KissMeData/042660/price/prices-20230701.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	20230731	160454	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46750	1550	2	3.43	46173261650	992179	72.77	45850	47450	44300	58700	31650	45200	46537.03	2.75	0	126255	48900	47050	43750	41900	38600	47975	42825	10894	13525	5000	32540	50	1	216873399	101388	-2.87	6.73	12	0.46	-16262.00	6950.00	49900	20230712	-6.31	17250	20221017	171.01	49900	-6.31	20230712	17600	165.62	20230103	49900	-6.31	20230712	17250	171.01	20221017	0.32	Y	042660	5000	10893 억		5965833	N	N	50451	N	00	N
3	20230731	150458	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46850	1650	2	3.65	43094803100	926354	67.94	45850	47450	44300	58700	31650	45200	46520.89	2.75	0	124954	48900	47050	43750	41900	38600	47975	42825	10894	13525	5000	32540	50	1	216873399	101605	-2.88	6.74	12	0.43	-16262.00	6950.00	49900	20230712	-6.11	17250	20221017	171.59	49900	-6.11	20230712	17600	166.19	20230103	49900	-6.11	20230712	17250	171.59	20221017	0.32	Y	042660	5000	10893 억		5965833	N	N	28215	N	00	N
4	20230731	140456	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46950	1750	2	3.87	39472414000	849118	62.27	45850	47450	44300	58700	31650	45200	46486.38	2.75	0	104460	48900	47050	43750	41900	38600	47975	42825	10894	13525	5000	32540	50	1	216873399	101822	-2.89	6.76	12	0.39	-16262.00	6950.00	49900	20230712	-5.91	17250	20221017	172.17	49900	-5.91	20230712	17600	166.76	20230103	49900	-5.91	20230712	17250	172.17	20221017	0.32	Y	042660	5000	10893 억		5965833	N	N	28215	N	00	N
5	20230731	130457	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46850	1650	2	3.65	37097780850	798432	58.56	45850	47450	44300	58700	31650	45200	46463.30	2.75	0	100643	48900	47050	43750	41900	38600	47975	42825	10894	13525	5000	32540	50	1	216873399	101605	-2.88	6.74	12	0.37	-16262.00	6950.00	49900	20230712	-6.11	17250	20221017	171.59	49900	-6.11	20230712	17600	166.19	20230103	49900	-6.11	20230712	17250	171.59	20221017	0.32	Y	042660	5000	10893 억		5965833	N	N	28215	N	00	N
6	20230731	120502	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46850	1650	2	3.65	34354095500	740028	54.27	45850	47450	44300	58700	31650	45200	46422.70	2.75	0	82382	48900	47050	43750	41900	38600	47975	42825	10894	13525	5000	32540	50	1	216873399	101605	-2.88	6.74	12	0.34	-16262.00	6950.00	49900	20230712	-6.11	17250	20221017	171.59	49900	-6.11	20230712	17600	166.19	20230103	49900	-6.11	20230712	17250	171.59	20221017	0.32	Y	042660	5000	10893 억		5965833	N	N	28215	N	00	N
7	20230731	110503	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47000	1800	2	3.98	30957421700	667655	48.97	45850	47450	44300	58700	31650	45200	46367.40	2.75	0	71339	48900	47050	43750	41900	38600	47975	42825	10894	13525	5000	32540	50	1	216873399	101930	-2.89	6.76	12	0.31	-16262.00	6950.00	49900	20230712	-5.81	17250	20221017	172.46	49900	-5.81	20230712	17600	167.05	20230103	49900	-5.81	20230712	17250	172.46	20221017	0.32	Y	042660	5000	10893 억		5965833	N	N	28215	N	00	N
8	20230731	100503	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46800	1600	2	3.54	24021411000	520327	38.16	45850	47450	44300	58700	31650	45200	46166.00	2.75	0	23939	48900	47050	43750	41900	38600	47975	42825	10894	13525	5000	32540	50	1	216873399	101497	-2.88	6.73	12	0.24	-16262.00	6950.00	49900	20230712	-6.21	17250	20221017	171.30	49900	-6.21	20230712	17600	165.91	20230103	49900	-6.21	20230712	17250	171.30	20221017	0.32	Y	042660	5000	10893 억		5965833	N	N	28215	N	00	N
9	20230731	090455	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45750	550	2	1.22	968022400	21119	1.55	45850	45850	45700	58700	31650	45200	45836.68	2.75	0	-13679	48900	47050	43750	41900	38600	47975	42825	10894	13525	5000	32540	50	1	216873399	99220	-2.81	6.58	12	0.01	-16262.00	6950.00	49900	20230712	-8.32	17250	20221017	165.22	49900	-8.32	20230712	17600	159.94	20230103	49900	-8.32	20230712	17250	165.22	20221017	0.32	Y	042660	5000	10893 억		5965833	N	N	28215	N	00	N
10	20230728	160458	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45200	3050	2	7.24	60477464450	1357794	62.89	42450	45600	40450	54700	29550	42150	44539.74	2.64	0	122570	48483	45316	43533	40366	38583	44425	39475	10894	12575	5000	30340	50	1	216873399	98027	-2.78	6.50	12	0.63	-16262.00	6950.00	49900	20230712	-9.42	17250	20221017	162.03	49900	-9.42	20230712	17600	156.82	20230103	49900	-9.42	20230712	17250	162.03	20221017	0.32	Y	042660	5000	10893 억		5729710	N	N	28215	N	00	N
11	20230728	150457	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45100	2950	2	7.00	57178746400	1284845	59.51	42450	45600	40450	54700	29550	42150	44502.58	2.64	0	132365	48483	45316	43533	40366	38583	44425	39475	10894	12575	5000	30340	50	1	216873399	97810	-2.77	6.49	12	0.59	-16262.00	6950.00	49900	20230712	-9.62	17250	20221017	161.45	49900	-9.62	20230712	17600	156.25	20230103	49900	-9.62	20230712	17250	161.45	20221017	0.32	Y	042660	5000	10893 억		5729710	N	N	99228	N	00	N
12	20230728	140456	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45300	3150	2	7.47	50467846350	1136776	52.65	42450	45500	40450	54700	29550	42150	44395.74	2.64	0	119584	48483	45316	43533	40366	38583	44425	39475	10894	12575	5000	30340	50	1	216873399	98244	-2.79	6.52	12	0.52	-16262.00	6950.00	49900	20230712	-9.22	17250	20221017	162.61	49900	-9.22	20230712	17600	157.39	20230103	49900	-9.22	20230712	17250	162.61	20221017	0.32	Y	042660	5000	10893 억		5729710	N	N	99228	N	00	N
13	20230728	130458	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45100	2950	2	7.00	45439431550	1025368	47.49	42450	45500	40450	54700	29550	42150	44315.40	2.64	0	101150	48483	45316	43533	40366	38583	44425	39475	10894	12575	5000	30340	50	1	216873399	97810	-2.77	6.49	12	0.47	-16262.00	6950.00	49900	20230712	-9.62	17250	20221017	161.45	49900	-9.62	20230712	17600	156.25	20230103	49900	-9.62	20230712	17250	161.45	20221017	0.32	Y	042660	5000	10893 억		5729710	N	N	99228	N	00	N
14	20230728	120455	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44850	2700	2	6.41	40921013450	924796	42.83	42450	45500	40450	54700	29550	42150	44248.86	2.64	0	83613	48483	45316	43533	40366	38583	44425	39475	10894	12575	5000	30340	50	1	216873399	97268	-2.76	6.45	12	0.43	-16262.00	6950.00	49900	20230712	-10.12	17250	20221017	160.00	49900	-10.12	20230712	17600	154.83	20230103	49900	-10.12	20230712	17250	160.00	20221017	0.32	Y	042660	5000	10893 억		5729710	N	N	99228	N	00	N
15	20230728	110459	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44950	2800	2	6.64	36436436400	824324	38.18	42450	45500	40450	54700	29550	42150	44201.78	2.64	0	81739	48483	45316	43533	40366	38583	44425	39475	10894	12575	5000	30340	50	1	216873399	97485	-2.76	6.47	12	0.38	-16262.00	6950.00	49900	20230712	-9.92	17250	20221017	160.58	49900	-9.92	20230712	17600	155.40	20230103	49900	-9.92	20230712	17250	160.58	20221017	0.32	Y	042660	5000	10893 억		5729710	N	N	99228	N	00	N
16	20230728	100455	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44600	2450	2	5.81	21658370050	496469	22.99	42450	44700	40450	54700	29550	42150	43625.04	2.64	0	39862	48483	45316	43533	40366	38583	44425	39475	10894	12575	5000	30340	50	1	216873399	96726	-2.74	6.42	12	0.23	-16262.00	6950.00	49900	20230712	-10.62	17250	20221017	158.55	49900	-10.62	20230712	17600	153.41	20230103	49900	-10.62	20230712	17250	158.55	20221017	0.32	Y	042660	5000	10893 억		5729710	N	N	99228	N	00	N
17	20230728	090458	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	42100	-50	5	-0.12	2592356750	62033	2.87	42450	42500	40450	54700	29550	42150	41789.53	2.64	0	-7399	48483	45316	43533	40366	38583	44425	39475	10894	12575	5000	30340	50	1	216873399	91304	-2.59	6.06	12	0.03	-16262.00	6950.00	49900	20230712	-15.63	17250	20221017	144.06	49900	-15.63	20230712	17600	139.20	20230103	49900	-15.63	20230712	17250	144.06	20221017	0.32	Y	042660	5000	10893 억		5729710	N	N	99228	N	00	N
18	20230727	160455	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	42150	-1150	5	-2.66	95768368400	2147637	133.67	44000	46700	41750	56200	30350	43300	44598.92	2.62	-150265	188953	46900	45100	43800	42000	40700	44450	41350	10894	12925	5000	31170	50	1	216873399	91412	-2.59	6.06	12	0.99	-16262.00	6950.00	49900	20230712	-15.53	17250	20221017	144.35	49900	-15.53	20230712	17600	139.49	20230103	49900	-15.53	20230712	17250	144.35	20221017	0.29	Y	042660	5000	10893 억		5676963	N	N	99228	N	00	N
19	20230727	150456	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	42050	-1250	5	-2.89	87047819700	1940514	120.78	44000	46700	41950	56200	30350	43300	44858.21	2.62	-150265	157249	46900	45100	43800	42000	40700	44450	41350	10894	12925	5000	31170	50	1	216873399	91195	-2.59	6.05	12	0.89	-16262.00	6950.00	49900	20230712	-15.73	17250	20221017	143.77	49900	-15.73	20230712	17600	138.92	20230103	49900	-15.73	20230712	17250	143.77	20221017	0.29	Y	042660	5000	10893 억		5676963	N	N	66034	N	00	N
20	20230727	140452	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45400	2100	2	4.85	69729464650	1539720	95.84	44000	46700	43950	56200	30350	43300	45287.24	2.62	-150265	96855	46900	45100	43800	42000	40700	44450	41350	10894	12925	5000	31170	50	1	216873399	98461	-2.79	6.53	12	0.71	-16262.00	6950.00	49900	20230712	-9.02	17250	20221017	163.19	49900	-9.02	20230712	17600	157.95	20230103	49900	-9.02	20230712	17250	163.19	20221017	0.29	Y	042660	5000	10893 억		5676963	N	N	66034	N	00	N
21	20230727	130453	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44250	950	2	2.19	60729065600	1339040	83.34	44000	46700	43950	56200	30350	43300	45352.85	2.62	-150265	110096	46900	45100	43800	42000	40700	44450	41350	10894	12925	5000	31170	50	1	216873399	95966	-2.72	6.37	12	0.62	-16262.00	6950.00	49900	20230712	-11.32	17250	20221017	156.52	49900	-11.32	20230712	17600	151.42	20230103	49900	-11.32	20230712	17250	156.52	20221017	0.29	Y	042660	5000	10893 억		5676963	N	N	66034	N	00	N
22	20230727	120455	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44600	1300	2	3.00	56542226800	1244561	77.46	44000	46700	43950	56200	30350	43300	45431.64	2.62	-150265	105328	46900	45100	43800	42000	40700	44450	41350	10894	12925	5000	31170	50	1	216873399	96726	-2.74	6.42	12	0.57	-16262.00	6950.00	49900	20230712	-10.62	17250	20221017	158.55	49900	-10.62	20230712	17600	153.41	20230103	49900	-10.62	20230712	17250	158.55	20221017	0.29	Y	042660	5000	10893 억		5676963	N	N	66034	N	00	N
23	20230727	110454	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44800	1500	2	3.46	50556794500	1110295	69.11	44000	46700	43950	56200	30350	43300	45534.77	2.62	-150265	107166	46900	45100	43800	42000	40700	44450	41350	10894	12925	5000	31170	50	1	216873399	97159	-2.75	6.45	12	0.51	-16262.00	6950.00	49900	20230712	-10.22	17250	20221017	159.71	49900	-10.22	20230712	17600	154.55	20230103	49900	-10.22	20230712	17250	159.71	20221017	0.29	Y	042660	5000	10893 억		5676963	N	N	66034	N	00	N
24	20230727	100454	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45400	2100	2	4.85	40680627150	890751	55.44	44000	46700	43950	56200	30350	43300	45670.31	2.62	-150265	122886	46900	45100	43800	42000	40700	44450	41350	10894	12925	5000	31170	50	1	216873399	98461	-2.79	6.53	12	0.41	-16262.00	6950.00	49900	20230712	-9.02	17250	20221017	163.19	49900	-9.02	20230712	17600	157.95	20230103	49900	-9.02	20230712	17250	163.19	20221017	0.29	Y	042660	5000	10893 억		5676963	N	N	66034	N	00	N
25	20230727	090454	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44750	1450	2	3.35	5555140350	123732	7.70	44000	45500	43950	56200	30350	43300	44897.90	2.62	-150265	12363	46900	45100	43800	42000	40700	44450	41350	10894	12925	5000	31170	50	1	216873399	97051	-2.75	6.44	12	0.06	-16262.00	6950.00	49900	20230712	-10.32	17250	20221017	159.42	49900	-10.32	20230712	17600	154.26	20230103	49900	-10.32	20230712	17250	159.42	20221017	0.29	Y	042660	5000	10893 억		5676963	N	N	66034	N	00	N
26	20230726	160452	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43300	-2050	5	-4.52	69651706800	1598260	91.77	45600	45600	42500	58900	31750	45350	43579.71	2.69	0	-49985	47950	46650	44500	43200	41050	47300	43850	10894	13575	5000	32650	50	1	216873399	93906	-2.66	6.23	12	0.74	-16262.00	6950.00	49900	20230712	-13.23	17250	20221017	151.01	49900	-13.23	20230712	17600	146.02	20230103	49900	-13.23	20230712	17250	151.01	20221017	0.28	Y	042660	5000	10893 억		5827228	N	N	65950	N	00	N
27	20230726	150455	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43300	-2050	5	-4.52	66838027950	1533311	88.04	45600	45600	42500	58900	31750	45350	43589.96	2.69	0	-62673	47950	46650	44500	43200	41050	47300	43850	10894	13575	5000	32650	50	1	216873399	93906	-2.66	6.23	12	0.71	-16262.00	6950.00	49900	20230712	-13.23	17250	20221017	151.01	49900	-13.23	20230712	17600	146.02	20230103	49900	-13.23	20230712	17250	151.01	20221017	0.28	Y	042660	5000	10893 억		5827228	N	N	14200	N	00	N
28	20230726	140454	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43350	-2000	5	-4.41	54761821750	1256715	72.16	45600	45600	42500	58900	31750	45350	43574.52	2.69	0	-44542	47950	46650	44500	43200	41050	47300	43850	10894	13575	5000	32650	50	1	216873399	94015	-2.67	6.24	12	0.58	-16262.00	6950.00	49900	20230712	-13.13	17250	20221017	151.30	49900	-13.13	20230712	17600	146.31	20230103	49900	-13.13	20230712	17250	151.30	20221017	0.28	Y	042660	5000	10893 억		5827228	N	N	14200	N	00	N
29	20230726	130451	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43450	-1900	5	-4.19	45040702450	1032231	59.27	45600	45600	42500	58900	31750	45350	43633.33	2.69	0	-32982	47950	46650	44500	43200	41050	47300	43850	10894	13575	5000	32650	50	1	216873399	94231	-2.67	6.25	12	0.48	-16262.00	6950.00	49900	20230712	-12.93	17250	20221017	151.88	49900	-12.93	20230712	17600	146.88	20230103	49900	-12.93	20230712	17250	151.88	20221017	0.28	Y	042660	5000	10893 억		5827228	N	N	14200	N	00	N
30	20230726	120453	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43650	-1700	5	-3.75	40917871500	937412	53.83	45600	45600	42500	58900	31750	45350	43648.74	2.69	0	-55692	47950	46650	44500	43200	41050	47300	43850	10894	13575	5000	32650	50	1	216873399	94665	-2.68	6.28	12	0.43	-16262.00	6950.00	49900	20230712	-12.53	17250	20221017	153.04	49900	-12.53	20230712	17600	148.01	20230103	49900	-12.53	20230712	17250	153.04	20221017	0.28	Y	042660	5000	10893 억		5827228	N	N	14200	N	00	N
31	20230726	110450	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43500	-1850	5	-4.08	34784417800	797842	45.81	45600	45600	42500	58900	31750	45350	43596.81	2.69	0	-67368	47950	46650	44500	43200	41050	47300	43850	10894	13575	5000	32650	50	1	216873399	94340	-2.67	6.26	12	0.37	-16262.00	6950.00	49900	20230712	-12.83	17250	20221017	152.17	49900	-12.83	20230712	17600	147.16	20230103	49900	-12.83	20230712	17250	152.17	20221017	0.28	Y	042660	5000	10893 억		5827228	N	N	14200	N	00	N
32	20230726	100454	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43550	-1800	5	-3.97	22816353350	520532	29.89	45600	45600	43150	58900	31750	45350	43831.01	2.69	0	-61098	47950	46650	44500	43200	41050	47300	43850	10894	13575	5000	32650	50	1	216873399	94448	-2.68	6.27	12	0.24	-16262.00	6950.00	49900	20230712	-12.73	17250	20221017	152.46	49900	-12.73	20230712	17600	147.44	20230103	49900	-12.73	20230712	17250	152.46	20221017	0.28	Y	042660	5000	10893 억		5827228	N	N	14200	N	00	N
33	20230726	090449	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44000	-1350	5	-2.98	4530315900	101442	5.82	45600	45600	43500	58900	31750	45350	44655.06	2.69	0	-17914	47950	46650	44500	43200	41050	47300	43850	10894	13575	5000	32650	50	1	216873399	95424	-2.71	6.33	12	0.05	-16262.00	6950.00	49900	20230712	-11.82	17250	20221017	155.07	49900	-11.82	20230712	17600	150.00	20230103	49900	-11.82	20230712	17250	155.07	20221017	0.28	Y	042660	5000	10893 억		5827228	N	N	14200	N	00	N
34	20230725	160448	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45350	1950	2	4.49	76424022150	1731758	139.05	43100	45800	42350	56400	30400	43400	44126.10	2.61	0	179574	44866	44132	43566	42832	42266	43850	42550	10894	13000	5000	31240	50	1	216873399	98352	-2.79	6.53	12	0.80	-16262.00	6950.00	49900	20230712	-9.12	17250	20221017	162.90	49900	-9.12	20230712	17600	157.67	20230103	49900	-9.12	20230712	17250	162.90	20221017	0.28	Y	042660	5000	10893 억		5651741	N	N	14200	N	00	N
35	20230725	150445	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45400	2000	2	4.61	70370231200	1598592	128.36	43100	45800	42350	56400	30400	43400	44020.33	2.61	0	201581	44866	44132	43566	42832	42266	43850	42550	10894	13000	5000	31240	50	1	216873399	98461	-2.79	6.53	12	0.74	-16262.00	6950.00	49900	20230712	-9.02	17250	20221017	163.19	49900	-9.02	20230712	17600	157.95	20230103	49900	-9.02	20230712	17250	163.19	20221017	0.28	Y	042660	5000	10893 억		5651741	N	N	20107	N	00	N
36	20230725	140445	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45050	1650	2	3.80	60442253000	1379780	110.79	43100	45500	42350	56400	30400	43400	43805.87	2.61	0	206058	44866	44132	43566	42832	42266	43850	42550	10894	13000	5000	31240	50	1	216873399	97701	-2.77	6.48	12	0.64	-16262.00	6950.00	49900	20230712	-9.72	17250	20221017	161.16	49900	-9.72	20230712	17600	155.97	20230103	49900	-9.72	20230712	17250	161.16	20221017	0.28	Y	042660	5000	10893 억		5651741	N	N	20107	N	00	N
37	20230725	130449	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44250	850	2	1.96	46758594300	1075516	86.36	43100	44550	42350	56400	30400	43400	43475.53	2.61	0	218673	44866	44132	43566	42832	42266	43850	42550	10894	13000	5000	31240	50	1	216873399	95966	-2.72	6.37	12	0.50	-16262.00	6950.00	49900	20230712	-11.32	17250	20221017	156.52	49900	-11.32	20230712	17600	151.42	20230103	49900	-11.32	20230712	17250	156.52	20221017	0.28	Y	042660	5000	10893 억		5651741	N	N	20107	N	00	N
38	20230725	120449	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44100	700	2	1.61	40637040000	937412	75.27	43100	44450	42350	56400	30400	43400	43350.22	2.61	0	216505	44866	44132	43566	42832	42266	43850	42550	10894	13000	5000	31240	50	1	216873399	95641	-2.71	6.35	12	0.43	-16262.00	6950.00	49900	20230712	-11.62	17250	20221017	155.65	49900	-11.62	20230712	17600	150.57	20230103	49900	-11.62	20230712	17250	155.65	20221017	0.28	Y	042660	5000	10893 억		5651741	N	N	20107	N	00	N
39	20230725	110447	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43250	-150	5	-0.35	29395251450	681539	54.72	43100	43800	42350	56400	30400	43400	43130.49	2.61	0	162175	44866	44132	43566	42832	42266	43850	42550	10894	13000	5000	31240	50	1	216873399	93798	-2.66	6.22	12	0.31	-16262.00	6950.00	49900	20230712	-13.33	17250	20221017	150.72	49900	-13.33	20230712	17600	145.74	20230103	49900	-13.33	20230712	17250	150.72	20221017	0.28	Y	042660	5000	10893 억		5651741	N	N	20107	N	00	N
40	20230725	100447	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43400	0	3	0.00	21572172550	499574	40.11	43100	43800	42350	56400	30400	43400	43180.91	2.61	0	99026	44866	44132	43566	42832	42266	43850	42550	10894	13000	5000	31240	50	1	216873399	94123	-2.67	6.24	12	0.23	-16262.00	6950.00	49900	20230712	-13.03	17250	20221017	151.59	49900	-13.03	20230712	17600	146.59	20230103	49900	-13.03	20230712	17250	151.59	20221017	0.28	Y	042660	5000	10893 억		5651741	N	N	20107	N	00	N
41	20230725	090447	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	42800	-600	5	-1.38	2741986000	63760	5.12	43100	43400	42650	56400	30400	43400	43001.62	2.61	0	10399	44866	44132	43566	42832	42266	43850	42550	10894	13000	5000	31240	50	1	216873399	92822	-2.63	6.16	12	0.03	-16262.00	6950.00	49900	20230712	-14.23	17250	20221017	148.12	49900	-14.23	20230712	17600	143.18	20230103	49900	-14.23	20230712	17250	148.12	20221017	0.28	Y	042660	5000	10893 억		5651741	N	N	20107	N	00	N
42	20230724	160448	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43400	-600	5	-1.36	53965387550	1235095	88.73	43650	44300	43000	57200	30800	44000	43693.76	2.57	2275	79977	46933	45466	44583	43116	42233	45025	42675	10894	13200	5000	31680	50	1	216873399	94123	-2.67	6.24	12	0.57	-16262.00	6950.00	49900	20230712	-13.03	17250	20221017	151.59	49900	-13.03	20230712	17600	146.59	20230103	49900	-13.03	20230712	17250	151.59	20221017	0.28	Y	042660	5000	10893 억		5573066	N	N	20107	N	00	N
43	20230724	150444	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43500	-500	5	-1.14	51767542700	1184472	85.09	43650	44300	43000	57200	30800	44000	43705.14	2.57	2275	79304	46933	45466	44583	43116	42233	45025	42675	10894	13200	5000	31680	50	1	216873399	94340	-2.67	6.26	12	0.55	-16262.00	6950.00	49900	20230712	-12.83	17250	20221017	152.17	49900	-12.83	20230712	17600	147.16	20230103	49900	-12.83	20230712	17250	152.17	20221017	0.28	Y	042660	5000	10893 억		5573066	N	N	13112	N	00	N
44	20230724	140443	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43550	-450	5	-1.02	44949965600	1027991	73.85	43650	44300	43000	57200	30800	44000	43726.00	2.57	2275	61726	46933	45466	44583	43116	42233	45025	42675	10894	13200	5000	31680	50	1	216873399	94448	-2.68	6.27	12	0.47	-16262.00	6950.00	49900	20230712	-12.73	17250	20221017	152.46	49900	-12.73	20230712	17600	147.44	20230103	49900	-12.73	20230712	17250	152.46	20221017	0.28	Y	042660	5000	10893 억		5573066	N	N	13112	N	00	N
45	20230724	130444	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44100	100	2	0.23	36744420550	840173	60.36	43650	44300	43000	57200	30800	44000	43734.32	2.57	2275	128885	46933	45466	44583	43116	42233	45025	42675	10894	13200	5000	31680	50	1	216873399	95641	-2.71	6.35	12	0.39	-16262.00	6950.00	49900	20230712	-11.62	17250	20221017	155.65	49900	-11.62	20230712	17600	150.57	20230103	49900	-11.62	20230712	17250	155.65	20221017	0.28	Y	042660	5000	10893 억		5573066	N	N	13112	N	00	N
46	20230724	120445	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43850	-150	5	-0.34	33159763450	758574	54.50	43650	44300	43000	57200	30800	44000	43713.25	2.57	2275	107937	46933	45466	44583	43116	42233	45025	42675	10894	13200	5000	31680	50	1	216873399	95099	-2.70	6.31	12	0.35	-16262.00	6950.00	49900	20230712	-12.12	17250	20221017	154.20	49900	-12.12	20230712	17600	149.15	20230103	49900	-12.12	20230712	17250	154.20	20221017	0.28	Y	042660	5000	10893 억		5573066	N	N	13112	N	00	N
47	20230724	110448	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43850	-150	5	-0.34	25153426800	576546	41.42	43650	44300	43000	57200	30800	44000	43627.72	2.57	2275	49423	46933	45466	44583	43116	42233	45025	42675	10894	13200	5000	31680	50	1	216873399	95099	-2.70	6.31	12	0.27	-16262.00	6950.00	49900	20230712	-12.12	17250	20221017	154.20	49900	-12.12	20230712	17600	149.15	20230103	49900	-12.12	20230712	17250	154.20	20221017	0.28	Y	042660	5000	10893 억		5573066	N	N	13112	N	00	N
48	20230724	100443	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43600	-400	5	-0.91	18104851000	414768	29.80	43650	44300	43000	57200	30800	44000	43650.46	2.57	2275	8964	46933	45466	44583	43116	42233	45025	42675	10894	13200	5000	31680	50	1	216873399	94557	-2.68	6.27	12	0.19	-16262.00	6950.00	49900	20230712	-12.63	17250	20221017	152.75	49900	-12.63	20230712	17600	147.73	20230103	49900	-12.63	20230712	17250	152.75	20221017	0.28	Y	042660	5000	10893 억		5573066	N	N	13112	N	00	N
49	20230724	090445	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43600	-400	5	-0.91	2623886100	60184	4.32	43650	43950	43200	57200	30800	44000	43597.07	2.57	2275	-7517	46933	45466	44583	43116	42233	45025	42675	10894	13200	5000	31680	50	1	216873399	94557	-2.68	6.27	12	0.03	-16262.00	6950.00	49900	20230712	-12.63	17250	20221017	152.75	49900	-12.63	20230712	17600	147.73	20230103	49900	-12.63	20230712	17250	152.75	20221017	0.28	Y	042660	5000	10893 억		5573066	N	N	13112	N	00	N
50	20230721	160441	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44000	-350	5	-0.79	61231292950	1383098	98.29	44350	46050	43700	57600	31050	44350	44271.27	2.43	150	281327	47183	45766	44633	43216	42083	45200	42650	10894	13275	5000	31930	50	1	216873399	95424	-2.71	6.33	12	0.64	-16262.00	6950.00	49900	20230712	-11.82	17250	20221017	155.07	49900	-11.82	20230712	17600	150.00	20230103	49900	-11.82	20230712	17250	155.07	20221017	0.29	Y	042660	5000	10893 억		5262601	N	N	13112	N	00	N
51	20230721	150444	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43950	-400	5	-0.90	57931033550	1308076	92.96	44350	46050	43700	57600	31050	44350	44287.19	2.43	150	269017	47183	45766	44633	43216	42083	45200	42650	10894	13275	5000	31930	50	1	216873399	95316	-2.70	6.32	12	0.60	-16262.00	6950.00	49900	20230712	-11.92	17250	20221017	154.78	49900	-11.92	20230712	17600	149.72	20230103	49900	-11.92	20230712	17250	154.78	20221017	0.29	Y	042660	5000	10893 억		5262601	N	N	27490	N	00	N
52	20230721	140441	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43900	-450	5	-1.01	51534704650	1162501	82.61	44350	46050	43700	57600	31050	44350	44330.88	2.43	150	236923	47183	45766	44633	43216	42083	45200	42650	10894	13275	5000	31930	50	1	216873399	95207	-2.70	6.32	12	0.54	-16262.00	6950.00	49900	20230712	-12.02	17250	20221017	154.49	49900	-12.02	20230712	17600	149.43	20230103	49900	-12.02	20230712	17250	154.49	20221017	0.29	Y	042660	5000	10893 억		5262601	N	N	27490	N	00	N
53	20230721	130442	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43950	-400	5	-0.90	42782903300	963710	68.48	44350	46050	43700	57600	31050	44350	44393.98	2.43	150	198634	47183	45766	44633	43216	42083	45200	42650	10894	13275	5000	31930	50	1	216873399	95316	-2.70	6.32	12	0.44	-16262.00	6950.00	49900	20230712	-11.92	17250	20221017	154.78	49900	-11.92	20230712	17600	149.72	20230103	49900	-11.92	20230712	17250	154.78	20221017	0.29	Y	042660	5000	10893 억		5262601	N	N	27490	N	00	N
54	20230721	120447	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43900	-450	5	-1.01	36692887200	825270	58.65	44350	46050	43700	57600	31050	44350	44461.73	2.43	150	128492	47183	45766	44633	43216	42083	45200	42650	10894	13275	5000	31930	50	1	216873399	95207	-2.70	6.32	12	0.38	-16262.00	6950.00	49900	20230712	-12.02	17250	20221017	154.49	49900	-12.02	20230712	17600	149.43	20230103	49900	-12.02	20230712	17250	154.49	20221017	0.29	Y	042660	5000	10893 억		5262601	N	N	27490	N	00	N
55	20230721	110445	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	43950	-400	5	-0.90	30278337550	679261	48.27	44350	46050	43700	57600	31050	44350	44575.55	2.43	150	113541	47183	45766	44633	43216	42083	45200	42650	10894	13275	5000	31930	50	1	216873399	95316	-2.70	6.32	12	0.31	-16262.00	6950.00	49900	20230712	-11.92	17250	20221017	154.78	49900	-11.92	20230712	17600	149.72	20230103	49900	-11.92	20230712	17250	154.78	20221017	0.29	Y	042660	5000	10893 억		5262601	N	N	27490	N	00	N
56	20230721	100444	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44050	-300	5	-0.68	21553229850	480813	34.17	44350	46050	43950	57600	31050	44350	44827.05	2.43	150	51490	47183	45766	44633	43216	42083	45200	42650	10894	13275	5000	31930	50	1	216873399	95533	-2.71	6.34	12	0.22	-16262.00	6950.00	49900	20230712	-11.72	17250	20221017	155.36	49900	-11.72	20230712	17600	150.28	20230103	49900	-11.72	20230712	17250	155.36	20221017	0.29	Y	042660	5000	10893 억		5262601	N	N	27490	N	00	N
57	20230721	090444	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45400	1050	2	2.37	5541606150	122030	8.67	44350	46050	44350	57600	31050	44350	45415.51	2.43	150	25968	47183	45766	44633	43216	42083	45200	42650	10894	13275	5000	31930	50	1	216873399	98461	-2.79	6.53	12	0.06	-16262.00	6950.00	49900	20230712	-9.02	17250	20221017	163.19	49900	-9.02	20230712	17600	157.95	20230103	49900	-9.02	20230712	17250	163.19	20221017	0.29	Y	042660	5000	10893 억		5262601	N	N	27490	N	00	N
58	20230720	160442	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44350	-2150	5	-4.62	62368289600	1401106	90.28	46000	46050	43500	60400	32550	46500	44513.39	2.32	0	135206	50233	48366	47183	45316	44133	47775	44725	10894	13925	5000	33480	50	1	216873399	96183	-2.73	6.38	12	0.65	-16262.00	6950.00	49900	20230712	-11.12	17250	20221017	157.10	49900	-11.12	20230712	17600	151.99	20230103	49900	-11.12	20230712	17250	157.10	20221017	0.28	Y	042660	5000	10893 억		5035601	N	N	27490	N	00	N
59	20230720	150440	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44400	-2100	5	-4.52	57094397950	1282172	82.62	46000	46050	43500	60400	32550	46500	44529.05	2.32	0	111430	50233	48366	47183	45316	44133	47775	44725	10894	13925	5000	33480	50	1	216873399	96292	-2.73	6.39	12	0.59	-16262.00	6950.00	49900	20230712	-11.02	17250	20221017	157.39	49900	-11.02	20230712	17600	152.27	20230103	49900	-11.02	20230712	17250	157.39	20221017	0.28	Y	042660	5000	10893 억		5035601	N	N	7052	N	00	N
60	20230720	140439	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44650	-1850	5	-3.98	49061769650	1101459	70.97	46000	46050	43500	60400	32550	46500	44542.08	2.32	0	48529	50233	48366	47183	45316	44133	47775	44725	10894	13925	5000	33480	50	1	216873399	96834	-2.75	6.42	12	0.51	-16262.00	6950.00	49900	20230712	-10.52	17250	20221017	158.84	49900	-10.52	20230712	17600	153.69	20230103	49900	-10.52	20230712	17250	158.84	20221017	0.28	Y	042660	5000	10893 억		5035601	N	N	7052	N	00	N
61	20230720	130438	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44800	-1700	5	-3.66	45139958250	1013721	65.32	46000	46050	43500	60400	32550	46500	44528.49	2.32	0	32449	50233	48366	47183	45316	44133	47775	44725	10894	13925	5000	33480	50	1	216873399	97159	-2.75	6.45	12	0.47	-16262.00	6950.00	49900	20230712	-10.22	17250	20221017	159.71	49900	-10.22	20230712	17600	154.55	20230103	49900	-10.22	20230712	17250	159.71	20221017	0.28	Y	042660	5000	10893 억		5035601	N	N	7052	N	00	N
62	20230720	120445	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	45100	-1400	5	-3.01	41008882500	921935	59.41	46000	46050	43500	60400	32550	46500	44480.77	2.32	0	34673	50233	48366	47183	45316	44133	47775	44725	10894	13925	5000	33480	50	1	216873399	97810	-2.77	6.49	12	0.43	-16262.00	6950.00	49900	20230712	-9.62	17250	20221017	161.45	49900	-9.62	20230712	17600	156.25	20230103	49900	-9.62	20230712	17250	161.45	20221017	0.28	Y	042660	5000	10893 억		5035601	N	N	7052	N	00	N
63	20230720	110442	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44550	-1950	5	-4.19	34986673350	787601	50.75	46000	46050	43500	60400	32550	46500	44421.16	2.32	0	-21339	50233	48366	47183	45316	44133	47775	44725	10894	13925	5000	33480	50	1	216873399	96617	-2.74	6.41	12	0.36	-16262.00	6950.00	49900	20230712	-10.72	17250	20221017	158.26	49900	-10.72	20230712	17600	153.12	20230103	49900	-10.72	20230712	17250	158.26	20221017	0.28	Y	042660	5000	10893 억		5035601	N	N	7052	N	00	N
64	20230720	100438	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44450	-2050	5	-4.41	28184392050	634177	40.86	46000	46050	43500	60400	32550	46500	44441.66	2.32	0	-23469	50233	48366	47183	45316	44133	47775	44725	10894	13925	5000	33480	50	1	216873399	96400	-2.73	6.40	12	0.29	-16262.00	6950.00	49900	20230712	-10.92	17250	20221017	157.68	49900	-10.92	20230712	17600	152.56	20230103	49900	-10.92	20230712	17250	157.68	20221017	0.28	Y	042660	5000	10893 억		5035601	N	N	7052	N	00	N
65	20230720	090438	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	44600	-1900	5	-4.09	5092242250	112654	7.26	46000	46050	44500	60400	32550	46500	45199.61	2.32	0	-41565	50233	48366	47183	45316	44133	47775	44725	10894	13925	5000	33480	50	1	216873399	96726	-2.74	6.42	12	0.05	-16262.00	6950.00	49900	20230712	-10.62	17250	20221017	158.55	49900	-10.62	20230712	17600	153.41	20230103	49900	-10.62	20230712	17250	158.55	20221017	0.28	Y	042660	5000	10893 억		5035601	N	N	7052	N	00	N
66	20230719	160447	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46500	0	3	0.00	73141427150	1548702	135.75	46700	49050	46000	60400	32550	46500	47228.26	2.31	0	2724	48466	47482	46466	45482	44466	46975	44975	10894	13925	5000	33480	50	1	216873399	100846	-2.86	6.69	12	0.71	-16262.00	6950.00	49900	20230712	-6.81	17250	20221017	169.57	49900	-6.81	20230712	17600	164.20	20230103	49900	-6.81	20230712	17250	169.57	20221017	0.28	Y	042660	5000	10893 억		5001578	N	N	7052	N	00	N
67	20230719	150445	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46500	0	3	0.00	69958698150	1480109	129.73	46700	49050	46000	60400	32550	46500	47265.94	2.31	0	-2116	48466	47482	46466	45482	44466	46975	44975	10894	13925	5000	33480	50	1	216873399	100846	-2.86	6.69	12	0.68	-16262.00	6950.00	49900	20230712	-6.81	17250	20221017	169.57	49900	-6.81	20230712	17600	164.20	20230103	49900	-6.81	20230712	17250	169.57	20221017	0.28	Y	042660	5000	10893 억		5001578	N	N	6161	N	00	N
68	20230719	140447	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46950	450	2	0.97	64263767350	1357758	119.01	46700	49050	46000	60400	32550	46500	47330.83	2.31	0	-20200	48466	47482	46466	45482	44466	46975	44975	10894	13925	5000	33480	50	1	216873399	101822	-2.89	6.76	12	0.63	-16262.00	6950.00	49900	20230712	-5.91	17250	20221017	172.17	49900	-5.91	20230712	17600	166.76	20230103	49900	-5.91	20230712	17250	172.17	20221017	0.28	Y	042660	5000	10893 억		5001578	N	N	6161	N	00	N
69	20230719	130442	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46250	-250	5	-0.54	59719626350	1260141	110.45	46700	49050	46000	60400	32550	46500	47391.27	2.31	0	-48064	48466	47482	46466	45482	44466	46975	44975	10894	13925	5000	33480	50	1	216873399	100304	-2.84	6.65	12	0.58	-16262.00	6950.00	49900	20230712	-7.31	17250	20221017	168.12	49900	-7.31	20230712	17600	162.78	20230103	49900	-7.31	20230712	17250	168.12	20221017	0.28	Y	042660	5000	10893 억		5001578	N	N	6161	N	00	N
70	20230719	120446	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46750	250	2	0.54	55164609850	1162211	101.87	46700	49050	46000	60400	32550	46500	47465.28	2.31	0	-51123	48466	47482	46466	45482	44466	46975	44975	10894	13925	5000	33480	50	1	216873399	101388	-2.87	6.73	12	0.54	-16262.00	6950.00	49900	20230712	-6.31	17250	20221017	171.01	49900	-6.31	20230712	17600	165.62	20230103	49900	-6.31	20230712	17250	171.01	20221017	0.28	Y	042660	5000	10893 억		5001578	N	N	6161	N	00	N
71	20230719	110447	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46650	150	2	0.32	50076019100	1053187	92.31	46700	49050	46000	60400	32550	46500	47547.19	2.31	0	-68791	48466	47482	46466	45482	44466	46975	44975	10894	13925	5000	33480	50	1	216873399	101171	-2.87	6.71	12	0.49	-16262.00	6950.00	49900	20230712	-6.51	17250	20221017	170.43	49900	-6.51	20230712	17600	165.06	20230103	49900	-6.51	20230712	17250	170.43	20221017	0.28	Y	042660	5000	10893 억		5001578	N	N	6161	N	00	N
72	20230719	100443	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48350	1850	2	3.98	35266962400	737382	64.63	46700	49050	46550	60400	32550	46500	47827.37	2.31	0	3006	48466	47482	46466	45482	44466	46975	44975	10894	13925	5000	33480	50	1	216873399	104858	-2.97	6.96	12	0.34	-16262.00	6950.00	49900	20230712	-3.11	17250	20221017	180.29	49900	-3.11	20230712	17600	174.72	20230103	49900	-3.11	20230712	17250	180.29	20221017	0.28	Y	042660	5000	10893 억		5001578	N	N	6161	N	00	N
73	20230719	090443	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46900	400	2	0.86	1916065050	40845	3.58	46700	47200	46650	60400	32550	46500	46911.22	2.31	0	-4130	48466	47482	46466	45482	44466	46975	44975	10894	13925	5000	33480	50	1	216873399	101714	-2.88	6.75	12	0.02	-16262.00	6950.00	49900	20230712	-6.01	17250	20221017	171.88	49900	-6.01	20230712	17600	166.48	20230103	49900	-6.01	20230712	17250	171.88	20221017	0.28	Y	042660	5000	10893 억		5001578	N	N	6161	N	00	N
74	20230718	160442	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46500	-600	5	-1.27	52592936850	1136692	72.46	47300	47450	45450	61200	33000	47100	46268.23	2.24	0	203122	51033	49066	47733	45766	44433	48400	45100	10894	14100	5000	33910	50	1	216873399	100846	-2.86	6.69	12	0.52	-16262.00	6950.00	49900	20230712	-6.81	17250	20221017	169.57	49900	-6.81	20230712	17600	164.20	20230103	49900	-6.81	20230712	17250	169.57	20221017	0.25	Y	042660	5000	10893 억		4855783	N	N	6046	N	00	N
75	20230718	150443	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46500	-600	5	-1.27	49493880900	1069947	68.21	47300	47450	45450	61200	33000	47100	46258.12	2.24	0	203007	51033	49066	47733	45766	44433	48400	45100	10894	14100	5000	33910	50	1	216873399	100846	-2.86	6.69	12	0.49	-16262.00	6950.00	49900	20230712	-6.81	17250	20221017	169.57	49900	-6.81	20230712	17600	164.20	20230103	49900	-6.81	20230712	17250	169.57	20221017	0.25	Y	042660	5000	10893 억		4855783	N	N	22275	N	00	N
76	20230718	140440	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46300	-800	5	-1.70	42012549600	908833	57.94	47300	47450	45450	61200	33000	47100	46226.75	2.24	0	195512	51033	49066	47733	45766	44433	48400	45100	10894	14100	5000	33910	50	1	216873399	100412	-2.85	6.66	12	0.42	-16262.00	6950.00	49900	20230712	-7.21	17250	20221017	168.41	49900	-7.21	20230712	17600	163.07	20230103	49900	-7.21	20230712	17250	168.41	20221017	0.25	Y	042660	5000	10893 억		4855783	N	N	22275	N	00	N
77	20230718	130441	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46100	-1000	5	-2.12	36683837850	793148	50.56	47300	47450	45450	61200	33000	47100	46250.75	2.24	0	182786	51033	49066	47733	45766	44433	48400	45100	10894	14100	5000	33910	50	1	216873399	99979	-2.83	6.63	12	0.37	-16262.00	6950.00	49900	20230712	-7.62	17250	20221017	167.25	49900	-7.62	20230712	17600	161.93	20230103	49900	-7.62	20230712	17250	167.25	20221017	0.25	Y	042660	5000	10893 억		4855783	N	N	22275	N	00	N
78	20230718	120443	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46500	-600	5	-1.27	31475465850	680243	43.36	47300	47450	45450	61200	33000	47100	46270.71	2.24	0	185750	51033	49066	47733	45766	44433	48400	45100	10894	14100	5000	33910	50	1	216873399	100846	-2.86	6.69	12	0.31	-16262.00	6950.00	49900	20230712	-6.81	17250	20221017	169.57	49900	-6.81	20230712	17600	164.20	20230103	49900	-6.81	20230712	17250	169.57	20221017	0.25	Y	042660	5000	10893 억		4855783	N	N	22275	N	00	N
79	20230718	110444	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46050	-1050	5	-2.23	26428584250	571471	36.43	47300	47450	45450	61200	33000	47100	46246.33	2.24	0	143005	51033	49066	47733	45766	44433	48400	45100	10894	14100	5000	33910	50	1	216873399	99870	-2.83	6.63	12	0.26	-16262.00	6950.00	49900	20230712	-7.72	17250	20221017	166.96	49900	-7.72	20230712	17600	161.65	20230103	49900	-7.72	20230712	17250	166.96	20221017	0.25	Y	042660	5000	10893 억		4855783	N	N	22275	N	00	N
80	20230718	100439	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46650	-450	5	-0.96	19687234700	425960	27.15	47300	47450	45450	61200	33000	47100	46218.15	2.24	0	122420	51033	49066	47733	45766	44433	48400	45100	10894	14100	5000	33910	50	1	216873399	101171	-2.87	6.71	12	0.20	-16262.00	6950.00	49900	20230712	-6.51	17250	20221017	170.43	49900	-6.51	20230712	17600	165.06	20230103	49900	-6.51	20230712	17250	170.43	20221017	0.25	Y	042660	5000	10893 억		4855783	N	N	22275	N	00	N
81	20230718	090440	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46400	-700	5	-1.49	2727684200	58290	3.72	47300	47450	46300	61200	33000	47100	46794.17	2.24	0	-9892	51033	49066	47733	45766	44433	48400	45100	10894	14100	5000	33910	50	1	216873399	100629	-2.85	6.68	12	0.03	-16262.00	6950.00	49900	20230712	-7.01	17250	20221017	168.99	49900	-7.01	20230712	17600	163.64	20230103	49900	-7.01	20230712	17250	168.99	20221017	0.25	Y	042660	5000	10893 억		4855783	N	N	22275	N	00	N
82	20230717	160441	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47100	-600	5	-1.26	74528258950	1563898	82.19	47700	49700	46400	62000	33400	47700	47656.29	2.26	0	-19674	50766	49232	47866	46332	44966	48550	45650	10894	14300	5000	34340	50	1	216873399	102147	-2.90	6.78	12	0.72	-16262.00	6950.00	49900	20230712	-5.61	17250	20221017	173.04	49900	-5.61	20230712	17600	167.61	20230103	49900	-5.61	20230712	17250	173.04	20221017	0.29	Y	042660	5000	10893 억		4909449	N	N	22275	N	00	N
83	20230717	150438	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47200	-500	5	-1.05	70388820150	1476094	77.57	47700	49700	46400	62000	33400	47700	47685.84	2.26	0	-30257	50766	49232	47866	46332	44966	48550	45650	10894	14300	5000	34340	50	1	216873399	102364	-2.90	6.79	12	0.68	-16262.00	6950.00	49900	20230712	-5.41	17250	20221017	173.62	49900	-5.41	20230712	17600	168.18	20230103	49900	-5.41	20230712	17250	173.62	20221017	0.29	Y	042660	5000	10893 억		4909449	N	N	14360	N	00	N
84	20230717	140440	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47100	-600	5	-1.26	63416865400	1327726	69.78	47700	49700	46400	62000	33400	47700	47763.67	2.26	0	-19919	50766	49232	47866	46332	44966	48550	45650	10894	14300	5000	34340	50	1	216873399	102147	-2.90	6.78	12	0.61	-16262.00	6950.00	49900	20230712	-5.61	17250	20221017	173.04	49900	-5.61	20230712	17600	167.61	20230103	49900	-5.61	20230712	17250	173.04	20221017	0.29	Y	042660	5000	10893 억		4909449	N	N	14360	N	00	N
85	20230717	130437	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46550	-1150	5	-2.41	56330960800	1176486	61.83	47700	49700	46450	62000	33400	47700	47881.17	2.26	0	-39049	50766	49232	47866	46332	44966	48550	45650	10894	14300	5000	34340	50	1	216873399	100955	-2.86	6.70	12	0.54	-16262.00	6950.00	49900	20230712	-6.71	17250	20221017	169.86	49900	-6.71	20230712	17600	164.49	20230103	49900	-6.71	20230712	17250	169.86	20221017	0.29	Y	042660	5000	10893 억		4909449	N	N	14360	N	00	N
86	20230717	120442	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46900	-800	5	-1.68	49557913200	1031443	54.20	47700	49700	46650	62000	33400	47700	48048.23	2.26	0	-23745	50766	49232	47866	46332	44966	48550	45650	10894	14300	5000	34340	50	1	216873399	101714	-2.88	6.75	12	0.48	-16262.00	6950.00	49900	20230712	-6.01	17250	20221017	171.88	49900	-6.01	20230712	17600	166.48	20230103	49900	-6.01	20230712	17250	171.88	20221017	0.29	Y	042660	5000	10893 억		4909449	N	N	14360	N	00	N
87	20230717	110437	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47050	-650	5	-1.36	41231073700	854036	44.88	47700	49700	47050	62000	33400	47700	48280.05	2.26	0	-2623	50766	49232	47866	46332	44966	48550	45650	10894	14300	5000	34340	50	1	216873399	102039	-2.89	6.77	12	0.39	-16262.00	6950.00	49900	20230712	-5.71	17250	20221017	172.75	49900	-5.71	20230712	17600	167.33	20230103	49900	-5.71	20230712	17250	172.75	20221017	0.29	Y	042660	5000	10893 억		4909449	N	N	14360	N	00	N
88	20230717	100438	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48100	400	2	0.84	31744439200	653706	34.35	47700	49700	47200	62000	33400	47700	48564.89	2.26	0	40539	50766	49232	47866	46332	44966	48550	45650	10894	14300	5000	34340	50	1	216873399	104316	-2.96	6.92	12	0.30	-16262.00	6950.00	49900	20230712	-3.61	17250	20221017	178.84	49900	-3.61	20230712	17600	173.30	20230103	49900	-3.61	20230712	17250	178.84	20221017	0.29	Y	042660	5000	10893 억		4909449	N	N	14360	N	00	N
89	20230717	090437	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	49250	1550	2	3.25	6698474150	138294	7.27	47700	49300	47550	62000	33400	47700	48453.62	2.26	0	25380	50766	49232	47866	46332	44966	48550	45650	10894	14300	5000	34340	50	1	216873399	106810	-3.03	7.09	12	0.06	-16262.00	6950.00	49900	20230712	-1.30	17250	20221017	185.51	49900	-1.30	20230712	17600	179.83	20230103	49900	-1.30	20230712	17250	185.51	20221017	0.29	Y	042660	5000	10893 억		4909449	N	N	14360	N	00	N
90	20230714	160437	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47700	-750	5	-1.55	89175792250	1871783	97.88	48450	49400	46500	62900	33950	48450	47641.84	2.29	0	-78620	50750	49600	47500	46350	44250	50175	46925	10894	14475	5000	34880	50	1	216873399	103449	-2.93	6.86	12	0.86	-16262.00	6950.00	49900	20230712	-4.41	17250	20221017	176.52	49900	-4.41	20230712	17600	171.02	20230103	49900	-4.41	20230712	17250	176.52	20221017	0.26	Y	042660	5000	10893 억		4962925	N	N	14360	N	00	N
91	20230714	150439	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47950	-500	5	-1.03	83702464250	1757317	91.90	48450	49400	46500	62900	33950	48450	47630.74	2.29	0	-67278	50750	49600	47500	46350	44250	50175	46925	10894	14475	5000	34880	50	1	216873399	103991	-2.95	6.90	12	0.81	-16262.00	6950.00	49900	20230712	-3.91	17250	20221017	177.97	49900	-3.91	20230712	17600	172.44	20230103	49900	-3.91	20230712	17250	177.97	20221017	0.26	Y	042660	5000	10893 억		4962925	N	N	63813	N	00	N
92	20230714	140441	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47250	-1200	5	-2.48	75428678600	1583639	82.82	48450	49400	46500	62900	33950	48450	47629.87	2.29	0	-69079	50750	49600	47500	46350	44250	50175	46925	10894	14475	5000	34880	50	1	216873399	102473	-2.91	6.80	12	0.73	-16262.00	6950.00	49900	20230712	-5.31	17250	20221017	173.91	49900	-5.31	20230712	17600	168.47	20230103	49900	-5.31	20230712	17250	173.91	20221017	0.26	Y	042660	5000	10893 억		4962925	N	N	63813	N	00	N
93	20230714	130435	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47600	-850	5	-1.75	67766008750	1421500	74.34	48450	49400	46500	62900	33950	48450	47672.08	2.29	0	-83191	50750	49600	47500	46350	44250	50175	46925	10894	14475	5000	34880	50	1	216873399	103232	-2.93	6.85	12	0.66	-16262.00	6950.00	49900	20230712	-4.61	17250	20221017	175.94	49900	-4.61	20230712	17600	170.45	20230103	49900	-4.61	20230712	17250	175.94	20221017	0.26	Y	042660	5000	10893 억		4962925	N	N	63813	N	00	N
94	20230714	120436	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47550	-900	5	-1.86	61980290200	1299718	67.97	48450	49400	46500	62900	33950	48450	47687.38	2.29	0	-82035	50750	49600	47500	46350	44250	50175	46925	10894	14475	5000	34880	50	1	216873399	103123	-2.92	6.84	12	0.60	-16262.00	6950.00	49900	20230712	-4.71	17250	20221017	175.65	49900	-4.71	20230712	17600	170.17	20230103	49900	-4.71	20230712	17250	175.65	20221017	0.26	Y	042660	5000	10893 억		4962925	N	N	63813	N	00	N
95	20230714	110438	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46800	-1650	5	-3.41	51556136750	1079929	56.47	48450	49400	46500	62900	33950	48450	47740.17	2.29	0	-71521	50750	49600	47500	46350	44250	50175	46925	10894	14475	5000	34880	50	1	216873399	101497	-2.88	6.73	12	0.50	-16262.00	6950.00	49900	20230712	-6.21	17250	20221017	171.30	49900	-6.21	20230712	17600	165.91	20230103	49900	-6.21	20230712	17250	171.30	20221017	0.26	Y	042660	5000	10893 억		4962925	N	N	63813	N	00	N
96	20230714	100441	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	47750	-700	5	-1.44	32756882700	679314	35.52	48450	49400	47100	62900	33950	48450	48220.47	2.29	0	-24050	50750	49600	47500	46350	44250	50175	46925	10894	14475	5000	34880	50	1	216873399	103557	-2.94	6.87	12	0.31	-16262.00	6950.00	49900	20230712	-4.31	17250	20221017	176.81	49900	-4.31	20230712	17600	171.31	20230103	49900	-4.31	20230712	17250	176.81	20221017	0.26	Y	042660	5000	10893 억		4962925	N	N	63813	N	00	N
97	20230714	090438	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48800	350	2	0.72	4995600350	102435	5.36	48450	49400	48000	62900	33950	48450	48769.10	2.29	0	-26965	50750	49600	47500	46350	44250	50175	46925	10894	14475	5000	34880	50	1	216873399	105834	-3.00	7.02	12	0.05	-16262.00	6950.00	49900	20230712	-2.20	17250	20221017	182.90	49900	-2.20	20230712	17600	177.27	20230103	49900	-2.20	20230712	17250	182.90	20221017	0.26	Y	042660	5000	10893 억		4962925	N	N	63813	N	00	N
98	20230713	160437	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48450	2450	2	5.33	91218820350	1904891	50.84	46450	48650	45400	59800	32200	46000	47886.41	2.15	0	349862	52333	49166	46733	43566	41133	50750	45150	10894	13800	5000	33120	50	1	216873399	105075	-2.98	6.97	12	0.88	-16262.00	6950.00	49900	20230712	-2.91	17250	20221017	180.87	49900	-2.91	20230712	17600	175.28	20230103	49900	-2.91	20230712	17250	180.87	20221017	0.27	Y	042660	5000	10893 억		4652127	N	N	63813	N	00	N
99	20230713	150432	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48400	2400	2	5.22	84572808350	1767610	47.18	46450	48650	45400	59800	32200	46000	47846.12	2.15	0	361342	52333	49166	46733	43566	41133	50750	45150	10894	13800	5000	33120	50	1	216873399	104967	-2.98	6.96	12	0.82	-16262.00	6950.00	49900	20230712	-3.01	17250	20221017	180.58	49900	-3.01	20230712	17600	175.00	20230103	49900	-3.01	20230712	17250	180.58	20221017	0.27	Y	042660	5000	10893 억		4652127	N	N	226623	N	00	N
100	20230713	140432	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48050	2050	2	4.46	77134429600	1612957	43.05	46450	48650	45400	59800	32200	46000	47822.04	2.15	0	336071	52333	49166	46733	43566	41133	50750	45150	10894	13800	5000	33120	50	1	216873399	104208	-2.95	6.91	12	0.74	-16262.00	6950.00	49900	20230712	-3.71	17250	20221017	178.55	49900	-3.71	20230712	17600	173.01	20230103	49900	-3.71	20230712	17250	178.55	20221017	0.27	Y	042660	5000	10893 억		4652127	N	N	226623	N	00	N
101	20230713	130434	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48550	2550	2	5.54	69644133900	1457552	38.90	46450	48650	45400	59800	32200	46000	47781.89	2.15	0	308400	52333	49166	46733	43566	41133	50750	45150	10894	13800	5000	33120	50	1	216873399	105292	-2.99	6.99	12	0.67	-16262.00	6950.00	49900	20230712	-2.71	17250	20221017	181.45	49900	-2.71	20230712	17600	175.85	20230103	49900	-2.71	20230712	17250	181.45	20221017	0.27	Y	042660	5000	10893 억		4652127	N	N	226623	N	00	N
102	20230713	120431	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48100	2100	2	4.57	59949614800	1257174	33.56	46450	48650	45400	59800	32200	46000	47686.35	2.15	0	237976	52333	49166	46733	43566	41133	50750	45150	10894	13800	5000	33120	50	1	216873399	104316	-2.96	6.92	12	0.58	-16262.00	6950.00	49900	20230712	-3.61	17250	20221017	178.84	49900	-3.61	20230712	17600	173.30	20230103	49900	-3.61	20230712	17250	178.84	20221017	0.27	Y	042660	5000	10893 억		4652127	N	N	226623	N	00	N
103	20230713	110435	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48200	2200	2	4.78	52722419250	1106159	29.53	46450	48650	45400	59800	32200	46000	47662.99	2.15	0	210757	52333	49166	46733	43566	41133	50750	45150	10894	13800	5000	33120	50	1	216873399	104533	-2.96	6.94	12	0.51	-16262.00	6950.00	49900	20230712	-3.41	17250	20221017	179.42	49900	-3.41	20230712	17600	173.86	20230103	49900	-3.41	20230712	17250	179.42	20221017	0.27	Y	042660	5000	10893 억		4652127	N	N	226623	N	00	N
104	20230713	100434	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	48000	2000	2	4.35	40051745150	842650	22.49	46450	48650	45400	59800	32200	46000	47531.16	2.15	0	128604	52333	49166	46733	43566	41133	50750	45150	10894	13800	5000	33120	50	1	216873399	104099	-2.95	6.91	12	0.39	-16262.00	6950.00	49900	20230712	-3.81	17250	20221017	178.26	49900	-3.81	20230712	17600	172.73	20230103	49900	-3.81	20230712	17250	178.26	20221017	0.27	Y	042660	5000	10893 억		4652127	N	N	226623	N	00	N
105	20230713	090355	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	46600	600	2	1.30	3917665900	85082	2.27	46450	46600	45400	59800	32200	46000	46045.90	2.15	0	-32394	52333	49166	46733	43566	41133	50750	45150	10894	13800	5000	33120	50	1	216873399	101063	-2.87	6.71	12	0.04	-16262.00	6950.00	49900	20230712	-6.61	17250	20221017	170.14	49900	-6.61	20230712	17600	164.77	20230103	49900	-6.61	20230712	17250	170.14	20221017	0.27	Y	042660	5000	10893 억		4652127	N	N	226623	N	00	N
106	20230712	160431	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	46000	1100	2	2.45	177006964300	3735842	220.61	44350	49900	44300	58300	31450	44900	47381.63	1.84	0	555238	47500	46200	43700	42400	39900	46850	43050	10894	13425	5000	32320	50	1	216873399	99762	-2.83	6.62	12	1.72	-16262.00	6950.00	49900	20230712	-7.82	17250	20221017	166.67	49900	-7.82	20230712	17600	161.36	20230103	49900	-7.82	20230712	17250	166.67	20221017	0.26	Y	042660	5000	10893 억		3981585	N	N	226623	N	00	N
107	20230712	150429	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	45550	650	2	1.45	172131127500	3629724	214.34	44350	49900	44300	58300	31450	44900	47423.00	1.84	0	536984	47500	46200	43700	42400	39900	46850	43050	10894	13425	5000	32320	50	1	216873399	98786	-2.80	6.55	12	1.67	-16262.00	6950.00	49900	20230712	-8.72	17250	20221017	164.06	49900	-8.72	20230712	17600	158.81	20230103	49900	-8.72	20230712	17250	164.06	20221017	0.26	Y	042660	5000	10893 억		3981585	N	N	116643	N	00	N
108	20230712	140427	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	46100	1200	2	2.67	157361546500	3306473	195.25	44350	49900	44300	58300	31450	44900	47592.37	1.84	0	500357	47500	46200	43700	42400	39900	46850	43050	10894	13425	5000	32320	50	1	216873399	99979	-2.83	6.63	12	1.52	-16262.00	6950.00	49900	20230712	-7.62	17250	20221017	167.25	49900	-7.62	20230712	17600	161.93	20230103	49900	-7.62	20230712	17250	167.25	20221017	0.26	Y	042660	5000	10893 억		3981585	N	N	116643	N	00	N
109	20230712	130430	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	46250	1350	2	3.01	135100735750	2820672	166.57	44350	49900	44300	58300	31450	44900	47897.18	1.84	0	422034	47500	46200	43700	42400	39900	46850	43050	10894	13425	5000	32320	50	1	216873399	100304	-2.84	6.65	12	1.30	-16262.00	6950.00	49900	20230712	-7.31	17250	20221017	168.12	49900	-7.31	20230712	17600	162.78	20230103	49900	-7.31	20230712	17250	168.12	20221017	0.26	Y	042660	5000	10893 억		3981585	N	N	116643	N	00	N
110	20230712	120430	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	47950	3050	2	6.79	116384317200	2423234	143.10	44350	49900	44300	58300	31450	44900	48029.16	1.84	0	332765	47500	46200	43700	42400	39900	46850	43050	10894	13425	5000	32320	50	1	216873399	103991	-2.95	6.90	12	1.12	-16262.00	6950.00	49900	20230712	-3.91	17250	20221017	177.97	49900	-3.91	20230712	17600	172.44	20230103	49900	-3.91	20230712	17250	177.97	20221017	0.26	Y	042660	5000	10893 억		3981585	N	N	116643	N	00	N
111	20230712	110430	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	48850	3950	2	8.80	101837764150	2122366	125.33	44350	49900	44300	58300	31450	44900	47983.86	1.84	0	238337	47500	46200	43700	42400	39900	46850	43050	10894	13425	5000	32320	50	1	216873399	105943	-3.00	7.03	12	0.98	-16262.00	6950.00	49900	20230712	-2.10	17250	20221017	183.19	49900	-2.10	20230712	17600	177.56	20230103	49900	-2.10	20230712	17250	183.19	20221017	0.26	Y	042660	5000	10893 억		3981585	N	N	116643	N	00	N
112	20230712	100432	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	47950	3050	2	6.79	79677178650	1665545	98.35	44350	49900	44300	58300	31450	44900	47839.39	1.84	0	44138	47500	46200	43700	42400	39900	46850	43050	10894	13425	5000	32320	50	1	216873399	103991	-2.95	6.90	12	0.77	-16262.00	6950.00	49900	20230712	-3.91	17250	20221017	177.97	49900	-3.91	20230712	17600	172.44	20230103	49900	-3.91	20230712	17250	177.97	20221017	0.26	Y	042660	5000	10893 억		3981585	N	N	116643	N	00	N
113	20230712	090431	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	46750	1850	2	4.12	6827147950	149958	8.86	44350	46750	44300	58300	31450	44900	45529.18	1.84	0	29729	47500	46200	43700	42400	39900	46850	43050	10894	13425	5000	32320	50	1	216873399	101388	-2.87	6.73	12	0.07	-16262.00	6950.00	46750	20230712	0.00	17250	20221017	171.01	46750	0.00	20230712	17600	165.62	20230103	46750	0.00	20230712	17250	171.01	20221017	0.26	Y	042660	5000	10893 억		3981585	N	N	116643	N	00	N
114	20230711	160425	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	44900	2850	2	6.78	73868166800	1686016	114.67	42050	45000	41200	54600	29450	42050	43811.47	1.72	0	263291	43483	42766	41533	40816	39583	43125	41175	10894	12575	5000	30270	50	1	216873399	97376	-2.76	6.46	12	0.78	-16262.00	6950.00	45000	20230711	-0.22	17250	20221017	160.29	45000	-0.22	20230711	17600	155.11	20230103	45000	-0.22	20230711	17250	160.29	20221017	0.27	Y	042660	5000	10893 억		3725445	N	N	116643	N	00	N
115	20230711	150424	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	44850	2800	2	6.66	67909081600	1553337	105.65	42050	44900	41200	54600	29450	42050	43719.39	1.72	0	207187	43483	42766	41533	40816	39583	43125	41175	10894	12575	5000	30270	50	1	216873399	97268	-2.76	6.45	12	0.72	-16262.00	6950.00	44900	20230711	-0.11	17250	20221017	160.00	44900	-0.11	20230711	17600	154.83	20230103	44900	-0.11	20230711	17250	160.00	20221017	0.27	Y	042660	5000	10893 억		3725445	N	N	160303	N	00	N
116	20230711	140423	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	44750	2700	2	6.42	59976156000	1375631	93.56	42050	44800	41200	54600	29450	42050	43600.27	1.72	0	187673	43483	42766	41533	40816	39583	43125	41175	10894	12575	5000	30270	50	1	216873399	97051	-2.75	6.44	12	0.63	-16262.00	6950.00	44800	20230711	-0.11	17250	20221017	159.42	44800	-0.11	20230711	17600	154.26	20230103	44800	-0.11	20230711	17250	159.42	20221017	0.27	Y	042660	5000	10893 억		3725445	N	N	160303	N	00	N
117	20230711	130416	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	44200	2150	2	5.11	51197500800	1178464	80.15	42050	44400	41200	54600	29450	42050	43445.59	1.72	0	171775	43483	42766	41533	40816	39583	43125	41175	10894	12575	5000	30270	50	1	216873399	95858	-2.72	6.36	12	0.54	-16262.00	6950.00	44400	20230711	-0.45	17250	20221017	156.23	44400	-0.45	20230711	17600	151.14	20230103	44400	-0.45	20230711	17250	156.23	20221017	0.27	Y	042660	5000	10893 억		3725445	N	N	160303	N	00	N
118	20230711	120427	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	43900	1850	2	4.40	44759603850	1032680	70.24	42050	44200	41200	54600	29450	42050	43344.55	1.72	0	164476	43483	42766	41533	40816	39583	43125	41175	10894	12575	5000	30270	50	1	216873399	95207	-2.70	6.32	12	0.48	-16262.00	6950.00	44200	20230711	-0.68	17250	20221017	154.49	44200	-0.68	20230711	17600	149.43	20230103	44200	-0.68	20230711	17250	154.49	20221017	0.27	Y	042660	5000	10893 억		3725445	N	N	160303	N	00	N
119	20230711	110428	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	43850	1800	2	4.28	38733083950	895584	60.91	42050	44200	41200	54600	29450	42050	43250.47	1.72	0	142580	43483	42766	41533	40816	39583	43125	41175	10894	12575	5000	30270	50	1	216873399	95099	-2.70	6.31	12	0.41	-16262.00	6950.00	44200	20230711	-0.79	17250	20221017	154.20	44200	-0.79	20230711	17600	149.15	20230103	44200	-0.79	20230711	17250	154.20	20221017	0.27	Y	042660	5000	10893 억		3725445	N	N	160303	N	00	N
120	20230711	100426	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	43950	1900	2	4.52	28144724050	653536	44.45	42050	44200	41200	54600	29450	42050	43067.04	1.72	0	87041	43483	42766	41533	40816	39583	43125	41175	10894	12575	5000	30270	50	1	216873399	95316	-2.70	6.32	12	0.30	-16262.00	6950.00	44200	20230711	-0.57	17250	20221017	154.78	44200	-0.57	20230711	17600	149.72	20230103	44200	-0.57	20230711	17250	154.78	20221017	0.27	Y	042660	5000	10893 억		3725445	N	N	160303	N	00	N
121	20230711	090426	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	41700	-350	5	-0.83	2615382850	62694	4.26	42050	42150	41200	54600	29450	42050	41710.59	1.72	0	-11450	43483	42766	41533	40816	39583	43125	41175	10894	12575	5000	30270	50	1	216873399	90436	-2.56	6.00	12	0.03	-16262.00	6950.00	42250	20230710	-1.30	17250	20221017	141.74	42250	-1.30	20230710	17600	136.93	20230103	42250	-1.30	20230710	17250	141.74	20221017	0.27	Y	042660	5000	10893 억		3725445	N	N	160303	N	00	N
122	20230710	160425	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	42050	950	2	2.31	60635900750	1462946	51.76	41450	42250	40300	53400	28800	41100	41447.19	1.74	0	-7571	43433	42266	40433	39266	37433	42850	39850	10894	12300	5000	29590	50	1	216873399	91195	-2.59	6.05	12	0.67	-16262.00	6950.00	42250	20230710	-0.47	17250	20221017	143.77	42250	-0.47	20230710	17600	138.92	20230103	42250	-0.47	20230710	17250	143.77	20221017	0.26	Y	042660	5000	10893 억		3763841	N	N	160303	N	00	N
123	20230710	150422	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	42100	1000	2	2.43	56152663950	1355989	47.97	41450	42250	40300	53400	28800	41100	41411.00	1.74	0	431	43433	42266	40433	39266	37433	42850	39850	10894	12300	5000	29590	50	1	216873399	91304	-2.59	6.06	12	0.63	-16262.00	6950.00	42250	20230710	-0.36	17250	20221017	144.06	42250	-0.36	20230710	17600	139.20	20230103	42250	-0.36	20230710	17250	144.06	20221017	0.26	Y	042660	5000	10893 억		3763841	N	N	49026	N	00	N
124	20230710	140421	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	41650	550	2	1.34	46568459700	1127157	39.88	41450	42250	40300	53400	28800	41100	41315.09	1.74	0	-41892	43433	42266	40433	39266	37433	42850	39850	10894	12300	5000	29590	50	1	216873399	90328	-2.56	5.99	12	0.52	-16262.00	6950.00	42250	20230710	-1.42	17250	20221017	141.45	42250	-1.42	20230710	17600	136.65	20230103	42250	-1.42	20230710	17250	141.45	20221017	0.26	Y	042660	5000	10893 억		3763841	N	N	49026	N	00	N
125	20230710	130417	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	41500	400	2	0.97	42865772050	1037920	36.72	41450	42250	40300	53400	28800	41100	41299.81	1.74	0	-57549	43433	42266	40433	39266	37433	42850	39850	10894	12300	5000	29590	50	1	216873399	90002	-2.55	5.97	12	0.48	-16262.00	6950.00	42250	20230710	-1.78	17250	20221017	140.58	42250	-1.78	20230710	17600	135.80	20230103	42250	-1.78	20230710	17250	140.58	20221017	0.26	Y	042660	5000	10893 억		3763841	N	N	49026	N	00	N
126	20230710	120424	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	41500	400	2	0.97	38845209600	941013	33.29	41450	42250	40300	53400	28800	41100	41280.33	1.74	0	-97309	43433	42266	40433	39266	37433	42850	39850	10894	12300	5000	29590	50	1	216873399	90002	-2.55	5.97	12	0.43	-16262.00	6950.00	42250	20230710	-1.78	17250	20221017	140.58	42250	-1.78	20230710	17600	135.80	20230103	42250	-1.78	20230710	17250	140.58	20221017	0.26	Y	042660	5000	10893 억		3763841	N	N	49026	N	00	N
127	20230710	110426	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	41300	200	2	0.49	35186620300	852348	30.15	41450	42250	40300	53400	28800	41100	41282.13	1.74	0	-118419	43433	42266	40433	39266	37433	42850	39850	10894	12300	5000	29590	50	1	216873399	89569	-2.54	5.94	12	0.39	-16262.00	6950.00	42250	20230710	-2.25	17250	20221017	139.42	42250	-2.25	20230710	17600	134.66	20230103	42250	-2.25	20230710	17250	139.42	20221017	0.26	Y	042660	5000	10893 억		3763841	N	N	49026	N	00	N
128	20230710	100425	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	40850	-250	5	-0.61	25245916550	609616	21.57	41450	42250	40600	53400	28800	41100	41413.15	1.74	0	-143043	43433	42266	40433	39266	37433	42850	39850	10894	12300	5000	29590	50	1	216873399	88593	-2.51	5.88	12	0.28	-16262.00	6950.00	42250	20230710	-3.31	17250	20221017	136.81	42250	-3.31	20230710	17600	132.10	20230103	42250	-3.31	20230710	17250	136.81	20221017	0.26	Y	042660	5000	10893 억		3763841	N	N	49026	N	00	N
129	20230710	090421	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	41100	0	3	0.00	5166965350	125576	4.44	41450	41550	40600	53400	28800	41100	41146.36	1.74	0	-41346	43433	42266	40433	39266	37433	42850	39850	10894	12300	5000	29590	50	1	216873399	89135	-2.53	5.91	12	0.06	-16262.00	6950.00	41600	20230707	-1.20	17250	20221017	138.26	41600	-1.20	20230707	17600	133.52	20230103	41600	-1.20	20230707	17250	138.26	20221017	0.26	Y	042660	5000	10893 억		3763841	N	N	49026	N	00	N
130	20230707	160418	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	41100	2300	2	5.93	113738580950	2807239	222.93	39000	41600	38600	50400	27200	38800	40514.05	1.66	0	196689	40433	39616	39033	38216	37633	39325	37925	10894	11600	5000	27930	50	1	216873399	89135	-2.53	5.91	12	1.29	-16262.00	6950.00	41600	20230707	-1.20	17250	20221017	138.26	41600	-1.20	20230707	17600	133.52	20230103	41600	-1.20	20230707	17250	138.26	20221017	0.27	Y	042660	5000	10893 억		3608447	N	N	49026	N	00	N
131	20230707	150420	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	41050	2250	2	5.80	106709576550	2636328	209.36	39000	41600	38600	50400	27200	38800	40476.87	1.66	0	202033	40433	39616	39033	38216	37633	39325	37925	10894	11600	5000	27930	50	1	216873399	89027	-2.52	5.91	12	1.22	-16262.00	6950.00	41600	20230707	-1.32	17250	20221017	137.97	41600	-1.32	20230707	17600	133.24	20230103	41600	-1.32	20230707	17250	137.97	20221017	0.27	Y	042660	5000	10893 억		3608447	N	N	97469	N	00	N
132	20230707	140427	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	40750	1950	2	5.03	97686194000	2415454	191.82	39000	41600	38600	50400	27200	38800	40442.46	1.66	0	233211	40433	39616	39033	38216	37633	39325	37925	10894	11600	5000	27930	50	1	216873399	88376	-2.51	5.86	12	1.11	-16262.00	6950.00	41600	20230707	-2.04	17250	20221017	136.23	41600	-2.04	20230707	17600	131.53	20230103	41600	-2.04	20230707	17250	136.23	20221017	0.27	Y	042660	5000	10893 억		3608447	N	N	97469	N	00	N
133	20230707	130423	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	41100	2300	2	5.93	85992905800	2130089	169.16	39000	41600	38600	50400	27200	38800	40370.89	1.66	0	243400	40433	39616	39033	38216	37633	39325	37925	10894	11600	5000	27930	50	1	216873399	89135	-2.53	5.91	12	0.98	-16262.00	6950.00	41600	20230707	-1.20	17250	20221017	138.26	41600	-1.20	20230707	17600	133.52	20230103	41600	-1.20	20230707	17250	138.26	20221017	0.27	Y	042660	5000	10893 억		3608447	N	N	97469	N	00	N
134	20230707	120423	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	40150	1350	2	3.48	52929443600	1324316	105.17	39000	41300	38600	50400	27200	38800	39967.77	1.66	0	-9167	40433	39616	39033	38216	37633	39325	37925	10894	11600	5000	27930	50	1	216873399	87075	-2.47	5.78	12	0.61	-16262.00	6950.00	41300	20230707	-2.78	17250	20221017	132.75	41300	-2.78	20230707	17600	128.12	20230103	41300	-2.78	20230707	17250	132.75	20221017	0.27	Y	042660	5000	10893 억		3608447	N	N	97469	N	00	N
135	20230707	110423	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	39700	900	2	2.32	45415967400	1136181	90.23	39000	41300	38600	50400	27200	38800	39972.93	1.66	0	-33827	40433	39616	39033	38216	37633	39325	37925	10894	11600	5000	27930	50	1	216873399	86099	-2.44	5.71	12	0.52	-16262.00	6950.00	41300	20230707	-3.87	17250	20221017	130.14	41300	-3.87	20230707	17600	125.57	20230103	41300	-3.87	20230707	17250	130.14	20221017	0.27	Y	042660	5000	10893 억		3608447	N	N	97469	N	00	N
136	20230707	100421	57	100.00	KOSPI200	신고가	운수.장비	N	N	N	N		N	39300	500	2	1.29	40423836600	1009983	80.21	39000	41300	38600	50400	27200	38800	40024.80	1.66	0	-29729	40433	39616	39033	38216	37633	39325	37925	10894	11600	5000	27930	50	1	216873399	85231	-2.42	5.65	12	0.47	-16262.00	6950.00	41300	20230707	-4.84	17250	20221017	127.83	41300	-4.84	20230707	17600	123.30	20230103	41300	-4.84	20230707	17250	127.83	20221017	0.27	Y	042660	5000	10893 억		3608447	N	N	97469	N	00	N
137	20230707	090420	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	39500	700	2	1.80	2185002250	55740	4.43	39000	39500	38600	50400	27200	38800	39203.06	1.66	0	6549	40433	39616	39033	38216	37633	39325	37925	10894	11600	5000	27930	50	1	216873399	85665	-2.43	5.68	12	0.03	-16262.00	6950.00	40500	20230621	-2.47	17250	20221017	128.99	40500	-2.47	20230621	17600	124.43	20230103	40500	-2.47	20230621	17250	128.99	20221017	0.27	Y	042660	5000	10893 억		3608447	N	N	97469	N	00	N
138	20230706	160420	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38800	100	2	0.26	49049244600	1250649	118.70	39700	39850	38450	50300	27100	38700	39220.17	1.75	0	-182841	40933	39816	38683	37566	36433	40375	38125	10894	11600	5000	27860	50	1	216873399	84147	-2.39	5.58	12	0.58	-16262.00	6950.00	40500	20230621	-4.20	17250	20221017	124.93	40500	-4.20	20230621	17600	120.45	20230103	40500	-4.20	20230621	17250	124.93	20221017	0.27	Y	042660	5000	10893 억		3788578	N	N	97417	N	00	N
139	20230706	150421	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38900	200	2	0.52	45699036550	1164245	110.50	39700	39850	38450	50300	27100	38700	39252.80	1.75	0	-189135	40933	39816	38683	37566	36433	40375	38125	10894	11600	5000	27860	50	1	216873399	84364	-2.39	5.60	12	0.54	-16262.00	6950.00	40500	20230621	-3.95	17250	20221017	125.51	40500	-3.95	20230621	17600	121.02	20230103	40500	-3.95	20230621	17250	125.51	20221017	0.27	Y	042660	5000	10893 억		3788578	N	N	74802	N	00	N
140	20230706	140421	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	39200	500	2	1.29	40247652450	1024400	97.23	39700	39850	38450	50300	27100	38700	39289.88	1.75	0	-154507	40933	39816	38683	37566	36433	40375	38125	10894	11600	5000	27860	50	1	216873399	85014	-2.41	5.64	12	0.47	-16262.00	6950.00	40500	20230621	-3.21	17250	20221017	127.25	40500	-3.21	20230621	17600	122.73	20230103	40500	-3.21	20230621	17250	127.25	20221017	0.27	Y	042660	5000	10893 억		3788578	N	N	74802	N	00	N
141	20230706	130419	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	39200	500	2	1.29	35539107950	904261	85.83	39700	39850	38450	50300	27100	38700	39302.84	1.75	0	-138445	40933	39816	38683	37566	36433	40375	38125	10894	11600	5000	27860	50	1	216873399	85014	-2.41	5.64	12	0.42	-16262.00	6950.00	40500	20230621	-3.21	17250	20221017	127.25	40500	-3.21	20230621	17600	122.73	20230103	40500	-3.21	20230621	17250	127.25	20221017	0.27	Y	042660	5000	10893 억		3788578	N	N	74802	N	00	N
142	20230706	120419	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	39650	950	2	2.45	30593286650	779214	73.96	39700	39850	38450	50300	27100	38700	39262.82	1.75	0	-124577	40933	39816	38683	37566	36433	40375	38125	10894	11600	5000	27860	50	1	216873399	85990	-2.44	5.71	12	0.36	-16262.00	6950.00	40500	20230621	-2.10	17250	20221017	129.86	40500	-2.10	20230621	17600	125.28	20230103	40500	-2.10	20230621	17250	129.86	20221017	0.27	Y	042660	5000	10893 억		3788578	N	N	74802	N	00	N
143	20230706	110423	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	39400	700	2	1.81	24429511800	623556	59.18	39700	39850	38450	50300	27100	38700	39178.90	1.75	0	-116609	40933	39816	38683	37566	36433	40375	38125	10894	11600	5000	27860	50	1	216873399	85448	-2.42	5.67	12	0.29	-16262.00	6950.00	40500	20230621	-2.72	17250	20221017	128.41	40500	-2.72	20230621	17600	123.86	20230103	40500	-2.72	20230621	17250	128.41	20221017	0.27	Y	042660	5000	10893 억		3788578	N	N	74802	N	00	N
144	20230706	100419	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38800	100	2	0.26	16558666100	423293	40.18	39700	39850	38450	50300	27100	38700	39120.20	1.75	0	-149519	40933	39816	38683	37566	36433	40375	38125	10894	11600	5000	27860	50	1	216873399	84147	-2.39	5.58	12	0.20	-16262.00	6950.00	40500	20230621	-4.20	17250	20221017	124.93	40500	-4.20	20230621	17600	120.45	20230103	40500	-4.20	20230621	17250	124.93	20221017	0.27	Y	042660	5000	10893 억		3788578	N	N	74802	N	00	N
145	20230706	090420	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	39150	450	2	1.16	5153135900	130253	12.36	39700	39850	39150	50300	27100	38700	39572.70	1.75	0	-56378	40933	39816	38683	37566	36433	40375	38125	10894	11600	5000	27860	50	1	216873399	84906	-2.41	5.63	12	0.06	-16262.00	6950.00	40500	20230621	-3.33	17250	20221017	126.96	40500	-3.33	20230621	17600	122.44	20230103	40500	-3.33	20230621	17250	126.96	20221017	0.27	Y	042660	5000	10893 억		3788578	N	N	74802	N	00	N
146	20230705	160417	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38700	300	2	0.78	40603866400	1048550	96.71	38300	39800	37550	49900	26900	38400	38723.95	1.75	0	63717	40400	39400	38400	37400	36400	39900	37900	10894	11500	5000	27640	50	1	216873399	83930	-2.38	5.57	12	0.48	-16262.00	6950.00	40500	20230621	-4.44	17250	20221017	124.35	40500	-4.44	20230621	17600	119.89	20230103	40500	-4.44	20230621	17250	124.35	20221017	0.27	Y	042660	5000	10893 억		3789956	N	N	74802	N	00	N
147	20230705	150417	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38650	250	2	0.65	36968002100	954361	88.02	38300	39800	37550	49900	26900	38400	38735.90	1.75	0	36073	40400	39400	38400	37400	36400	39900	37900	10894	11500	5000	27640	50	1	216873399	83822	-2.38	5.56	12	0.44	-16262.00	6950.00	40500	20230621	-4.57	17250	20221017	124.06	40500	-4.57	20230621	17600	119.60	20230103	40500	-4.57	20230621	17250	124.06	20221017	0.27	Y	042660	5000	10893 억		3789956	N	N	79668	N	00	N
148	20230705	140413	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38950	550	2	1.43	33110006100	855252	78.88	38300	39800	37550	49900	26900	38400	38713.77	1.75	0	56277	40400	39400	38400	37400	36400	39900	37900	10894	11500	5000	27640	50	1	216873399	84472	-2.40	5.60	12	0.39	-16262.00	6950.00	40500	20230621	-3.83	17250	20221017	125.80	40500	-3.83	20230621	17600	121.31	20230103	40500	-3.83	20230621	17250	125.80	20221017	0.27	Y	042660	5000	10893 억		3789956	N	N	79668	N	00	N
149	20230705	130413	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	39150	750	2	1.95	28481310900	736837	67.96	38300	39800	37550	49900	26900	38400	38653.51	1.75	0	76952	40400	39400	38400	37400	36400	39900	37900	10894	11500	5000	27640	50	1	216873399	84906	-2.41	5.63	12	0.34	-16262.00	6950.00	40500	20230621	-3.33	17250	20221017	126.96	40500	-3.33	20230621	17600	122.44	20230103	40500	-3.33	20230621	17250	126.96	20221017	0.27	Y	042660	5000	10893 억		3789956	N	N	79668	N	00	N
150	20230705	120413	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38500	100	2	0.26	14560711300	381487	35.19	38300	38600	37550	49900	26900	38400	38168.25	1.75	0	18205	40400	39400	38400	37400	36400	39900	37900	10894	11500	5000	27640	50	1	216873399	83496	-2.37	5.54	12	0.18	-16262.00	6950.00	40500	20230621	-4.94	17250	20221017	123.19	40500	-4.94	20230621	17600	118.75	20230103	40500	-4.94	20230621	17250	123.19	20221017	0.27	Y	042660	5000	10893 억		3789956	N	N	79668	N	00	N
151	20230705	110416	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38150	-250	5	-0.65	12043712300	315956	29.14	38300	38550	37550	49900	26900	38400	38118.24	1.75	0	-18210	40400	39400	38400	37400	36400	39900	37900	10894	11500	5000	27640	50	1	216873399	82737	-2.35	5.49	12	0.15	-16262.00	6950.00	40500	20230621	-5.80	17250	20221017	121.16	40500	-5.80	20230621	17600	116.76	20230103	40500	-5.80	20230621	17250	121.16	20221017	0.27	Y	042660	5000	10893 억		3789956	N	N	79668	N	00	N
152	20230705	100415	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38300	-100	5	-0.26	9042162750	237301	21.89	38300	38550	37550	49900	26900	38400	38104.08	1.75	0	-18711	40400	39400	38400	37400	36400	39900	37900	10894	11500	5000	27640	50	1	216873399	83063	-2.36	5.51	12	0.11	-16262.00	6950.00	40500	20230621	-5.43	17250	20221017	122.03	40500	-5.43	20230621	17600	117.61	20230103	40500	-5.43	20230621	17250	122.03	20221017	0.27	Y	042660	5000	10893 억		3789956	N	N	79668	N	00	N
153	20230705	090414	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	37750	-650	5	-1.69	1455945100	38271	3.53	38300	38300	37750	49900	26900	38400	38042.23	1.75	0	-12106	40400	39400	38400	37400	36400	39900	37900	10894	11500	5000	27640	50	1	216873399	81870	-2.32	5.43	12	0.02	-16262.00	6950.00	40500	20230621	-6.79	17250	20221017	118.84	40500	-6.79	20230621	17600	114.49	20230103	40500	-6.79	20230621	17250	118.84	20221017	0.27	Y	042660	5000	10893 억		3789956	N	N	79668	N	00	N
154	20230704	160413	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38400	500	2	1.32	41240112600	1073060	100.54	37850	39400	37400	49250	26550	37900	38432.30	1.76	0	-6666	39433	38666	37233	36466	35033	39050	36850	10894	11350	5000	27280	50	1	216873399	83279	-2.36	5.53	12	0.49	-16262.00	6950.00	40500	20230621	-5.19	17250	20221017	122.61	40500	-5.19	20230621	17600	118.18	20230103	40500	-5.19	20230621	17250	122.61	20221017	0.27	Y	042660	5000	10893 억		3811863	N	N	79668	N	00	N
155	20230704	150409	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38300	400	2	1.06	39251107400	1021224	95.68	37850	39400	37400	49250	26550	37900	38435.39	1.76	0	-4462	39433	38666	37233	36466	35033	39050	36850	10894	11350	5000	27280	50	1	216873399	83063	-2.36	5.51	12	0.47	-16262.00	6950.00	40500	20230621	-5.43	17250	20221017	122.03	40500	-5.43	20230621	17600	117.61	20230103	40500	-5.43	20230621	17250	122.03	20221017	0.27	Y	042660	5000	10893 억		3811863	N	N	177443	N	00	N
156	20230704	140413	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38400	500	2	1.32	36176724350	941101	88.18	37850	39400	37400	49250	26550	37900	38440.89	1.76	0	4075	39433	38666	37233	36466	35033	39050	36850	10894	11350	5000	27280	50	1	216873399	83279	-2.36	5.53	12	0.43	-16262.00	6950.00	40500	20230621	-5.19	17250	20221017	122.61	40500	-5.19	20230621	17600	118.18	20230103	40500	-5.19	20230621	17250	122.61	20221017	0.27	Y	042660	5000	10893 억		3811863	N	N	177443	N	00	N
157	20230704	130407	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38200	300	2	0.79	33257744250	865036	81.05	37850	39400	37400	49250	26550	37900	38446.70	1.76	0	15584	39433	38666	37233	36466	35033	39050	36850	10894	11350	5000	27280	50	1	216873399	82846	-2.35	5.50	12	0.40	-16262.00	6950.00	40500	20230621	-5.68	17250	20221017	121.45	40500	-5.68	20230621	17600	117.05	20230103	40500	-5.68	20230621	17250	121.45	20221017	0.27	Y	042660	5000	10893 억		3811863	N	N	177443	N	00	N
158	20230704	120410	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38600	700	2	1.85	29068369800	755634	70.80	37850	39400	37400	49250	26550	37900	38468.90	1.76	0	54340	39433	38666	37233	36466	35033	39050	36850	10894	11350	5000	27280	50	1	216873399	83713	-2.37	5.55	12	0.35	-16262.00	6950.00	40500	20230621	-4.69	17250	20221017	123.77	40500	-4.69	20230621	17600	119.32	20230103	40500	-4.69	20230621	17250	123.77	20221017	0.27	Y	042660	5000	10893 억		3811863	N	N	177443	N	00	N
159	20230704	110406	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38650	750	2	1.98	17479237600	458063	42.92	37850	38750	37400	49250	26550	37900	38159.07	1.76	0	54703	39433	38666	37233	36466	35033	39050	36850	10894	11350	5000	27280	50	1	216873399	83822	-2.38	5.56	12	0.21	-16262.00	6950.00	40500	20230621	-4.57	17250	20221017	124.06	40500	-4.57	20230621	17600	119.60	20230103	40500	-4.57	20230621	17250	124.06	20221017	0.27	Y	042660	5000	10893 억		3811863	N	N	177443	N	00	N
160	20230704	100405	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38100	200	2	0.53	10725404800	282067	26.43	37850	38750	37400	49250	26550	37900	38024.35	1.76	0	11530	39433	38666	37233	36466	35033	39050	36850	10894	11350	5000	27280	50	1	216873399	82629	-2.34	5.48	12	0.13	-16262.00	6950.00	40500	20230621	-5.93	17250	20221017	120.87	40500	-5.93	20230621	17600	116.48	20230103	40500	-5.93	20230621	17250	120.87	20221017	0.27	Y	042660	5000	10893 억		3811863	N	N	177443	N	00	N
161	20230704	090406	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	38150	250	2	0.66	1096698700	28902	2.71	37850	38150	37700	49250	26550	37900	37945.54	1.76	0	2901	39433	38666	37233	36466	35033	39050	36850	10894	11350	5000	27280	50	1	216873399	82737	-2.35	5.49	12	0.01	-16262.00	6950.00	40500	20230621	-5.80	17250	20221017	121.16	40500	-5.80	20230621	17600	116.76	20230103	40500	-5.80	20230621	17250	121.16	20221017	0.27	Y	042660	5000	10893 억		3811863	N	N	177443	N	00	N
162	20230703	160402	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	37900	200	2	0.53	38135653650	1029082	137.17	37700	38000	35800	49000	26400	37700	37056.79	1.77	0	32105	38866	38282	37466	36882	36066	38575	37175	10894	11300	5000	27140	50	1	216873399	82195	-2.33	5.45	12	0.47	-16262.00	6950.00	40500	20230621	-6.42	17250	20221017	119.71	40500	-6.42	20230621	17600	115.34	20230103	40500	-6.42	20230621	17250	119.71	20221017	0.27	Y	042660	5000	10893 억		3840319	N	N	141711	N	00	N
163	20230703	150405	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	37650	-50	5	-0.13	35494970950	959293	127.87	37700	38000	35800	49000	26400	37700	37001.18	1.77	0	31624	38866	38282	37466	36882	36066	38575	37175	10894	11300	5000	27140	50	1	216873399	81653	-2.32	5.42	12	0.44	-16262.00	6950.00	40500	20230621	-7.04	17250	20221017	118.26	40500	-7.04	20230621	17600	113.92	20230103	40500	-7.04	20230621	17250	118.26	20221017	0.27	Y	042660	5000	10893 억		3840319	N	N	99821	N	00	N
164	20230703	140404	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	37700	0	3	0.00	31257956900	846870	112.88	37700	38000	35800	49000	26400	37700	36909.98	1.77	0	45129	38866	38282	37466	36882	36066	38575	37175	10894	11300	5000	27140	50	1	216873399	81761	-2.32	5.42	12	0.39	-16262.00	6950.00	40500	20230621	-6.91	17250	20221017	118.55	40500	-6.91	20230621	17600	114.20	20230103	40500	-6.91	20230621	17250	118.55	20221017	0.27	Y	042660	5000	10893 억		3840319	N	N	99821	N	00	N
165	20230703	130404	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	37500	-200	5	-0.53	26774854050	727547	96.98	37700	38000	35800	49000	26400	37700	36801.55	1.77	0	6461	38866	38282	37466	36882	36066	38575	37175	10894	11300	5000	27140	50	1	216873399	81328	-2.31	5.40	12	0.34	-16262.00	6950.00	40500	20230621	-7.41	17250	20221017	117.39	40500	-7.41	20230621	17600	113.07	20230103	40500	-7.41	20230621	17250	117.39	20221017	0.27	Y	042660	5000	10893 억		3840319	N	N	99821	N	00	N
166	20230703	120405	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	37450	-250	5	-0.66	24631401350	670377	89.36	37700	38000	35800	49000	26400	37700	36742.61	1.77	0	-20409	38866	38282	37466	36882	36066	38575	37175	10894	11300	5000	27140	50	1	216873399	81219	-2.30	5.39	12	0.31	-16262.00	6950.00	40500	20230621	-7.53	17250	20221017	117.10	40500	-7.53	20230621	17600	112.78	20230103	40500	-7.53	20230621	17250	117.10	20221017	0.27	Y	042660	5000	10893 억		3840319	N	N	99821	N	00	N
167	20230703	110403	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	37100	-600	5	-1.59	21462650350	585437	78.04	37700	38000	35800	49000	26400	37700	36660.91	1.77	0	-64816	38866	38282	37466	36882	36066	38575	37175	10894	11300	5000	27140	50	1	216873399	80460	-2.28	5.34	12	0.27	-16262.00	6950.00	40500	20230621	-8.40	17250	20221017	115.07	40500	-8.40	20230621	17600	110.80	20230103	40500	-8.40	20230621	17250	115.07	20221017	0.27	Y	042660	5000	10893 억		3840319	N	N	99821	N	00	N
168	20230703	100357	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	36900	-800	5	-2.12	16885924350	462092	61.59	37700	38000	35800	49000	26400	37700	36542.34	1.77	0	-115723	38866	38282	37466	36882	36066	38575	37175	10894	11300	5000	27140	50	1	216873399	80026	-2.27	5.31	12	0.21	-16262.00	6950.00	40500	20230621	-8.89	17250	20221017	113.91	40500	-8.89	20230621	17600	109.66	20230103	40500	-8.89	20230621	17250	113.91	20221017	0.27	Y	042660	5000	10893 억		3840319	N	N	99821	N	00	N
169	20230703	090359	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	37400	-300	5	-0.80	1276907450	34057	4.54	37700	37900	37000	49000	26400	37700	37493.25	1.77	0	-9733	38866	38282	37466	36882	36066	38575	37175	10894	11300	5000	27140	50	1	216873399	81111	-2.30	5.38	12	0.02	-16262.00	6950.00	40500	20230621	-7.65	17250	20221017	116.81	40500	-7.65	20230621	17600	112.50	20230103	40500	-7.65	20230621	17250	116.81	20221017	0.27	Y	042660	5000	10893 억		3840319	N	N	99821	N	00	N