-14.52	20240628	169300	51.21	20231031	0.28	N	005380	5000	11579 억		84994466	N	N	3212	N	00	N
21	20240729	130210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	257000	13500	2	5.54	220640073500	874187	32.83	244000	258000	243000	316500	170500	243500	252395.19	40.59	0	165473	260500	252000	242000	233500	223500	247000	228500	11580	73000	5000	185060	500	1	209416191	538200	5.90	0.75	12	0.42	43589.00	341739.00	299500	20240628	-14.19	169300	20231031	51.80	299500	-14.19	20240628	179800	42.94	20240122	299500	-14.19	20240628	169300	51.80	20231031	0.28	N	005380	5000	11579 억		84994466	N	N	3212	N	00	N
22	20240729	120205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256500	13000	2	5.34	194925563000	774203	29.08	244000	257000	243000	316500	170500	243500	251776.41	40.59	0	126153	260500	252000	242000	233500	223500	247000	228500	11580	73000	5000	185060	500	1	209416191	537153	5.88	0.75	12	0.37	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.28	N	005380	5000	11579 억		84994466	N	N	3212	N	00	N
23	20240729	110207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	254000	10500	2	4.31	159363400000	635044	23.85	244000	256000	243000	316500	170500	243500	250949.29	40.59	0	79735	260500	252000	242000	233500	223500	247000	228500	11580	73000	5000	185060	500	1	209416191	531917	5.83	0.74	12	0.30	43589.00	341739.00	299500	20240628	-15.19	169300	20231031	50.03	299500	-15.19	20240628	179800	41.27	20240122	299500	-15.19	20240628	169300	50.03	20231031	0.28	N	005380	5000	11579 억		84994466	N	N	3212	N	00	N
24	20240729	100207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256000	12500	2	5.13	115071931500	460685	17.30	244000	256000	243000	316500	170500	243500	249785.22	40.59	0	68912	260500	252000	242000	233500	223500	247000	228500	11580	73000	5000	185060	500	1	209416191	536105	5.87	0.75	12	0.22	43589.00	341739.00	299500	20240628	-14.52	169300	20231031	51.21	299500	-14.52	20240628	179800	42.38	20240122	299500	-14.52	20240628	169300	51.21	20231031	0.28	N	005380	5000	11579 억		84994466	N	N	3212	N	00	N
25	20240729	090207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	500	2	0.21	8325660500	34072	1.28	244000	246000	243000	316500	170500	243500	244356.39	40.59	0	3052	260500	252000	242000	233500	223500	247000	228500	11580	73000	5000	185060	500	1	209416191	510976	5.60	0.71	12	0.02	43589.00	341739.00	299500	20240628	-18.53	169300	20231031	44.12	299500	-18.53	20240628	179800	35.71	20240122	299500	-18.53	20240628	169300	44.12	20231031	0.28	N	005380	5000	11579 억		84994466	N	N	3212	N	00	N
26	20240726	160204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243500	-8000	5	-3.18	622511440500	2591810	311.23	248500	250500	232000	326500	176500	251500	240181.47	40.76	0	-357023	258833	255166	251333	247666	243833	253250	245750	11580	75000	5000	191140	500	1	209416191	509928	5.59	0.71	12	1.24	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.26	N	005380	5000	11579 억		85364792	N	N	3212	N	00	N
27	20240726	150206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243500	-8000	5	-3.18	588510279500	2452238	294.47	248500	250500	232000	326500	176500	251500	239987.96	40.76	0	-341823	258833	255166	251333	247666	243833	253250	245750	11580	75000	5000	191140	500	1	209416191	509928	5.59	0.71	12	1.17	43589.00	341739.00	299500	20240628	-18.70	169300	20231031	43.83	299500	-18.70	20240628	179800	35.43	20240122	299500	-18.70	20240628	169300	43.83	20231031	0.26	N	005380	5000	11579 억		85364792	N	N	4423	N	00	N
28	20240726	140208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	-9000	5	-3.58	541588591000	2259072	271.28	248500	250500	232000	326500	176500	251500	239738.20	40.76	0	-361874	258833	255166	251333	247666	243833	253250	245750	11580	75000	5000	191140	500	1	209416191	507834	5.56	0.71	12	1.08	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.26	N	005380	5000	11579 억		85364792	N	N	4423	N	00	N
29	20240726	130207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	-8500	5	-3.38	493501988000	2060671	247.45	248500	250500	232000	326500	176500	251500	239484.71	40.76	0	-353032	258833	255166	251333	247666	243833	253250	245750	11580	75000	5000	191140	500	1	209416191	508881	5.57	0.71	12	0.98	43589.00	341739.00	299500	20240628	-18.86	169300	20231031	43.53	299500	-18.86	20240628	179800	35.15	20240122	299500	-18.86	20240628	169300	43.53	20231031	0.26	N	005380	5000	11579 억		85364792	N	N	4423	N	00	N
30	20240726	120207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	-9000	5	-3.58	455647683500	1904661	228.72	248500	250500	232000	326500	176500	251500	239226.21	40.76	0	-336195	258833	255166	251333	247666	243833	253250	245750	11580	75000	5000	191140	500	1	209416191	507834	5.56	0.71	12	0.91	43589.00	341739.00	299500	20240628	-19.03	169300	20231031	43.24	299500	-19.03	20240628	179800	34.87	20240122	299500	-19.03	20240628	169300	43.24	20231031	0.26	N	005380	5000	11579 억		85364792	N	N	4423	N	00	N
31	20240726	110205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-12000	5	-4.77	376530593500	1578750	189.58	248500	250500	232000	326500	176500	251500	238497.27	40.76	0	-321168	258833	255166	251333	247666	243833	253250	245750	11580	75000	5000	191140	500	1	209416191	501552	5.49	0.70	12	0.75	43589.00	341739.00	299500	20240628	-20.03	169300	20231031	41.46	299500	-20.03	20240628	179800	33.20	20240122	299500	-20.03	20240628	169300	41.46	20231031	0.26	N	005380	5000	11579 억		85364792	N	N	4423	N	00	N
32	20240726	100206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235500	-16000	5	-6.36	268212085000	1125863	135.20	248500	250500	232000	326500	176500	251500	238225.25	40.76	0	-300913	258833	255166	251333	247666	243833	253250	245750	11580	75000	5000	191140	500	1	209416191	493175	5.40	0.69	12	0.54	43589.00	341739.00	299500	20240628	-21.37	169300	20231031	39.10	299500	-21.37	20240628	179800	30.98	20240122	299500	-21.37	20240628	169300	39.10	20231031	0.26	N	005380	5000	11579 억		85364792	N	N	4423	N	00	N
33	20240726	090206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	-2500	5	-0.99	13648836000	54833	6.58	248500	250500	248500	326500	176500	251500	248905.43	40.76	0	-2037	258833	255166	251333	247666	243833	253250	245750	11580	75000	5000	191140	500	1	209416191	521446	5.71	0.73	12	0.03	43589.00	341739.00	299500	20240628	-16.86	169300	20231031	47.08	299500	-16.86	20240628	179800	38.49	20240122	299500	-16.86	20240628	169300	47.08	20231031	0.26	N	005380	5000	11579 억		85364792	N	N	4423	N	00	N
34	20240725	160206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251500	-7000	5	-2.71	204553049500	814796	133.92	253000	255000	247500	336000	181000	258500	251043.01	40.84	0	-106657	265833	262166	259833	256166	253833	261000	255000	11580	77500	5000	196460	500	1	209416191	526682	5.77	0.74	12	0.39	43589.00	341739.00	299500	20240628	-16.03	169300	20231031	48.55	299500	-16.03	20240628	179800	39.88	20240122	299500	-16.03	20240628	169300	48.55	20231031	0.27	N	005380	5000	11579 억		85522865	N	N	4423	N	00	N
35	20240725	150208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251000	-7500	5	-2.90	179699522500	715976	117.68	253000	255000	247500	336000	181000	258500	250980.43	40.84	0	-105823	265833	262166	259833	256166	253833	261000	255000	11580	77500	5000	196460	500	1	209416191	525635	5.76	0.73	12	0.34	43589.00	341739.00	299500	20240628	-16.19	169300	20231031	48.26	299500	-16.19	20240628	179800	39.60	20240122	299500	-16.19	20240628	169300	48.26	20231031	0.27	N	005380	5000	11579 억		85522865	N	N	725	N	00	N
36	20240725	140207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251000	-7500	5	-2.90	153109718500	610296	100.31	253000	255000	247500	336000	181000	258500	250871.89	40.84	0	-84705	265833	262166	259833	256166	253833	261000	255000	11580	77500	5000	196460	500	1	209416191	525635	5.76	0.73	12	0.29	43589.00	341739.00	299500	20240628	-16.19	169300	20231031	48.26	299500	-16.19	20240628	179800	39.60	20240122	299500	-16.19	20240628	169300	48.26	20231031	0.27	N	005380	5000	11579 억		85522865	N	N	725	N	00	N
37	20240725	130207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	-9000	5	-3.48	136641133500	544389	89.48	253000	255000	247500	336000	181000	258500	250992.55	40.84	0	-85336	265833	262166	259833	256166	253833	261000	255000	11580	77500	5000	196460	500	1	209416191	522493	5.72	0.73	12	0.26	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.27	N	005380	5000	11579 억		85522865	N	N	725	N	00	N
38	20240725	120207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	-9000	5	-3.48	110299468000	438427	72.06	253000	255000	249000	336000	181000	258500	251572.53	40.84	0	-73047	265833	262166	259833	256166	253833	261000	255000	11580	77500	5000	196460	500	1	209416191	522493	5.72	0.73	12	0.21	43589.00	341739.00	299500	20240628	-16.69	169300	20231031	47.37	299500	-16.69	20240628	179800	38.77	20240122	299500	-16.69	20240628	169300	47.37	20231031	0.27	N	005380	5000	11579 억		85522865	N	N	725	N	00	N
39	20240725	110205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	-8500	5	-3.29	89428095500	354897	58.33	253000	255000	249000	336000	181000	258500	251974.54	40.84	0	-62885	265833	262166	259833	256166	253833	261000	255000	11580	77500	5000	196460	500	1	209416191	523540	5.74	0.73	12	0.17	43589.00	341739.00	299500	20240628	-16.53	169300	20231031	47.67	299500	-16.53	20240628	179800	39.04	20240122	299500	-16.53	20240628	169300	47.67	20231031	0.27	N	005380	5000	11579 억		85522865	N	N	725	N	00	N
40	20240725	100206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251500	-7000	5	-2.71	59244341000	234305	38.51	253000	255000	251000	336000	181000	258500	252839.95	40.84	0	-37111	265833	262166	259833	256166	253833	261000	255000	11580	77500	5000	196460	500	1	209416191	526682	5.77	0.74	12	0.11	43589.00	341739.00	299500	20240628	-16.03	169300	20231031	48.55	299500	-16.03	20240628	179800	39.88	20240122	299500	-16.03	20240628	169300	48.55	20231031	0.27	N	005380	5000	11579 억		85522865	N	N	725	N	00	N
41	20240725	090206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	-6000	5	-2.32	12202675000	48189	7.92	253000	255000	252500	336000	181000	258500	253173.03	40.84	0	-2832	265833	262166	259833	256166	253833	261000	255000	11580	77500	5000	196460	500	1	209416191	528776	5.79	0.74	12	0.02	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.27	N	005380	5000	11579 억		85522865	N	N	725	N	00	N
42	20240724	160204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258500	-5000	5	-1.90	152993331000	589859	73.45	259500	263500	257500	342500	184500	263500	259373.68	40.91	0	-204511	268833	266166	261833	259166	254833	267500	260500	11580	79000	5000	200260	500	1	209416191	541341	5.93	0.76	12	0.28	43589.00	341739.00	299500	20240628	-13.69	169300	20231031	52.69	299500	-13.69	20240628	179800	43.77	20240122	299500	-13.69	20240628	169300	52.69	20231031	0.25	N	005380	5000	11579 억		85662528	N	N	725	N	00	N
43	20240724	150207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258000	-5500	5	-2.09	138478942500	533674	66.46	259500	263500	257500	342500	184500	263500	259481.50	40.91	0	-192220	268833	266166	261833	259166	254833	267500	260500	11580	79000	5000	200260	500	1	209416191	540294	5.92	0.75	12	0.25	43589.00	341739.00	299500	20240628	-13.86	169300	20231031	52.39	299500	-13.86	20240628	179800	43.49	20240122	299500	-13.86	20240628	169300	52.39	20231031	0.25	N	005380	5000	11579 억		85662528	N	N	3012	N	00	N
44	20240724	140208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258000	-5500	5	-2.09	115521763500	444859	55.40	259500	263500	257500	342500	184500	263500	259680.87	40.91	0	-156844	268833	266166	261833	259166	254833	267500	260500	11580	79000	5000	200260	500	1	209416191	540294	5.92	0.75	12	0.21	43589.00	341739.00	299500	20240628	-13.86	169300	20231031	52.39	299500	-13.86	20240628	179800	43.49	20240122	299500	-13.86	20240628	169300	52.39	20231031	0.25	N	005380	5000	11579 억		85662528	N	N	3012	N	00	N
45	20240724	130206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259000	-4500	5	-1.71	101847969500	391901	48.80	259500	263500	258000	342500	184500	263500	259880.93	40.91	0	-136138	268833	266166	261833	259166	254833	267500	260500	11580	79000	5000	200260	500	1	209416191	542388	5.94	0.76	12	0.19	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.25	N	005380	5000	11579 억		85662528	N	N	3012	N	00	N
46	20240724	120208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259000	-4500	5	-1.71	85648346500	329275	41.00	259500	263500	258500	342500	184500	263500	260110.84	40.91	0	-106537	268833	266166	261833	259166	254833	267500	260500	11580	79000	5000	200260	500	1	209416191	542388	5.94	0.76	12	0.16	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.25	N	005380	5000	11579 억		85662528	N	N	3012	N	00	N
47	20240724	110206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260000	-3500	5	-1.33	71454150500	274542	34.19	259500	263500	258500	342500	184500	263500	260265.52	40.91	0	-86316	268833	266166	261833	259166	254833	267500	260500	11580	79000	5000	200260	500	1	209416191	544482	5.96	0.76	12	0.13	43589.00	341739.00	299500	20240628	-13.19	169300	20231031	53.57	299500	-13.19	20240628	179800	44.61	20240122	299500	-13.19	20240628	169300	53.57	20231031	0.25	N	005380	5000	11579 억		85662528	N	N	3012	N	00	N
48	20240724	100207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260000	-3500	5	-1.33	52391542500	201262	25.06	259500	263500	258500	342500	184500	263500	260313.49	40.91	0	-53392	268833	266166	261833	259166	254833	267500	260500	11580	79000	5000	200260	500	1	209416191	544482	5.96	0.76	12	0.10	43589.00	341739.00	299500	20240628	-13.19	169300	20231031	53.57	299500	-13.19	20240628	179800	44.61	20240122	299500	-13.19	20240628	169300	53.57	20231031	0.25	N	005380	5000	11579 억		85662528	N	N	3012	N	00	N
49	20240724	090207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260000	-3500	5	-1.33	6494552000	25012	3.11	259500	261000	259000	342500	184500	263500	259641.56	40.91	0	-9357	268833	266166	261833	259166	254833	267500	260500	11580	79000	5000	200260	500	1	209416191	544482	5.96	0.76	12	0.01	43589.00	341739.00	299500	20240628	-13.19	169300	20231031	53.57	299500	-13.19	20240628	179800	44.61	20240122	299500	-13.19	20240628	169300	53.57	20231031	0.25	N	005380	5000	11579 억		85662528	N	N	3012	N	00	N
50	20240723	160205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	263500	8500	2	3.33	210124732500	800945	104.09	258000	264500	257500	331500	178500	255000	262345.19	40.86	0	-64052	266333	260666	255833	250166	245333	258250	247750	11580	76500	5000	193800	500	1	209416191	551812	6.05	0.77	12	0.38	43589.00	341739.00	299500	20240628	-12.02	169300	20231031	55.64	299500	-12.02	20240628	179800	46.55	20240122	299500	-12.02	20240628	169300	55.64	20231031	0.26	N	005380	5000	11579 억		85558582	N	N	3012	N	00	N
51	20240723	150209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	264500	9500	2	3.73	183838145000	701246	91.14	258000	264500	257500	331500	178500	255000	262159.29	40.86	0	-13586	266333	260666	255833	250166	245333	258250	247750	11580	76500	5000	193800	500	1	209416191	553906	6.07	0.77	12	0.33	43589.00	341739.00	299500	20240628	-11.69	169300	20231031	56.23	299500	-11.69	20240628	179800	47.11	20240122	299500	-11.69	20240628	169300	56.23	20231031	0.26	N	005380	5000	11579 억		85558582	N	N	929	N	00	N
52	20240723	140204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	263500	8500	2	3.33	150235006500	573777	74.57	258000	264500	257500	331500	178500	255000	261835.20	40.86	0	12458	266333	260666	255833	250166	245333	258250	247750	11580	76500	5000	193800	500	1	209416191	551812	6.05	0.77	12	0.27	43589.00	341739.00	299500	20240628	-12.02	169300	20231031	55.64	299500	-12.02	20240628	179800	46.55	20240122	299500	-12.02	20240628	169300	55.64	20231031	0.26	N	005380	5000	11579 억		85558582	N	N	929	N	00	N
53	20240723	130204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	263000	8000	2	3.14	129404695500	494383	64.25	258000	264500	257500	331500	178500	255000	261749.90	40.86	0	19353	266333	260666	255833	250166	245333	258250	247750	11580	76500	5000	193800	500	1	209416191	550765	6.03	0.77	12	0.24	43589.00	341739.00	299500	20240628	-12.19	169300	20231031	55.35	299500	-12.19	20240628	179800	46.27	20240122	299500	-12.19	20240628	169300	55.35	20231031	0.26	N	005380	5000	11579 억		85558582	N	N	929	N	00	N
54	20240723	120207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	263500	8500	2	3.33	110223003500	421554	54.79	258000	264000	257500	331500	178500	255000	261468.31	40.86	0	31470	266333	260666	255833	250166	245333	258250	247750	11580	76500	5000	193800	500	1	209416191	551812	6.05	0.77	12	0.20	43589.00	341739.00	299500	20240628	-12.02	169300	20231031	55.64	299500	-12.02	20240628	179800	46.55	20240122	299500	-12.02	20240628	169300	55.64	20231031	0.26	N	005380	5000	11579 억		85558582	N	N	929	N	00	N
55	20240723	110206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	262000	7000	2	2.75	95838250000	366877	47.68	258000	264000	257500	331500	178500	255000	261227.21	40.86	0	26949	266333	260666	255833	250166	245333	258250	247750	11580	76500	5000	193800	500	1	209416191	548670	6.01	0.77	12	0.18	43589.00	341739.00	299500	20240628	-12.52	169300	20231031	54.75	299500	-12.52	20240628	179800	45.72	20240122	299500	-12.52	20240628	169300	54.75	20231031	0.26	N	005380	5000	11579 억		85558582	N	N	929	N	00	N
56	20240723	100207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	264000	9000	2	3.53	66424248000	254707	33.10	258000	264000	257500	331500	178500	255000	260786.92	40.86	0	25034	266333	260666	255833	250166	245333	258250	247750	11580	76500	5000	193800	500	1	209416191	552859	6.06	0.77	12	0.12	43589.00	341739.00	299500	20240628	-11.85	169300	20231031	55.94	299500	-11.85	20240628	179800	46.83	20240122	299500	-11.85	20240628	169300	55.94	20231031	0.26	N	005380	5000	11579 억		85558582	N	N	929	N	00	N
57	20240723	090205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259500	4500	2	1.76	8428657000	32578	4.23	258000	260000	257500	331500	178500	255000	258722.47	40.86	0	763	266333	260666	255833	250166	245333	258250	247750	11580	76500	5000	193800	500	1	209416191	543435	5.95	0.76	12	0.02	43589.00	341739.00	299500	20240628	-13.36	169300	20231031	53.28	299500	-13.36	20240628	179800	44.33	20240122	299500	-13.36	20240628	169300	53.28	20231031	0.26	N	005380	5000	11579 억		85558582	N	N	929	N	00	N
58	20240722	160204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255000	-3500	5	-1.35	194017620000	762949	103.39	259000	261500	251000	336000	181000	258500	254294.76	40.82	0	94868	262833	260666	257333	255166	251833	261250	255750	11580	77500	5000	196460	500	1	209416191	534011	5.85	0.75	12	0.36	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.25	N	005380	5000	11579 억		85475099	N	N	929	N	00	N
59	20240722	150206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255000	-3500	5	-1.35	177089387000	696596	94.40	259000	261500	251000	336000	181000	258500	254217.00	40.82	0	81706	262833	260666	257333	255166	251833	261250	255750	11580	77500	5000	196460	500	1	209416191	534011	5.85	0.75	12	0.33	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.25	N	005380	5000	11579 억		85475099	N	N	7465	N	00	N
60	20240722	140206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253000	-5500	5	-2.13	139645883000	549679	74.49	259000	261500	251000	336000	181000	258500	254044.50	40.82	0	45808	262833	260666	257333	255166	251833	261250	255750	11580	77500	5000	196460	500	1	209416191	529823	5.80	0.74	12	0.26	43589.00	341739.00	299500	20240628	-15.53	169300	20231031	49.44	299500	-15.53	20240628	179800	40.71	20240122	299500	-15.53	20240628	169300	49.44	20231031	0.25	N	005380	5000	11579 억		85475099	N	N	7465	N	00	N
61	20240722	130204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251500	-7000	5	-2.71	116433075000	457647	62.02	259000	261500	251000	336000	181000	258500	254410.84	40.82	0	24732	262833	260666	257333	255166	251833	261250	255750	11580	77500	5000	196460	500	1	209416191	526682	5.77	0.74	12	0.22	43589.00	341739.00	299500	20240628	-16.03	169300	20231031	48.55	299500	-16.03	20240628	179800	39.88	20240122	299500	-16.03	20240628	169300	48.55	20231031	0.25	N	005380	5000	11579 억		85475099	N	N	7465	N	00	N
62	20240722	120205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	-6000	5	-2.32	94979928500	372505	50.48	259000	261500	251500	336000	181000	258500	254969.96	40.82	0	26936	262833	260666	257333	255166	251833	261250	255750	11580	77500	5000	196460	500	1	209416191	528776	5.79	0.74	12	0.18	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.25	N	005380	5000	11579 억		85475099	N	N	7465	N	00	N
63	20240722	110205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	-6000	5	-2.32	82738305500	324111	43.92	259000	261500	251500	336000	181000	258500	255271.07	40.82	0	22740	262833	260666	257333	255166	251833	261250	255750	11580	77500	5000	196460	500	1	209416191	528776	5.79	0.74	12	0.15	43589.00	341739.00	299500	20240628	-15.69	169300	20231031	49.14	299500	-15.69	20240628	179800	40.43	20240122	299500	-15.69	20240628	169300	49.14	20231031	0.25	N	005380	5000	11579 억		85475099	N	N	7465	N	00	N
64	20240722	100205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252000	-6500	5	-2.51	60777908500	237399	32.17	259000	261500	251500	336000	181000	258500	256008.89	40.82	0	16946	262833	260666	257333	255166	251833	261250	255750	11580	77500	5000	196460	500	1	209416191	527729	5.78	0.74	12	0.11	43589.00	341739.00	299500	20240628	-15.86	169300	20231031	48.85	299500	-15.86	20240628	179800	40.16	20240122	299500	-15.86	20240628	169300	48.85	20231031	0.25	N	005380	5000	11579 억		85475099	N	N	7465	N	00	N
65	20240722	090205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259000	500	2	0.19	4119144000	15908	2.16	259000	259500	258500	336000	181000	258500	258954.34	40.82	0	-2160	262833	260666	257333	255166	251833	261250	255750	11580	77500	5000	196460	500	1	209416191	542388	5.94	0.76	12	0.01	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.25	N	005380	5000	11579 억		85475099	N	N	7465	N	00	N
66	20240719	160203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258500	-2000	5	-0.77	187906823000	732119	67.58	258500	259500	254000	338500	182500	260500	256657.14	40.77	0	65860	272500	266500	261500	255500	250500	264000	253000	11580	78000	5000	197980	500	1	209416191	541341	5.93	0.76	12	0.35	43589.00	341739.00	299500	20240628	-13.69	169300	20231031	52.69	299500	-13.69	20240628	179800	43.77	20240122	299500	-13.69	20240628	169300	52.69	20231031	0.25	N	005380	5000	11579 억		85379357	N	N	7465	N	00	N
67	20240719	150204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258000	-2500	5	-0.96	165894984000	646889	59.71	258500	259500	254000	338500	182500	260500	256448.98	40.77	0	66004	272500	266500	261500	255500	250500	264000	253000	11580	78000	5000	197980	500	1	209416191	540294	5.92	0.75	12	0.31	43589.00	341739.00	299500	20240628	-13.86	169300	20231031	52.39	299500	-13.86	20240628	179800	43.49	20240122	299500	-13.86	20240628	169300	52.39	20231031	0.25	N	005380	5000	11579 억		85379357	N	N	9891	N	00	N
68	20240719	140205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255000	-5500	5	-2.11	130659756000	509553	47.03	258500	259500	254000	338500	182500	260500	256418.45	40.77	0	22875	272500	266500	261500	255500	250500	264000	253000	11580	78000	5000	197980	500	1	209416191	534011	5.85	0.75	12	0.24	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.25	N	005380	5000	11579 억		85379357	N	N	9891	N	00	N
69	20240719	130202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	255000	-5500	5	-2.11	109572327000	426842	39.40	258500	259500	254500	338500	182500	260500	256702.54	40.77	0	14042	272500	266500	261500	255500	250500	264000	253000	11580	78000	5000	197980	500	1	209416191	534011	5.85	0.75	12	0.20	43589.00	341739.00	299500	20240628	-14.86	169300	20231031	50.62	299500	-14.86	20240628	179800	41.82	20240122	299500	-14.86	20240628	169300	50.62	20231031	0.25	N	005380	5000	11579 억		85379357	N	N	9891	N	00	N
70	20240719	120201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	257000	-3500	5	-1.34	81372333500	316431	29.21	258500	259500	255500	338500	182500	260500	257154.14	40.77	0	25367	272500	266500	261500	255500	250500	264000	253000	11580	78000	5000	197980	500	1	209416191	538200	5.90	0.75	12	0.15	43589.00	341739.00	299500	20240628	-14.19	169300	20231031	51.80	299500	-14.19	20240628	179800	42.94	20240122	299500	-14.19	20240628	169300	51.80	20231031	0.25	N	005380	5000	11579 억		85379357	N	N	9891	N	00	N
71	20240719	110203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	256500	-4000	5	-1.54	63159293500	245553	22.67	258500	259500	255500	338500	182500	260500	257209.29	40.77	0	4641	272500	266500	261500	255500	250500	264000	253000	11580	78000	5000	197980	500	1	209416191	537153	5.88	0.75	12	0.12	43589.00	341739.00	299500	20240628	-14.36	169300	20231031	51.51	299500	-14.36	20240628	179800	42.66	20240122	299500	-14.36	20240628	169300	51.51	20231031	0.25	N	005380	5000	11579 억		85379357	N	N	9891	N	00	N
72	20240719	100153	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	257000	-3500	5	-1.34	39891131000	154925	14.30	258500	259500	256000	338500	182500	260500	257482.11	40.77	0	6241	272500	266500	261500	255500	250500	264000	253000	11580	78000	5000	197980	500	1	209416191	538200	5.90	0.75	12	0.07	43589.00	341739.00	299500	20240628	-14.19	169300	20231031	51.80	299500	-14.19	20240628	179800	42.94	20240122	299500	-14.19	20240628	169300	51.80	20231031	0.25	N	005380	5000	11579 억		85379357	N	N	9891	N	00	N
73	20240719	090213	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258000	-2500	5	-0.96	6941922500	26879	2.48	258500	259500	257000	338500	182500	260500	258245.78	40.77	0	814	272500	266500	261500	255500	250500	264000	253000	11580	78000	5000	197980	500	1	209416191	540294	5.92	0.75	12	0.01	43589.00	341739.00	299500	20240628	-13.86	169300	20231031	52.39	299500	-13.86	20240628	179800	43.49	20240122	299500	-13.86	20240628	169300	52.39	20231031	0.25	N	005380	5000	11579 억		85379357	N	N	9891	N	00	N
74	20240718	160201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	260500	-8000	5	-2.98	281514453500	1079504	210.44	267000	267500	256500	349000	188000	268500	260781.45	40.78	0	204954	278166	273332	270666	265832	263166	272000	264500	11580	80500	5000	204060	500	1	209416191	545529	5.98	0.76	12	0.52	43589.00	341739.00	299500	20240628	-13.02	169300	20231031	53.87	299500	-13.02	20240628	179800	44.88	20240122	299500	-13.02	20240628	169300	53.87	20231031	0.25	N	005380	5000	11579 억		85394101	N	N	9891	N	00	N
75	20240718	150203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258000	-10500	5	-3.91	251808357000	965190	188.16	267000	267500	256500	349000	188000	268500	260889.65	40.78	0	173338	278166	273332	270666	265832	263166	272000	264500	11580	80500	5000	204060	500	1	209416191	540294	5.92	0.75	12	0.46	43589.00	341739.00	299500	20240628	-13.86	169300	20231031	52.39	299500	-13.86	20240628	179800	43.49	20240122	299500	-13.86	20240628	169300	52.39	20231031	0.25	N	005380	5000	11579 억		85394101	N	N	447	N	00	N
76	20240718	140201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	258500	-10000	5	-3.72	218579094500	836525	163.08	267000	267500	256500	349000	188000	268500	261293.85	40.78	0	135449	278166	273332	270666	265832	263166	272000	264500	11580	80500	5000	204060	500	1	209416191	541341	5.93	0.76	12	0.40	43589.00	341739.00	299500	20240628	-13.69	169300	20231031	52.69	299500	-13.69	20240628	179800	43.77	20240122	299500	-13.69	20240628	169300	52.69	20231031	0.25	N	005380	5000	11579 억		85394101	N	N	447	N	00	N
77	20240718	130201	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259000	-9500	5	-3.54	177155032500	676012	131.78	267000	267500	258000	349000	188000	268500	262058.66	40.78	0	102876	278166	273332	270666	265832	263166	272000	264500	11580	80500	5000	204060	500	1	209416191	542388	5.94	0.76	12	0.32	43589.00	341739.00	299500	20240628	-13.52	169300	20231031	52.98	299500	-13.52	20240628	179800	44.05	20240122	299500	-13.52	20240628	169300	52.98	20231031	0.25	N	005380	5000	11579 억		85394101	N	N	447	N	00	N
78	20240718	120202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	259500	-9000	5	-3.35	159075323000	606385	118.21	267000	267500	258000	349000	188000	268500	262333.50	40.78	0	89815	278166	273332	270666	265832	263166	272000	264500	11580	80500	5000	204060	500	1	209416191	543435	5.95	0.76	12	0.29	43589.00	341739.00	299500	20240628	-13.36	169300	20231031	53.28	299500	-13.36	20240628	179800	44.33	20240122	299500	-13.36	20240628	169300	53.28	20231031	0.25	N	005380	5000	11579 억		85394101	N	N	447	N	00	N
79	20240718	110202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	261000	-7500	5	-2.79	116594500500	442681	86.30	267000	267500	259000	349000	188000	268500	263382.25	40.78	0	61832	278166	273332	270666	265832	263166	272000	264500	11580	80500	5000	204060	500	1	209416191	546576	5.99	0.76	12	0.21	43589.00	341739.00	299500	20240628	-12.85	169300	20231031	54.16	299500	-12.85	20240628	179800	45.16	20240122	299500	-12.85	20240628	169300	54.16	20231031	0.25	N	005380	5000	11579 억		85394101	N	N	447	N	00	N
80	20240718	100202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265000	-3500	5	-1.30	54927559000	207342	40.42	267000	267500	263500	349000	188000	268500	264912.22	40.78	0	39169	278166	273332	270666	265832	263166	272000	264500	11580	80500	5000	204060	500	1	209416191	554953	6.08	0.78	12	0.10	43589.00	341739.00	299500	20240628	-11.52	169300	20231031	56.53	299500	-11.52	20240628	179800	47.39	20240122	299500	-11.52	20240628	169300	56.53	20231031	0.25	N	005380	5000	11579 억		85394101	N	N	447	N	00	N
81	20240718	090204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	265000	-3500	5	-1.30	6275497000	23569	4.59	267000	267500	265000	349000	188000	268500	266257.21	40.78	0	6710	278166	273332	270666	265832	263166	272000	264500	11580	80500	5000	204060	500	1	209416191	554953	6.08	0.78	12	0.01	43589.00	341739.00	299500	20240628	-11.52	169300	20231031	56.53	299500	-11.52	20240628	179800	47.39	20240122	299500	-11.52	20240628	169300	56.53	20231031	0.25	N	005380	5000	11579 억		85394101	N	N	447	N	00	N
82	20240717	160206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268500	-6000	5	-2.19	137573746000	509678	92.32	275500	275500	268000	356500	192500	274500	269924.63	40.80	0	-60760	279500	277000	273500	271000	267500	278250	272250	11580	82000	5000	208620	500	1	209416191	562282	6.16	0.79	12	0.24	43589.00	341739.00	299500	20240628	-10.35	169300	20231031	58.59	299500	-10.35	20240628	179800	49.33	20240122	299500	-10.35	20240628	169300	58.59	20231031	0.25	N	005380	5000	11579 억		85438610	N	N	447	N	00	N
83	20240717	150208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268500	-6000	5	-2.19	121365238500	449330	81.39	275500	275500	268000	356500	192500	274500	270102.67	40.80	0	-59250	279500	277000	273500	271000	267500	278250	272250	11580	82000	5000	208620	500	1	209416191	562282	6.16	0.79	12	0.21	43589.00	341739.00	299500	20240628	-10.35	169300	20231031	58.59	299500	-10.35	20240628	179800	49.33	20240122	299500	-10.35	20240628	169300	58.59	20231031	0.25	N	005380	5000	11579 억		85438610	N	N	232	N	00	N
84	20240717	140208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268500	-6000	5	-2.19	102408020000	378695	68.60	275500	275500	268000	356500	192500	274500	270423.47	40.80	0	-64949	279500	277000	273500	271000	267500	278250	272250	11580	82000	5000	208620	500	1	209416191	562282	6.16	0.79	12	0.18	43589.00	341739.00	299500	20240628	-10.35	169300	20231031	58.59	299500	-10.35	20240628	179800	49.33	20240122	299500	-10.35	20240628	169300	58.59	20231031	0.25	N	005380	5000	11579 억		85438610	N	N	232	N	00	N
85	20240717	130207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	-5500	5	-2.00	76516942500	282427	51.16	275500	275500	269000	356500	192500	274500	270926.43	40.80	0	-40371	279500	277000	273500	271000	267500	278250	272250	11580	82000	5000	208620	500	1	209416191	563330	6.17	0.79	12	0.13	43589.00	341739.00	299500	20240628	-10.18	169300	20231031	58.89	299500	-10.18	20240628	179800	49.61	20240122	299500	-10.18	20240628	169300	58.89	20231031	0.25	N	005380	5000	11579 억		85438610	N	N	232	N	00	N
86	20240717	120208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	-5000	5	-1.82	66256324500	244354	44.26	275500	275500	269000	356500	192500	274500	271148.91	40.80	0	-34306	279500	277000	273500	271000	267500	278250	272250	11580	82000	5000	208620	500	1	209416191	564377	6.18	0.79	12	0.12	43589.00	341739.00	299500	20240628	-10.02	169300	20231031	59.18	299500	-10.02	20240628	179800	49.89	20240122	299500	-10.02	20240628	169300	59.18	20231031	0.25	N	005380	5000	11579 억		85438610	N	N	232	N	00	N
87	20240717	110208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	-5000	5	-1.82	55116999000	203100	36.79	275500	275500	269000	356500	192500	274500	271378.61	40.80	0	-34293	279500	277000	273500	271000	267500	278250	272250	11580	82000	5000	208620	500	1	209416191	564377	6.18	0.79	12	0.10	43589.00	341739.00	299500	20240628	-10.02	169300	20231031	59.18	299500	-10.02	20240628	179800	49.89	20240122	299500	-10.02	20240628	169300	59.18	20231031	0.25	N	005380	5000	11579 억		85438610	N	N	232	N	00	N
88	20240717	100207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	270500	-4000	5	-1.46	31327893000	115042	20.84	275500	275500	270500	356500	192500	274500	272316.99	40.80	0	-23538	279500	277000	273500	271000	267500	278250	272250	11580	82000	5000	208620	500	1	209416191	566471	6.21	0.79	12	0.05	43589.00	341739.00	299500	20240628	-9.68	169300	20231031	59.78	299500	-9.68	20240628	179800	50.44	20240122	299500	-9.68	20240628	169300	59.78	20231031	0.25	N	005380	5000	11579 억		85438610	N	N	232	N	00	N
89	20240717	090155	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273000	-1500	5	-0.55	2916246000	10618	1.92	275500	275500	273000	356500	192500	274500	274651.17	40.80	0	-242	279500	277000	273500	271000	267500	278250	272250	11580	82000	5000	208620	500	1	209416191	571706	6.26	0.80	12	0.01	43589.00	341739.00	299500	20240628	-8.85	169300	20231031	61.25	299500	-8.85	20240628	179800	51.84	20240122	299500	-8.85	20240628	169300	61.25	20231031	0.25	N	005380	5000	11579 억		85438610	N	N	232	N	00	N
90	20240716	160208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274500	6000	2	2.23	150689063500	550177	101.61	270500	276000	270000	349000	188000	268500	273891.66	40.77	0	41386	275833	272166	269833	266166	263833	271000	265000	11580	80500	5000	204060	500	1	209416191	574847	6.30	0.80	12	0.26	43589.00	341739.00	299500	20240628	-8.35	169300	20231031	62.14	299500	-8.35	20240628	179800	52.67	20240122	299500	-8.35	20240628	169300	62.14	20231031	0.25	N	005380	5000	11579 억		85379856	N	N	232	N	00	N
91	20240716	150210	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274000	5500	2	2.05	140735163000	513890	94.91	270500	276000	270000	349000	188000	268500	273862.87	40.77	0	41461	275833	272166	269833	266166	263833	271000	265000	11580	80500	5000	204060	500	1	209416191	573800	6.29	0.80	12	0.25	43589.00	341739.00	299500	20240628	-8.51	169300	20231031	61.84	299500	-8.51	20240628	179800	52.39	20240122	299500	-8.51	20240628	169300	61.84	20231031	0.25	N	005380	5000	11579 억		85379856	N	N	1016	N	00	N
92	20240716	140209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275500	7000	2	2.61	121050616500	442125	81.66	270500	276000	270000	349000	188000	268500	273793.25	40.77	0	49604	275833	272166	269833	266166	263833	271000	265000	11580	80500	5000	204060	500	1	209416191	576942	6.32	0.81	12	0.21	43589.00	341739.00	299500	20240628	-8.01	169300	20231031	62.73	299500	-8.01	20240628	179800	53.23	20240122	299500	-8.01	20240628	169300	62.73	20231031	0.25	N	005380	5000	11579 억		85379856	N	N	1016	N	00	N
93	20240716	130209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273500	5000	2	1.86	94264258500	344642	63.65	270500	275000	270000	349000	188000	268500	273514.17	40.77	0	19893	275833	272166	269833	266166	263833	271000	265000	11580	80500	5000	204060	500	1	209416191	572753	6.27	0.80	12	0.16	43589.00	341739.00	299500	20240628	-8.68	169300	20231031	61.55	299500	-8.68	20240628	179800	52.11	20240122	299500	-8.68	20240628	169300	61.55	20231031	0.25	N	005380	5000	11579 억		85379856	N	N	1016	N	00	N
94	20240716	120209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274000	5500	2	2.05	85536216500	312771	57.77	270500	275000	270000	349000	188000	268500	273479.40	40.77	0	22757	275833	272166	269833	266166	263833	271000	265000	11580	80500	5000	204060	500	1	209416191	573800	6.29	0.80	12	0.15	43589.00	341739.00	299500	20240628	-8.51	169300	20231031	61.84	299500	-8.51	20240628	179800	52.39	20240122	299500	-8.51	20240628	169300	61.84	20231031	0.25	N	005380	5000	11579 억		85379856	N	N	1016	N	00	N
95	20240716	110209	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273000	4500	2	1.68	73356723000	268285	49.55	270500	275000	270000	349000	188000	268500	273429.11	40.77	0	28234	275833	272166	269833	266166	263833	271000	265000	11580	80500	5000	204060	500	1	209416191	571706	6.26	0.80	12	0.13	43589.00	341739.00	299500	20240628	-8.85	169300	20231031	61.25	299500	-8.85	20240628	179800	51.84	20240122	299500	-8.85	20240628	169300	61.25	20231031	0.25	N	005380	5000	11579 억		85379856	N	N	1016	N	00	N
96	20240716	100208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273500	5000	2	1.86	56571225000	206902	38.21	270500	275000	270000	349000	188000	268500	273421.39	40.77	0	32754	275833	272166	269833	266166	263833	271000	265000	11580	80500	5000	204060	500	1	209416191	572753	6.27	0.80	12	0.10	43589.00	341739.00	299500	20240628	-8.68	169300	20231031	61.55	299500	-8.68	20240628	179800	52.11	20240122	299500	-8.68	20240628	169300	61.55	20231031	0.25	N	005380	5000	11579 억		85379856	N	N	1016	N	00	N
97	20240716	090207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	271500	3000	2	1.12	5960718500	22001	4.06	270500	272000	270000	349000	188000	268500	270934.08	40.77	0	7528	275833	272166	269833	266166	263833	271000	265000	11580	80500	5000	204060	500	1	209416191	568565	6.23	0.79	12	0.01	43589.00	341739.00	299500	20240628	-9.35	169300	20231031	60.37	299500	-9.35	20240628	179800	51.00	20240122	299500	-9.35	20240628	169300	60.37	20231031	0.25	N	005380	5000	11579 억		85379856	N	N	1016	N	00	N
98	20240715	160205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268500	-3000	5	-1.10	144663125000	537123	80.55	273000	273500	267500	352500	190500	271500	269330.94	40.75	0	53831	283166	277332	272666	266832	262166	275000	264500	11580	81000	5000	206340	500	1	209416191	562282	6.16	0.79	12	0.26	43589.00	341739.00	299500	20240628	-10.35	169300	20231031	58.59	299500	-10.35	20240628	179800	49.33	20240122	299500	-10.35	20240628	169300	58.59	20231031	0.26	N	005380	5000	11579 억		85336196	N	N	1016	N	00	N
99	20240715	150206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	-2500	5	-0.92	124658346500	462648	69.38	273000	273500	267500	352500	190500	271500	269444.93	40.75	0	54963	283166	277332	272666	266832	262166	275000	264500	11580	81000	5000	206340	500	1	209416191	563330	6.17	0.79	12	0.22	43589.00	341739.00	299500	20240628	-10.18	169300	20231031	58.89	299500	-10.18	20240628	179800	49.61	20240122	299500	-10.18	20240628	169300	58.89	20231031	0.26	N	005380	5000	11579 억		85336196	N	N	1900	N	00	N
100	20240715	140206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	-2000	5	-0.74	107617689000	399284	59.88	273000	273500	267500	352500	190500	271500	269526.22	40.75	0	41962	283166	277332	272666	266832	262166	275000	264500	11580	81000	5000	206340	500	1	209416191	564377	6.18	0.79	12	0.19	43589.00	341739.00	299500	20240628	-10.02	169300	20231031	59.18	299500	-10.02	20240628	179800	49.89	20240122	299500	-10.02	20240628	169300	59.18	20231031	0.26	N	005380	5000	11579 억		85336196	N	N	1900	N	00	N
101	20240715	130207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	-2500	5	-0.92	93438911500	346603	51.98	273000	273500	267500	352500	190500	271500	269584.32	40.75	0	29406	283166	277332	272666	266832	262166	275000	264500	11580	81000	5000	206340	500	1	209416191	563330	6.17	0.79	12	0.17	43589.00	341739.00	299500	20240628	-10.18	169300	20231031	58.89	299500	-10.18	20240628	179800	49.61	20240122	299500	-10.18	20240628	169300	58.89	20231031	0.26	N	005380	5000	11579 억		85336196	N	N	1900	N	00	N
102	20240715	120207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	268500	-3000	5	-1.10	82366968500	305463	45.81	273000	273500	267500	352500	190500	271500	269645.74	40.75	0	22297	283166	277332	272666	266832	262166	275000	264500	11580	81000	5000	206340	500	1	209416191	562282	6.16	0.79	12	0.15	43589.00	341739.00	299500	20240628	-10.35	169300	20231031	58.59	299500	-10.35	20240628	179800	49.33	20240122	299500	-10.35	20240628	169300	58.59	20231031	0.26	N	005380	5000	11579 억		85336196	N	N	1900	N	00	N
103	20240715	110207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269000	-2500	5	-0.92	67885956000	251562	37.73	273000	273500	267500	352500	190500	271500	269857.15	40.75	0	22494	283166	277332	272666	266832	262166	275000	264500	11580	81000	5000	206340	500	1	209416191	563330	6.17	0.79	12	0.12	43589.00	341739.00	299500	20240628	-10.18	169300	20231031	58.89	299500	-10.18	20240628	179800	49.61	20240122	299500	-10.18	20240628	169300	58.89	20231031	0.26	N	005380	5000	11579 억		85336196	N	N	1900	N	00	N
104	20240715	100207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	-2000	5	-0.74	53252199500	197138	29.56	273000	273500	267500	352500	190500	271500	270125.87	40.75	0	18725	283166	277332	272666	266832	262166	275000	264500	11580	81000	5000	206340	500	1	209416191	564377	6.18	0.79	12	0.09	43589.00	341739.00	299500	20240628	-10.02	169300	20231031	59.18	299500	-10.02	20240628	179800	49.89	20240122	299500	-10.02	20240628	169300	59.18	20231031	0.26	N	005380	5000	11579 억		85336196	N	N	1900	N	00	N
105	20240715	090207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272000	500	2	0.18	3290094500	12058	1.81	273000	273500	272000	352500	190500	271500	272866.16	40.75	0	4152	283166	277332	272666	266832	262166	275000	264500	11580	81000	5000	206340	500	1	209416191	569612	6.24	0.80	12	0.01	43589.00	341739.00	299500	20240628	-9.18	169300	20231031	60.66	299500	-9.18	20240628	179800	51.28	20240122	299500	-9.18	20240628	169300	60.66	20231031	0.26	N	005380	5000	11579 억		85336196	N	N	1900	N	00	N
106	20240712	160205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	271500	-7000	5	-2.51	180533644500	663197	101.49	277500	278500	268000	362000	195000	278500	272214.88	40.76	0	-9284	281166	279832	277166	275832	273166	280500	276500	11580	83500	5000	211660	500	1	209416191	568565	6.23	0.79	12	0.32	43589.00	341739.00	299500	20240628	-9.35	169300	20231031	60.37	299500	-9.35	20240628	179800	51.00	20240122	299500	-9.35	20240628	169300	60.37	20231031	0.26	N	005380	5000	11579 억		85362965	N	N	1894	N	00	N
107	20240712	150205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	269500	-9000	5	-3.23	163366698500	599853	91.80	277500	278500	268000	362000	195000	278500	272341.48	40.76	0	-20819	281166	279832	277166	275832	273166	280500	276500	11580	83500	5000	211660	500	1	209416191	564377	6.18	0.79	12	0.29	43589.00	341739.00	299500	20240628	-10.02	169300	20231031	59.18	299500	-10.02	20240628	179800	49.89	20240122	299500	-10.02	20240628	169300	59.18	20231031	0.26	N	005380	5000	11579 억		85362965	N	N	1213	N	00	N
108	20240712	140208	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	270500	-8000	5	-2.87	115053480000	420432	64.34	277500	278500	270500	362000	195000	278500	273651.92	40.76	0	-28137	281166	279832	277166	275832	273166	280500	276500	11580	83500	5000	211660	500	1	209416191	566471	6.21	0.79	12	0.20	43589.00	341739.00	299500	20240628	-9.68	169300	20231031	59.78	299500	-9.68	20240628	179800	50.44	20240122	299500	-9.68	20240628	169300	59.78	20231031	0.26	N	005380	5000	11579 억		85362965	N	N	1213	N	00	N
109	20240712	130207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272500	-6000	5	-2.15	89488221500	326328	49.94	277500	278500	271500	362000	195000	278500	274223.91	40.76	0	-27250	281166	279832	277166	275832	273166	280500	276500	11580	83500	5000	211660	500	1	209416191	570659	6.25	0.80	12	0.16	43589.00	341739.00	299500	20240628	-9.02	169300	20231031	60.96	299500	-9.02	20240628	179800	51.56	20240122	299500	-9.02	20240628	169300	60.96	20231031	0.26	N	005380	5000	11579 억		85362965	N	N	1213	N	00	N
110	20240712	120207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272500	-6000	5	-2.15	82729410500	301537	46.14	277500	278500	271500	362000	195000	278500	274354.94	40.76	0	-29374	281166	279832	277166	275832	273166	280500	276500	11580	83500	5000	211660	500	1	209416191	570659	6.25	0.80	12	0.14	43589.00	341739.00	299500	20240628	-9.02	169300	20231031	60.96	299500	-9.02	20240628	179800	51.56	20240122	299500	-9.02	20240628	169300	60.96	20231031	0.26	N	005380	5000	11579 억		85362965	N	N	1213	N	00	N
111	20240712	110205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273000	-5500	5	-1.97	58609479500	212886	32.58	277500	278500	272500	362000	195000	278500	275304.72	40.76	0	-23934	281166	279832	277166	275832	273166	280500	276500	11580	83500	5000	211660	500	1	209416191	571706	6.26	0.80	12	0.10	43589.00	341739.00	299500	20240628	-8.85	169300	20231031	61.25	299500	-8.85	20240628	179800	51.84	20240122	299500	-8.85	20240628	169300	61.25	20231031	0.26	N	005380	5000	11579 억		85362965	N	N	1213	N	00	N
112	20240712	100207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275500	-3000	5	-1.08	30724419500	111135	17.01	277500	278500	275000	362000	195000	278500	276454.82	40.76	0	2679	281166	279832	277166	275832	273166	280500	276500	11580	83500	5000	211660	500	1	209416191	576942	6.32	0.81	12	0.05	43589.00	341739.00	299500	20240628	-8.01	169300	20231031	62.73	299500	-8.01	20240628	179800	53.23	20240122	299500	-8.01	20240628	169300	62.73	20231031	0.26	N	005380	5000	11579 억		85362965	N	N	1213	N	00	N
113	20240712	090206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276500	-2000	5	-0.72	3850127500	13897	2.13	277500	277500	276000	362000	195000	278500	277015.33	40.76	0	-2267	281166	279832	277166	275832	273166	280500	276500	11580	83500	5000	211660	500	1	209416191	579036	6.34	0.81	12	0.01	43589.00	341739.00	299500	20240628	-7.68	169300	20231031	63.32	299500	-7.68	20240628	179800	53.78	20240122	299500	-7.68	20240628	169300	63.32	20231031	0.26	N	005380	5000	11579 억		85362965	N	N	1213	N	00	N
114	20240711	160205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	278500	4000	2	1.46	179840923000	649274	96.60	277000	278500	274500	356500	192500	274500	276987.00	40.71	0	-24094	279833	277166	274833	272166	269833	276000	271000	11580	82000	5000	208620	500	1	209416191	583224	6.39	0.81	12	0.31	43589.00	341739.00	299500	20240628	-7.01	169300	20231031	64.50	299500	-7.01	20240628	179800	54.89	20240122	299500	-7.01	20240628	169300	64.50	20231031	0.25	N	005380	5000	11579 억		85249893	N	N	1213	N	00	N
115	20240711	150205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276500	2000	2	0.73	127464668000	460992	68.58	277000	278500	274500	356500	192500	274500	276501.31	40.71	0	4917	279833	277166	274833	272166	269833	276000	271000	11580	82000	5000	208620	500	1	209416191	579036	6.34	0.81	12	0.22	43589.00	341739.00	299500	20240628	-7.68	169300	20231031	63.32	299500	-7.68	20240628	179800	53.78	20240122	299500	-7.68	20240628	169300	63.32	20231031	0.25	N	005380	5000	11579 억		85249893	N	N	1521	N	00	N
116	20240711	140206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275000	500	2	0.18	114195019000	412886	61.43	277000	278500	274500	356500	192500	274500	276578.17	40.71	0	-2603	279833	277166	274833	272166	269833	276000	271000	11580	82000	5000	208620	500	1	209416191	575895	6.31	0.80	12	0.20	43589.00	341739.00	299500	20240628	-8.18	169300	20231031	62.43	299500	-8.18	20240628	179800	52.95	20240122	299500	-8.18	20240628	169300	62.43	20231031	0.25	N	005380	5000	11579 억		85249893	N	N	1521	N	00	N
117	20240711	130206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276000	1500	2	0.55	90047901500	325129	48.37	277000	278500	275500	356500	192500	274500	276961.39	40.71	0	2090	279833	277166	274833	272166	269833	276000	271000	11580	82000	5000	208620	500	1	209416191	577989	6.33	0.81	12	0.16	43589.00	341739.00	299500	20240628	-7.85	169300	20231031	63.02	299500	-7.85	20240628	179800	53.50	20240122	299500	-7.85	20240628	169300	63.02	20231031	0.25	N	005380	5000	11579 억		85249893	N	N	1521	N	00	N
118	20240711	120206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276500	2000	2	0.73	80192555000	289463	43.06	277000	278500	275500	356500	192500	274500	277040.04	40.71	0	5733	279833	277166	274833	272166	269833	276000	271000	11580	82000	5000	208620	500	1	209416191	579036	6.34	0.81	12	0.14	43589.00	341739.00	299500	20240628	-7.68	169300	20231031	63.32	299500	-7.68	20240628	179800	53.78	20240122	299500	-7.68	20240628	169300	63.32	20231031	0.25	N	005380	5000	11579 억		85249893	N	N	1521	N	00	N
119	20240711	110205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277000	2500	2	0.91	71136340000	256723	38.19	277000	278500	275500	356500	192500	274500	277094.90	40.71	0	9459	279833	277166	274833	272166	269833	276000	271000	11580	82000	5000	208620	500	1	209416191	580083	6.35	0.81	12	0.12	43589.00	341739.00	299500	20240628	-7.51	169300	20231031	63.61	299500	-7.51	20240628	179800	54.06	20240122	299500	-7.51	20240628	169300	63.61	20231031	0.25	N	005380	5000	11579 억		85249893	N	N	1521	N	00	N
120	20240711	100205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276500	2000	2	0.73	53935309000	194508	28.94	277000	278500	275500	356500	192500	274500	277292.58	40.71	0	15973	279833	277166	274833	272166	269833	276000	271000	11580	82000	5000	208620	500	1	209416191	579036	6.34	0.81	12	0.09	43589.00	341739.00	299500	20240628	-7.68	169300	20231031	63.32	299500	-7.68	20240628	179800	53.78	20240122	299500	-7.68	20240628	169300	63.32	20231031	0.25	N	005380	5000	11579 억		85249893	N	N	1521	N	00	N
121	20240711	090205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275500	1000	2	0.36	5548655000	20049	2.98	277000	277500	275500	356500	192500	274500	276767.48	40.71	0	1926	279833	277166	274833	272166	269833	276000	271000	11580	82000	5000	208620	500	1	209416191	576942	6.32	0.81	12	0.01	43589.00	341739.00	299500	20240628	-8.01	169300	20231031	62.73	299500	-8.01	20240628	179800	53.23	20240122	299500	-8.01	20240628	169300	62.73	20231031	0.25	N	005380	5000	11579 억		85249893	N	N	1521	N	00	N
122	20240710	160206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274500	0	3	0.00	182316500500	662977	58.38	275000	277500	272500	356500	192500	274500	274997.22	40.66	0	17525	290500	282500	277500	269500	264500	280000	267000	11580	82000	5000	208620	500	1	209416191	574847	6.30	0.80	12	0.32	43589.00	341739.00	299500	20240628	-8.35	169300	20231031	62.14	299500	-8.35	20240628	179800	52.67	20240122	299500	-8.35	20240628	169300	62.14	20231031	0.24	N	005380	5000	11579 억		85157507	N	N	1521	N	00	N
123	20240710	150206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274500	0	3	0.00	165495837000	601694	52.99	275000	277500	272500	356500	192500	274500	275050.23	40.66	0	17921	290500	282500	277500	269500	264500	280000	267000	11580	82000	5000	208620	500	1	209416191	574847	6.30	0.80	12	0.29	43589.00	341739.00	299500	20240628	-8.35	169300	20231031	62.14	299500	-8.35	20240628	179800	52.67	20240122	299500	-8.35	20240628	169300	62.14	20231031	0.24	N	005380	5000	11579 억		85157507	N	N	40	N	00	N
124	20240710	140205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276000	1500	2	0.55	149285135500	542660	47.79	275000	277500	272500	356500	192500	274500	275099.31	40.66	0	29367	290500	282500	277500	269500	264500	280000	267000	11580	82000	5000	208620	500	1	209416191	577989	6.33	0.81	12	0.26	43589.00	341739.00	299500	20240628	-7.85	169300	20231031	63.02	299500	-7.85	20240628	179800	53.50	20240122	299500	-7.85	20240628	169300	63.02	20231031	0.24	N	005380	5000	11579 억		85157507	N	N	40	N	00	N
125	20240710	130205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276000	1500	2	0.55	134012045000	487281	42.91	275000	277500	272500	356500	192500	274500	275020.50	40.66	0	30960	290500	282500	277500	269500	264500	280000	267000	11580	82000	5000	208620	500	1	209416191	577989	6.33	0.81	12	0.23	43589.00	341739.00	299500	20240628	-7.85	169300	20231031	63.02	299500	-7.85	20240628	179800	53.50	20240122	299500	-7.85	20240628	169300	63.02	20231031	0.24	N	005380	5000	11579 억		85157507	N	N	40	N	00	N
126	20240710	120205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275500	1000	2	0.36	122324565000	444774	39.17	275000	277500	272500	356500	192500	274500	275026.84	40.66	0	31023	290500	282500	277500	269500	264500	280000	267000	11580	82000	5000	208620	500	1	209416191	576942	6.32	0.81	12	0.21	43589.00	341739.00	299500	20240628	-8.01	169300	20231031	62.73	299500	-8.01	20240628	179800	53.23	20240122	299500	-8.01	20240628	169300	62.73	20231031	0.24	N	005380	5000	11579 억		85157507	N	N	40	N	00	N
127	20240710	110207	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272500	-2000	5	-0.73	101476358000	368815	32.48	275000	277500	272500	356500	192500	274500	275142.36	40.66	0	21741	290500	282500	277500	269500	264500	280000	267000	11580	82000	5000	208620	500	1	209416191	570659	6.25	0.80	12	0.18	43589.00	341739.00	299500	20240628	-9.02	169300	20231031	60.96	299500	-9.02	20240628	179800	51.56	20240122	299500	-9.02	20240628	169300	60.96	20231031	0.24	N	005380	5000	11579 억		85157507	N	N	40	N	00	N
128	20240710	100205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275500	1000	2	0.36	64810392500	234770	20.67	275000	277500	274500	356500	192500	274500	276061.91	40.66	0	23089	290500	282500	277500	269500	264500	280000	267000	11580	82000	5000	208620	500	1	209416191	576942	6.32	0.81	12	0.11	43589.00	341739.00	299500	20240628	-8.01	169300	20231031	62.73	299500	-8.01	20240628	179800	53.23	20240122	299500	-8.01	20240628	169300	62.73	20231031	0.24	N	005380	5000	11579 억		85157507	N	N	40	N	00	N
129	20240710	090205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276000	1500	2	0.55	7647157000	27788	2.45	275000	276000	274500	356500	192500	274500	275207.17	40.66	0	6039	290500	282500	277500	269500	264500	280000	267000	11580	82000	5000	208620	500	1	209416191	577989	6.33	0.81	12	0.01	43589.00	341739.00	299500	20240628	-7.85	169300	20231031	63.02	299500	-7.85	20240628	179800	53.50	20240122	299500	-7.85	20240628	169300	63.02	20231031	0.24	N	005380	5000	11579 억		85157507	N	N	40	N	00	N
130	20240709	160205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274500	-8500	5	-3.00	311131223000	1129688	187.09	284000	285500	272500	367500	198500	283000	275415.90	40.76	0	-167833	293000	288000	284500	279500	276000	290500	282000	11580	84500	5000	215080	500	1	209416191	574847	6.30	0.80	12	0.54	43589.00	341739.00	299500	20240628	-8.35	169300	20231031	62.14	299500	-8.35	20240628	179800	52.67	20240122	299500	-8.35	20240628	169300	62.14	20231031	0.24	N	005380	5000	11579 억		85367168	N	N	40	N	00	N
131	20240709	150205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275000	-8000	5	-2.83	287952971500	1045346	173.13	284000	285500	272500	367500	198500	283000	275461.88	40.76	0	-159862	293000	288000	284500	279500	276000	290500	282000	11580	84500	5000	215080	500	1	209416191	575895	6.31	0.80	12	0.50	43589.00	341739.00	299500	20240628	-8.18	169300	20231031	62.43	299500	-8.18	20240628	179800	52.95	20240122	299500	-8.18	20240628	169300	62.43	20231031	0.24	N	005380	5000	11579 억		85367168	N	N	1609	N	00	N
132	20240709	140205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273000	-10000	5	-3.53	261664296000	949341	157.23	284000	285500	272500	367500	198500	283000	275627.30	40.76	0	-162093	293000	288000	284500	279500	276000	290500	282000	11580	84500	5000	215080	500	1	209416191	571706	6.26	0.80	12	0.45	43589.00	341739.00	299500	20240628	-8.85	169300	20231031	61.25	299500	-8.85	20240628	179800	51.84	20240122	299500	-8.85	20240628	169300	61.25	20231031	0.24	N	005380	5000	11579 억		85367168	N	N	1609	N	00	N
133	20240709	130205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274000	-9000	5	-3.18	236573072500	857618	142.04	284000	285500	272500	367500	198500	283000	275849.01	40.76	0	-154531	293000	288000	284500	279500	276000	290500	282000	11580	84500	5000	215080	500	1	209416191	573800	6.29	0.80	12	0.41	43589.00	341739.00	299500	20240628	-8.51	169300	20231031	61.84	299500	-8.51	20240628	179800	52.39	20240122	299500	-8.51	20240628	169300	61.84	20231031	0.24	N	005380	5000	11579 억		85367168	N	N	1609	N	00	N
134	20240709	120206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273500	-9500	5	-3.36	203189980000	735382	121.79	284000	285500	273000	367500	198500	283000	276305.35	40.76	0	-137463	293000	288000	284500	279500	276000	290500	282000	11580	84500	5000	215080	500	1	209416191	572753	6.27	0.80	12	0.35	43589.00	341739.00	299500	20240628	-8.68	169300	20231031	61.55	299500	-8.68	20240628	179800	52.11	20240122	299500	-8.68	20240628	169300	61.55	20231031	0.24	N	005380	5000	11579 억		85367168	N	N	1609	N	00	N
135	20240709	110206	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273500	-9500	5	-3.36	173414260000	626604	103.78	284000	285500	273000	367500	198500	283000	276752.56	40.76	0	-128499	293000	288000	284500	279500	276000	290500	282000	11580	84500	5000	215080	500	1	209416191	572753	6.27	0.80	12	0.30	43589.00	341739.00	299500	20240628	-8.68	169300	20231031	61.55	299500	-8.68	20240628	179800	52.11	20240122	299500	-8.68	20240628	169300	61.55	20231031	0.24	N	005380	5000	11579 억		85367168	N	N	1609	N	00	N
136	20240709	100205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276000	-7000	5	-2.47	96446354000	345983	57.30	284000	285500	275000	367500	198500	283000	278760.38	40.76	0	-106105	293000	288000	284500	279500	276000	290500	282000	11580	84500	5000	215080	500	1	209416191	577989	6.33	0.81	12	0.17	43589.00	341739.00	299500	20240628	-7.85	169300	20231031	63.02	299500	-7.85	20240628	179800	53.50	20240122	299500	-7.85	20240628	169300	63.02	20231031	0.24	N	005380	5000	11579 억		85367168	N	N	1609	N	00	N
137	20240709	090205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283500	500	2	0.18	9509184000	33522	5.55	284000	285500	281500	367500	198500	283000	283669.95	40.76	0	-17090	293000	288000	284500	279500	276000	290500	282000	11580	84500	5000	215080	500	1	209416191	593695	6.50	0.83	12	0.02	43589.00	341739.00	299500	20240628	-5.34	169300	20231031	67.45	299500	-5.34	20240628	179800	57.68	20240122	299500	-5.34	20240628	169300	67.45	20231031	0.24	N	005380	5000	11579 억		85367168	N	N	1609	N	00	N
138	20240708	160204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283000	2000	2	0.71	171347785500	602316	102.76	282000	289500	281000	365000	197000	281000	284484.17	40.73	0	15476	285000	283000	280000	278000	275000	284000	279000	11580	84000	5000	213560	500	1	209416191	592648	6.49	0.83	12	0.29	43589.00	341739.00	299500	20240628	-5.51	169300	20231031	67.16	299500	-5.51	20240628	179800	57.40	20240122	299500	-5.51	20240628	169300	67.16	20231031	0.26	N	005380	5000	11579 억		85286809	N	N	1609	N	00	N
139	20240708	150205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283000	2000	2	0.71	148953886500	523124	89.25	282000	289500	281000	365000	197000	281000	284739.24	40.73	0	4774	285000	283000	280000	278000	275000	284000	279000	11580	84000	5000	213560	500	1	209416191	592648	6.49	0.83	12	0.25	43589.00	341739.00	299500	20240628	-5.51	169300	20231031	67.16	299500	-5.51	20240628	179800	57.40	20240122	299500	-5.51	20240628	169300	67.16	20231031	0.26	N	005380	5000	11579 억		85286809	N	N	699	N	00	N
140	20240708	140205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283500	2500	2	0.89	134275217000	471308	80.41	282000	289500	281000	365000	197000	281000	284899.17	40.73	0	17674	285000	283000	280000	278000	275000	284000	279000	11580	84000	5000	213560	500	1	209416191	593695	6.50	0.83	12	0.23	43589.00	341739.00	299500	20240628	-5.34	169300	20231031	67.45	299500	-5.34	20240628	179800	57.68	20240122	299500	-5.34	20240628	169300	67.45	20231031	0.26	N	005380	5000	11579 억		85286809	N	N	699	N	00	N
141	20240708	130204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283000	2000	2	0.71	125484943500	440291	75.12	282000	289500	281000	365000	197000	281000	285004.66	40.73	0	14524	285000	283000	280000	278000	275000	284000	279000	11580	84000	5000	213560	500	1	209416191	592648	6.49	0.83	12	0.21	43589.00	341739.00	299500	20240628	-5.51	169300	20231031	67.16	299500	-5.51	20240628	179800	57.40	20240122	299500	-5.51	20240628	169300	67.16	20231031	0.26	N	005380	5000	11579 억		85286809	N	N	699	N	00	N
142	20240708	120205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283500	2500	2	0.89	115288887000	404292	68.98	282000	289500	281000	365000	197000	281000	285162.54	40.73	0	14304	285000	283000	280000	278000	275000	284000	279000	11580	84000	5000	213560	500	1	209416191	593695	6.50	0.83	12	0.19	43589.00	341739.00	299500	20240628	-5.34	169300	20231031	67.45	299500	-5.34	20240628	179800	57.68	20240122	299500	-5.34	20240628	169300	67.45	20231031	0.26	N	005380	5000	11579 억		85286809	N	N	699	N	00	N
143	20240708	110204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	283500	2500	2	0.89	105712885500	370516	63.21	282000	289500	281000	365000	197000	281000	285312.73	40.73	0	16653	285000	283000	280000	278000	275000	284000	279000	11580	84000	5000	213560	500	1	209416191	593695	6.50	0.83	12	0.18	43589.00	341739.00	299500	20240628	-5.34	169300	20231031	67.45	299500	-5.34	20240628	179800	57.68	20240122	299500	-5.34	20240628	169300	67.45	20231031	0.26	N	005380	5000	11579 억		85286809	N	N	699	N	00	N
144	20240708	100204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	284500	3500	2	1.25	84173743000	294694	50.28	282000	289500	281000	365000	197000	281000	285631.18	40.73	0	23763	285000	283000	280000	278000	275000	284000	279000	11580	84000	5000	213560	500	1	209416191	595789	6.53	0.83	12	0.14	43589.00	341739.00	299500	20240628	-5.01	169300	20231031	68.04	299500	-5.01	20240628	179800	58.23	20240122	299500	-5.01	20240628	169300	68.04	20231031	0.26	N	005380	5000	11579 억		85286809	N	N	699	N	00	N
145	20240708	090204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	281500	500	2	0.18	6796644000	24125	4.12	282000	282000	281000	365000	197000	281000	281726.51	40.73	0	-6698	285000	283000	280000	278000	275000	284000	279000	11580	84000	5000	213560	500	1	209416191	589507	6.46	0.82	12	0.01	43589.00	341739.00	299500	20240628	-6.01	169300	20231031	66.27	299500	-6.01	20240628	179800	56.56	20240122	299500	-6.01	20240628	169300	66.27	20231031	0.26	N	005380	5000	11579 억		85286809	N	N	699	N	00	N
146	20240705	160204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	281000	3500	2	1.26	162905233500	582849	105.44	277500	282000	277000	360500	194500	277500	279497.01	40.74	0	39599	284166	280832	277666	274332	271166	280750	274250	11580	83000	5000	210900	500	1	209416191	588459	6.45	0.82	12	0.28	43589.00	341739.00	299500	20240628	-6.18	169300	20231031	65.98	299500	-6.18	20240628	179800	56.28	20240122	299500	-6.18	20240628	169300	65.98	20231031	0.24	N	005380	5000	11579 억		85308665	N	N	699	N	00	N
147	20240705	150204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	280000	2500	2	0.90	145695744500	521555	94.35	277500	282000	277000	360500	194500	277500	279350.75	40.74	0	23891	284166	280832	277666	274332	271166	280750	274250	11580	83000	5000	210900	500	1	209416191	586365	6.42	0.82	12	0.25	43589.00	341739.00	299500	20240628	-6.51	169300	20231031	65.39	299500	-6.51	20240628	179800	55.73	20240122	299500	-6.51	20240628	169300	65.39	20231031	0.24	N	005380	5000	11579 억		85308665	N	N	515	N	00	N
148	20240705	140205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	279000	1500	2	0.54	125208486000	448159	81.08	277500	282000	277000	360500	194500	277500	279386.42	40.74	0	32891	284166	280832	277666	274332	271166	280750	274250	11580	83000	5000	210900	500	1	209416191	584271	6.40	0.82	12	0.21	43589.00	341739.00	299500	20240628	-6.84	169300	20231031	64.80	299500	-6.84	20240628	179800	55.17	20240122	299500	-6.84	20240628	169300	64.80	20231031	0.24	N	005380	5000	11579 억		85308665	N	N	515	N	00	N
149	20240705	130204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	281000	3500	2	1.26	106919727000	382832	69.26	277500	282000	277000	360500	194500	277500	279288.90	40.74	0	40365	284166	280832	277666	274332	271166	280750	274250	11580	83000	5000	210900	500	1	209416191	588459	6.45	0.82	12	0.18	43589.00	341739.00	299500	20240628	-6.18	169300	20231031	65.98	299500	-6.18	20240628	179800	56.28	20240122	299500	-6.18	20240628	169300	65.98	20231031	0.24	N	005380	5000	11579 억		85308665	N	N	515	N	00	N
150	20240705	120204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	280500	3000	2	1.08	88664005500	317625	57.46	277500	282000	277000	360500	194500	277500	279149.71	40.74	0	45925	284166	280832	277666	274332	271166	280750	274250	11580	83000	5000	210900	500	1	209416191	587412	6.44	0.82	12	0.15	43589.00	341739.00	299500	20240628	-6.34	169300	20231031	65.68	299500	-6.34	20240628	179800	56.01	20240122	299500	-6.34	20240628	169300	65.68	20231031	0.24	N	005380	5000	11579 억		85308665	N	N	515	N	00	N
151	20240705	110203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	278500	1000	2	0.36	57484235000	206288	37.32	277500	280500	277000	360500	194500	277500	278663.25	40.74	0	18673	284166	280832	277666	274332	271166	280750	274250	11580	83000	5000	210900	500	1	209416191	583224	6.39	0.81	12	0.10	43589.00	341739.00	299500	20240628	-7.01	169300	20231031	64.50	299500	-7.01	20240628	179800	54.89	20240122	299500	-7.01	20240628	169300	64.50	20231031	0.24	N	005380	5000	11579 억		85308665	N	N	515	N	00	N
152	20240705	100204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	278000	500	2	0.18	37012218500	132848	24.03	277500	280500	277000	360500	194500	277500	278610.44	40.74	0	6691	284166	280832	277666	274332	271166	280750	274250	11580	83000	5000	210900	500	1	209416191	582177	6.38	0.81	12	0.06	43589.00	341739.00	299500	20240628	-7.18	169300	20231031	64.21	299500	-7.18	20240628	179800	54.62	20240122	299500	-7.18	20240628	169300	64.21	20231031	0.24	N	005380	5000	11579 억		85308665	N	N	515	N	00	N
153	20240705	090204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	279000	1500	2	0.54	3770803500	13549	2.45	277500	279500	277500	360500	194500	277500	278343.42	40.74	0	6481	284166	280832	277666	274332	271166	280750	274250	11580	83000	5000	210900	500	1	209416191	584271	6.40	0.82	12	0.01	43589.00	341739.00	299500	20240628	-6.84	169300	20231031	64.80	299500	-6.84	20240628	179800	55.17	20240122	299500	-6.84	20240628	169300	64.80	20231031	0.24	N	005380	5000	11579 억		85308665	N	N	515	N	00	N
154	20240704	160203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277500	1500	2	0.54	152610810500	549425	51.24	277500	281000	274500	358500	193500	276000	277764.98	40.74	0	26468	285666	280832	276666	271832	267666	283250	274250	11580	82500	5000	209760	500	1	209416191	581130	6.37	0.81	12	0.26	43589.00	341739.00	299500	20240628	-7.35	169300	20231031	63.91	299500	-7.35	20240628	179800	54.34	20240122	299500	-7.35	20240628	169300	63.91	20231031	0.23	N	005380	5000	11579 억		85306450	N	N	515	N	00	N
155	20240704	150204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276500	500	2	0.18	139336309000	501547	46.78	277500	281000	274500	358500	193500	276000	277813.08	40.74	0	10450	285666	280832	276666	271832	267666	283250	274250	11580	82500	5000	209760	500	1	209416191	579036	6.34	0.81	12	0.24	43589.00	341739.00	299500	20240628	-7.68	169300	20231031	63.32	299500	-7.68	20240628	179800	53.78	20240122	299500	-7.68	20240628	169300	63.32	20231031	0.23	N	005380	5000	11579 억		85306450	N	N	688	N	00	N
156	20240704	140203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276500	500	2	0.18	110087550000	395477	36.89	277500	281000	276000	358500	193500	276000	278366.52	40.74	0	2639	285666	280832	276666	271832	267666	283250	274250	11580	82500	5000	209760	500	1	209416191	579036	6.34	0.81	12	0.19	43589.00	341739.00	299500	20240628	-7.68	169300	20231031	63.32	299500	-7.68	20240628	179800	53.78	20240122	299500	-7.68	20240628	169300	63.32	20231031	0.23	N	005380	5000	11579 억		85306450	N	N	688	N	00	N
157	20240704	130205	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277000	1000	2	0.36	94654485000	339705	31.68	277500	281000	276500	358500	193500	276000	278637.33	40.74	0	2885	285666	280832	276666	271832	267666	283250	274250	11580	82500	5000	209760	500	1	209416191	580083	6.35	0.81	12	0.16	43589.00	341739.00	299500	20240628	-7.51	169300	20231031	63.61	299500	-7.51	20240628	179800	54.06	20240122	299500	-7.51	20240628	169300	63.61	20231031	0.23	N	005380	5000	11579 억		85306450	N	N	688	N	00	N
158	20240704	120204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277000	1000	2	0.36	82495073500	295914	27.60	277500	281000	276500	358500	193500	276000	278780.60	40.74	0	3576	285666	280832	276666	271832	267666	283250	274250	11580	82500	5000	209760	500	1	209416191	580083	6.35	0.81	12	0.14	43589.00	341739.00	299500	20240628	-7.51	169300	20231031	63.61	299500	-7.51	20240628	179800	54.06	20240122	299500	-7.51	20240628	169300	63.61	20231031	0.23	N	005380	5000	11579 억		85306450	N	N	688	N	00	N
159	20240704	110204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277500	1500	2	0.54	67093152000	240410	22.42	277500	281000	277000	358500	193500	276000	279078.08	40.74	0	15214	285666	280832	276666	271832	267666	283250	274250	11580	82500	5000	209760	500	1	209416191	581130	6.37	0.81	12	0.11	43589.00	341739.00	299500	20240628	-7.35	169300	20231031	63.91	299500	-7.35	20240628	179800	54.34	20240122	299500	-7.35	20240628	169300	63.91	20231031	0.23	N	005380	5000	11579 억		85306450	N	N	688	N	00	N
160	20240704	100203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	279500	3500	2	1.27	50597332000	181256	16.91	277500	281000	277000	358500	193500	276000	279148.51	40.74	0	21539	285666	280832	276666	271832	267666	283250	274250	11580	82500	5000	209760	500	1	209416191	585318	6.41	0.82	12	0.09	43589.00	341739.00	299500	20240628	-6.68	169300	20231031	65.09	299500	-6.68	20240628	179800	55.45	20240122	299500	-6.68	20240628	169300	65.09	20231031	0.23	N	005380	5000	11579 억		85306450	N	N	688	N	00	N
161	20240704	090204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277000	1000	2	0.36	4706995500	16968	1.58	277500	278000	277000	358500	193500	276000	277404.51	40.74	0	-1716	285666	280832	276666	271832	267666	283250	274250	11580	82500	5000	209760	500	1	209416191	580083	6.35	0.81	12	0.01	43589.00	341739.00	299500	20240628	-7.51	169300	20231031	63.61	299500	-7.51	20240628	179800	54.06	20240122	299500	-7.51	20240628	169300	63.61	20231031	0.23	N	005380	5000	11579 억		85306450	N	N	688	N	00	N
162	20240703	160203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276000	3500	2	1.28	295302956000	1069060	68.57	275000	281500	272500	354000	191000	272500	276227.63	40.74	0	11805	288166	280332	275666	267832	263166	278000	265500	11580	81500	5000	207100	500	1	209416191	577989	6.33	0.81	12	0.51	43589.00	341739.00	299500	20240628	-7.85	169300	20231031	63.02	299500	-7.85	20240628	179800	53.50	20240122	299500	-7.85	20240628	169300	63.02	20231031	0.22	N	005380	5000	11579 억		85307975	N	N	685	N	00	N
163	20240703	150204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	276500	4000	2	1.47	277397738000	1004268	64.42	275000	281500	272500	354000	191000	272500	276219.46	40.74	0	14829	288166	280332	275666	267832	263166	278000	265500	11580	81500	5000	207100	500	1	209416191	579036	6.34	0.81	12	0.48	43589.00	341739.00	299500	20240628	-7.68	169300	20231031	63.32	299500	-7.68	20240628	179800	53.78	20240122	299500	-7.68	20240628	169300	63.32	20231031	0.22	N	005380	5000	11579 억		85307975	N	N	492	N	00	N
164	20240703	140203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277000	4500	2	1.65	247399163500	895661	57.45	275000	281500	272500	354000	191000	272500	276220.34	40.74	0	10385	288166	280332	275666	267832	263166	278000	265500	11580	81500	5000	207100	500	1	209416191	580083	6.35	0.81	12	0.43	43589.00	341739.00	299500	20240628	-7.51	169300	20231031	63.61	299500	-7.51	20240628	179800	54.06	20240122	299500	-7.51	20240628	169300	63.61	20231031	0.22	N	005380	5000	11579 억		85307975	N	N	492	N	00	N
165	20240703	130203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275000	2500	2	0.92	228813065000	828334	53.13	275000	281500	272500	354000	191000	272500	276233.61	40.74	0	21008	288166	280332	275666	267832	263166	278000	265500	11580	81500	5000	207100	500	1	209416191	575895	6.31	0.80	12	0.40	43589.00	341739.00	299500	20240628	-8.18	169300	20231031	62.43	299500	-8.18	20240628	179800	52.95	20240122	299500	-8.18	20240628	169300	62.43	20231031	0.22	N	005380	5000	11579 억		85307975	N	N	492	N	00	N
166	20240703	120203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275500	3000	2	1.10	209002203000	756358	48.52	275000	281500	272500	354000	191000	272500	276327.94	40.74	0	26459	288166	280332	275666	267832	263166	278000	265500	11580	81500	5000	207100	500	1	209416191	576942	6.32	0.81	12	0.36	43589.00	341739.00	299500	20240628	-8.01	169300	20231031	62.73	299500	-8.01	20240628	179800	53.23	20240122	299500	-8.01	20240628	169300	62.73	20231031	0.22	N	005380	5000	11579 억		85307975	N	N	492	N	00	N
167	20240703	110204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277000	4500	2	1.65	133788027000	486225	31.19	275000	278500	272500	354000	191000	272500	275157.54	40.74	0	30010	288166	280332	275666	267832	263166	278000	265500	11580	81500	5000	207100	500	1	209416191	580083	6.35	0.81	12	0.23	43589.00	341739.00	299500	20240628	-7.51	169300	20231031	63.61	299500	-7.51	20240628	179800	54.06	20240122	299500	-7.51	20240628	169300	63.61	20231031	0.22	N	005380	5000	11579 억		85307975	N	N	492	N	00	N
168	20240703	100204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	274000	1500	2	0.55	91272607500	331355	21.25	275000	278500	272500	354000	191000	272500	275454.13	40.74	0	19513	288166	280332	275666	267832	263166	278000	265500	11580	81500	5000	207100	500	1	209416191	573800	6.29	0.80	12	0.16	43589.00	341739.00	299500	20240628	-8.51	169300	20231031	61.84	299500	-8.51	20240628	179800	52.39	20240122	299500	-8.51	20240628	169300	61.84	20231031	0.22	N	005380	5000	11579 억		85307975	N	N	492	N	00	N
169	20240703	090204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	275500	3000	2	1.10	15744085000	57138	3.67	275000	277000	274500	354000	191000	272500	275553.89	40.74	0	19716	288166	280332	275666	267832	263166	278000	265500	11580	81500	5000	207100	500	1	209416191	576942	6.32	0.81	12	0.03	43589.00	341739.00	299500	20240628	-8.01	169300	20231031	62.73	299500	-8.01	20240628	179800	53.23	20240122	299500	-8.01	20240628	169300	62.73	20231031	0.22	N	005380	5000	11579 억		85307975	N	N	492	N	00	N
170	20240702	160203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272500	-13500	5	-4.72	427699043000	1550226	179.33	283000	283500	271000	371500	200500	286000	275901.98	40.83	0	21803	299666	292832	289166	282332	278666	291000	280500	11580	85500	5000	217360	500	1	209416191	570659	6.25	0.80	12	0.74	43589.00	341739.00	299500	20240628	-9.02	169300	20231031	60.96	299500	-9.02	20240628	179800	51.56	20240122	299500	-9.02	20240628	169300	60.96	20231031	0.23	N	005380	5000	11579 억		85496200	N	N	492	N	00	N
171	20240702	150203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273000	-13000	5	-4.55	396266262000	1434922	165.99	283000	283500	271000	371500	200500	286000	276158.19	40.83	0	29398	299666	292832	289166	282332	278666	291000	280500	11580	85500	5000	217360	500	1	209416191	571706	6.26	0.80	12	0.69	43589.00	341739.00	299500	20240628	-8.85	169300	20231031	61.25	299500	-8.85	20240628	179800	51.84	20240122	299500	-8.85	20240628	169300	61.25	20231031	0.23	N	005380	5000	11579 억		85496200	N	N	235	N	00	N
172	20240702	140203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273000	-13000	5	-4.55	344115814500	1243843	143.89	283000	283500	271000	371500	200500	286000	276654.74	40.83	0	9793	299666	292832	289166	282332	278666	291000	280500	11580	85500	5000	217360	500	1	209416191	571706	6.26	0.80	12	0.59	43589.00	341739.00	299500	20240628	-8.85	169300	20231031	61.25	299500	-8.85	20240628	179800	51.84	20240122	299500	-8.85	20240628	169300	61.25	20231031	0.23	N	005380	5000	11579 억		85496200	N	N	235	N	00	N
173	20240702	130203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	272500	-13500	5	-4.72	299708503000	1081260	125.08	283000	283500	271000	371500	200500	286000	277183.83	40.83	0	-16186	299666	292832	289166	282332	278666	291000	280500	11580	85500	5000	217360	500	1	209416191	570659	6.25	0.80	12	0.52	43589.00	341739.00	299500	20240628	-9.02	169300	20231031	60.96	299500	-9.02	20240628	179800	51.56	20240122	299500	-9.02	20240628	169300	60.96	20231031	0.23	N	005380	5000	11579 억		85496200	N	N	235	N	00	N
174	20240702	120204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	273500	-12500	5	-4.37	233461699000	838117	96.95	283000	283500	273500	371500	200500	286000	278554.30	40.83	0	-14204	299666	292832	289166	282332	278666	291000	280500	11580	85500	5000	217360	500	1	209416191	572753	6.27	0.80	12	0.40	43589.00	341739.00	299500	20240628	-8.68	169300	20231031	61.55	299500	-8.68	20240628	179800	52.11	20240122	299500	-8.68	20240628	169300	61.55	20231031	0.23	N	005380	5000	11579 억		85496200	N	N	235	N	00	N
175	20240702	110203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	277500	-8500	5	-2.97	183705929500	657623	76.07	283000	283500	275000	371500	200500	286000	279347.58	40.83	0	13240	299666	292832	289166	282332	278666	291000	280500	11580	85500	5000	217360	500	1	209416191	581130	6.37	0.81	12	0.31	43589.00	341739.00	299500	20240628	-7.35	169300	20231031	63.91	299500	-7.35	20240628	179800	54.34	20240122	299500	-7.35	20240628	169300	63.91	20231031	0.23	N	005380	5000	11579 억		85496200	N	N	235	N	00	N
176	20240702	100203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	279000	-7000	5	-2.45	119172889000	424712	49.13	283000	283500	277500	371500	200500	286000	280595.91	40.83	0	21965	299666	292832	289166	282332	278666	291000	280500	11580	85500	5000	217360	500	1	209416191	584271	6.40	0.82	12	0.20	43589.00	341739.00	299500	20240628	-6.84	169300	20231031	64.80	299500	-6.84	20240628	179800	55.17	20240122	299500	-6.84	20240628	169300	64.80	20231031	0.23	N	005380	5000	11579 억		85496200	N	N	235	N	00	N
177	20240702	090203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	280500	-5500	5	-1.92	20009687000	71033	8.22	283000	283500	280000	371500	200500	286000	281690.73	40.83	0	-9362	299666	292832	289166	282332	278666	291000	280500	11580	85500	5000	217360	500	1	209416191	587412	6.44	0.82	12	0.03	43589.00	341739.00	299500	20240628	-6.34	169300	20231031	65.68	299500	-6.34	20240628	179800	56.01	20240122	299500	-6.34	20240628	169300	65.68	20231031	0.23	N	005380	5000	11579 억		85496200	N	N	235	N	00	N
178	20240701	160203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	286000	-9000	5	-3.05	246169980000	852852	112.00	292000	296000	285500	383500	206500	295000	288642.72	40.91	0	-144978	302333	298666	295833	292166	289333	297250	290750	11580	88500	5000	224200	500	1	209416191	598930	6.56	0.84	12	0.41	43589.00	341739.00	299500	20240628	-4.51	169300	20231031	68.93	299500	-4.51	20240628	179800	59.07	20240122	299500	-4.51	20240628	169300	68.93	20231031	0.22	N	005380	5000	11579 억		85680421	N	N	235	N	00	N
179	20240701	150203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	286500	-8500	5	-2.88	225400517500	780272	102.47	292000	296000	285500	383500	206500	295000	288869.80	40.91	0	-143311	302333	298666	295833	292166	289333	297250	290750	11580	88500	5000	224200	500	1	209416191	599977	6.57	0.84	12	0.37	43589.00	341739.00	299500	20240628	-4.34	169300	20231031	69.23	299500	-4.34	20240628	179800	59.34	20240122	299500	-4.34	20240628	169300	69.23	20231031	0.22	N	005380	5000	11579 억		85680421	N	N	1090	N	00	N
180	20240701	140202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	286500	-8500	5	-2.88	183149100500	632669	83.09	292000	296000	286000	383500	206500	295000	289481.47	40.91	0	-126798	302333	298666	295833	292166	289333	297250	290750	11580	88500	5000	224200	500	1	209416191	599977	6.57	0.84	12	0.30	43589.00	341739.00	299500	20240628	-4.34	169300	20231031	69.23	299500	-4.34	20240628	179800	59.34	20240122	299500	-4.34	20240628	169300	69.23	20231031	0.22	N	005380	5000	11579 억		85680421	N	N	1090	N	00	N
181	20240701	130203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	287500	-7500	5	-2.54	162701607000	561471	73.74	292000	296000	286000	383500	206500	295000	289772.08	40.91	0	-109339	302333	298666	295833	292166	289333	297250	290750	11580	88500	5000	224200	500	1	209416191	602072	6.60	0.84	12	0.27	43589.00	341739.00	299500	20240628	-4.01	169300	20231031	69.82	299500	-4.01	20240628	179800	59.90	20240122	299500	-4.01	20240628	169300	69.82	20231031	0.22	N	005380	5000	11579 억		85680421	N	N	1090	N	00	N
182	20240701	120204	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	288000	-7000	5	-2.37	147721968500	509442	66.90	292000	296000	286000	383500	206500	295000	289962.53	40.91	0	-96493	302333	298666	295833	292166	289333	297250	290750	11580	88500	5000	224200	500	1	209416191	603119	6.61	0.84	12	0.24	43589.00	341739.00	299500	20240628	-3.84	169300	20231031	70.11	299500	-3.84	20240628	179800	60.18	20240122	299500	-3.84	20240628	169300	70.11	20231031	0.22	N	005380	5000	11579 억		85680421	N	N	1090	N	00	N
183	20240701	110202	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	289500	-5500	5	-1.86	115016905500	395680	51.96	292000	296000	288000	383500	206500	295000	290675.38	40.91	0	-61518	302333	298666	295833	292166	289333	297250	290750	11580	88500	5000	224200	500	1	209416191	606260	6.64	0.85	12	0.19	43589.00	341739.00	299500	20240628	-3.34	169300	20231031	71.00	299500	-3.34	20240628	179800	61.01	20240122	299500	-3.34	20240628	169300	71.00	20231031	0.22	N	005380	5000	11579 억		85680421	N	N	1090	N	00	N
184	20240701	100203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	289500	-5500	5	-1.86	78684804000	270212	35.49	292000	296000	288000	383500	206500	295000	291188.50	40.91	0	-50603	302333	298666	295833	292166	289333	297250	290750	11580	88500	5000	224200	500	1	209416191	606260	6.64	0.85	12	0.13	43589.00	341739.00	299500	20240628	-3.34	169300	20231031	71.00	299500	-3.34	20240628	179800	61.01	20240122	299500	-3.34	20240628	169300	71.00	20231031	0.22	N	005380	5000	11579 억		85680421	N	N	1090	N	00	N
185	20240701	090203	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	293500	-1500	5	-0.51	6966526000	23821	3.13	292000	295000	292000	383500	206500	295000	292390.58	40.91	0	-4327	302333	298666	295833	292166	289333	297250	290750	11580	88500	5000	224200	500	1	209416191	614637	6.73	0.86	12	0.01	43589.00	341739.00	299500	20240628	-2.00	169300	20231031	73.36	299500	-2.00	20240628	179800	63.24	20240122	299500	-2.00	20240628	169300	73.36	20231031	0.22	N	005380	5000	11579 억		85680421	N	N	1090	N	00	N