KissMeData/329180/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	161133	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139700	4000	2	2.95	16202327200	117137	67.11	137000	139900	135100	176400	95000	135700	138313.82	7.47	0	2320	144366	140032	134666	130332	124966	142200	132500	4439	40700	5000	103130	100	1	88773116	124016	-35.22	2.35	12	0.13	-3966.00	59566.00	151000	20220826	-7.48	91500	20230313	52.68	149700	-6.68	20230719	91500	52.68	20230313	151000	-7.48	20220826	91500	52.68	20230313	0.16	Y	329180	5000	4438 억		6632563	N	N	11311	N	00	N
3	20230731	151132	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139400	3700	2	2.73	14443229600	104543	59.89	137000	139900	135100	176400	95000	135700	138155.87	7.47	0	13	144366	140032	134666	130332	124966	142200	132500	4439	40700	5000	103130	100	1	88773116	123750	-35.15	2.34	12	0.12	-3966.00	59566.00	151000	20220826	-7.68	91500	20230313	52.35	149700	-6.88	20230719	91500	52.35	20230313	151000	-7.68	20220826	91500	52.35	20230313	0.16	Y	329180	5000	4438 억		6632563	N	N	29152	N	00	N
4	20230731	141139	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138500	2800	2	2.06	10910209000	79184	45.36	137000	139000	135100	176400	95000	135700	137783.00	7.47	0	1230	144366	140032	134666	130332	124966	142200	132500	4439	40700	5000	103130	100	1	88773116	122951	-34.92	2.33	12	0.09	-3966.00	59566.00	151000	20220826	-8.28	91500	20230313	51.37	149700	-7.48	20230719	91500	51.37	20230313	151000	-8.28	20220826	91500	51.37	20230313	0.16	Y	329180	5000	4438 억		6632563	N	N	29152	N	00	N
5	20230731	131141	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138000	2300	2	1.69	9537794000	69262	39.68	137000	139000	135100	176400	95000	135700	137706.01	7.47	0	-1074	144366	140032	134666	130332	124966	142200	132500	4439	40700	5000	103130	100	1	88773116	122507	-34.80	2.32	12	0.08	-3966.00	59566.00	151000	20220826	-8.61	91500	20230313	50.82	149700	-7.82	20230719	91500	50.82	20230313	151000	-8.61	20220826	91500	50.82	20230313	0.16	Y	329180	5000	4438 억		6632563	N	N	29152	N	00	N
6	20230731	121149	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138200	2500	2	1.84	8300853100	60315	34.55	137000	139000	135100	176400	95000	135700	137625.02	7.47	0	-2873	144366	140032	134666	130332	124966	142200	132500	4439	40700	5000	103130	100	1	88773116	122684	-34.85	2.32	12	0.07	-3966.00	59566.00	151000	20220826	-8.48	91500	20230313	51.04	149700	-7.68	20230719	91500	51.04	20230313	151000	-8.48	20220826	91500	51.04	20230313	0.16	Y	329180	5000	4438 억		6632563	N	N	29152	N	00	N
7	20230731	111151	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138100	2400	2	1.77	6993627200	50859	29.14	137000	139000	135100	176400	95000	135700	137510.12	7.47	0	-3238	144366	140032	134666	130332	124966	142200	132500	4439	40700	5000	103130	100	1	88773116	122596	-34.82	2.32	12	0.06	-3966.00	59566.00	151000	20220826	-8.54	91500	20230313	50.93	149700	-7.75	20230719	91500	50.93	20230313	151000	-8.54	20220826	91500	50.93	20230313	0.16	Y	329180	5000	4438 억		6632563	N	N	29152	N	00	N
8	20230731	101148	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	137700	2000	2	1.47	4745578900	34602	19.82	137000	138500	135100	176400	95000	135700	137147.53	7.47	0	-3308	144366	140032	134666	130332	124966	142200	132500	4439	40700	5000	103130	100	1	88773116	122241	-34.72	2.31	12	0.04	-3966.00	59566.00	151000	20220826	-8.81	91500	20230313	50.49	149700	-8.02	20230719	91500	50.49	20230313	151000	-8.81	20220826	91500	50.49	20230313	0.16	Y	329180	5000	4438 억		6632563	N	N	29152	N	00	N
9	20230731	091135	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136200	500	2	0.37	713011700	5220	2.99	137000	137400	135700	176400	95000	135700	136592.28	7.47	0	-129	144366	140032	134666	130332	124966	142200	132500	4439	40700	5000	103130	100	1	88773116	120909	-34.34	2.29	12	0.01	-3966.00	59566.00	151000	20220826	-9.80	91500	20230313	48.85	149700	-9.02	20230719	91500	48.85	20230313	151000	-9.80	20220826	91500	48.85	20230313	0.16	Y	329180	5000	4438 억		6632563	N	N	29152	N	00	N
10	20230728	161137	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135700	4800	2	3.67	23572584800	174344	59.28	129500	139000	129300	170100	91700	130900	135207.70	7.45	0	13081	148366	139632	134166	125432	119966	136900	122700	4439	39200	5000	99480	100	1	88773116	120465	-34.22	2.28	12	0.20	-3966.00	59566.00	151000	20220826	-10.13	91500	20230313	48.31	149700	-9.35	20230719	91500	48.31	20230313	151000	-10.13	20220826	91500	48.31	20230313	0.15	Y	329180	5000	4438 억		6612738	N	N	29152	N	00	N
11	20230728	151135	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135400	4500	2	3.44	22374301700	165509	56.27	129500	139000	129300	170100	91700	130900	135185.84	7.45	0	11579	148366	139632	134166	125432	119966	136900	122700	4439	39200	5000	99480	100	1	88773116	120199	-34.14	2.27	12	0.19	-3966.00	59566.00	151000	20220826	-10.33	91500	20230313	47.98	149700	-9.55	20230719	91500	47.98	20230313	151000	-10.33	20220826	91500	47.98	20230313	0.15	Y	329180	5000	4438 억		6612738	N	N	15196	N	00	N
12	20230728	141133	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135200	4300	2	3.28	20247946500	149799	50.93	129500	139000	129300	170100	91700	130900	135168.57	7.45	0	12902	148366	139632	134166	125432	119966	136900	122700	4439	39200	5000	99480	100	1	88773116	120021	-34.09	2.27	12	0.17	-3966.00	59566.00	151000	20220826	-10.46	91500	20230313	47.76	149700	-9.69	20230719	91500	47.76	20230313	151000	-10.46	20220826	91500	47.76	20230313	0.15	Y	329180	5000	4438 억		6612738	N	N	15196	N	00	N
13	20230728	131137	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135300	4400	2	3.36	17759095600	131405	44.68	129500	139000	129300	170100	91700	130900	135149.09	7.45	0	13165	148366	139632	134166	125432	119966	136900	122700	4439	39200	5000	99480	100	1	88773116	120110	-34.11	2.27	12	0.15	-3966.00	59566.00	151000	20220826	-10.40	91500	20230313	47.87	149700	-9.62	20230719	91500	47.87	20230313	151000	-10.40	20220826	91500	47.87	20230313	0.15	Y	329180	5000	4438 억		6612738	N	N	15196	N	00	N
14	20230728	121135	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135900	5000	2	3.82	14975323800	110797	37.67	129500	139000	129300	170100	91700	130900	135161.55	7.45	0	14665	148366	139632	134166	125432	119966	136900	122700	4439	39200	5000	99480	100	1	88773116	120643	-34.27	2.28	12	0.12	-3966.00	59566.00	151000	20220826	-10.00	91500	20230313	48.52	149700	-9.22	20230719	91500	48.52	20230313	151000	-10.00	20220826	91500	48.52	20230313	0.15	Y	329180	5000	4438 억		6612738	N	N	15196	N	00	N
15	20230728	111141	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136000	5100	2	3.90	12881692700	95349	32.42	129500	139000	129300	170100	91700	130900	135102.21	7.45	0	16342	148366	139632	134166	125432	119966	136900	122700	4439	39200	5000	99480	100	1	88773116	120731	-34.29	2.28	12	0.11	-3966.00	59566.00	151000	20220826	-9.93	91500	20230313	48.63	149700	-9.15	20230719	91500	48.63	20230313	151000	-9.93	20220826	91500	48.63	20230313	0.15	Y	329180	5000	4438 억		6612738	N	N	15196	N	00	N
16	20230728	101132	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136800	5900	2	4.51	9407542500	70080	23.83	129500	136900	129300	170100	91700	130900	134241.95	7.45	0	12080	148366	139632	134166	125432	119966	136900	122700	4439	39200	5000	99480	100	1	88773116	121442	-34.49	2.30	12	0.08	-3966.00	59566.00	151000	20220826	-9.40	91500	20230313	49.51	149700	-8.62	20230719	91500	49.51	20230313	151000	-9.40	20220826	91500	49.51	20230313	0.15	Y	329180	5000	4438 억		6612738	N	N	15196	N	00	N
17	20230728	091140	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	132800	1900	2	1.45	2318447100	17745	6.03	129500	132900	129300	170100	91700	130900	130652.99	7.45	0	332	148366	139632	134166	125432	119966	136900	122700	4439	39200	5000	99480	100	1	88773116	117891	-33.48	2.23	12	0.02	-3966.00	59566.00	151000	20220826	-12.05	91500	20230313	45.14	149700	-11.29	20230719	91500	45.14	20230313	151000	-12.05	20220826	91500	45.14	20230313	0.15	Y	329180	5000	4438 억		6612738	N	N	15196	N	00	N
18	20230727	161131	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	130900	-8100	5	-5.83	39526234400	292582	192.06	140000	142900	128700	180700	97300	139000	135098.17	7.38	1818	62853	145066	142032	139466	136432	133866	140750	135150	4439	41700	5000	105640	100	1	88773116	116204	-33.01	2.20	12	0.33	-3966.00	59566.00	151000	20220826	-13.31	91500	20230313	43.06	149700	-12.56	20230719	91500	43.06	20230313	151000	-13.31	20220826	91500	43.06	20230313	0.15	Y	329180	5000	4438 억		6551935	N	N	15196	N	00	N
19	20230727	151132	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	128900	-10100	5	-7.27	34829110600	256448	168.34	140000	142900	128800	180700	97300	139000	135811.92	7.38	1818	53086	145066	142032	139466	136432	133866	140750	135150	4439	41700	5000	105640	100	1	88773116	114429	-32.50	2.16	12	0.29	-3966.00	59566.00	151000	20220826	-14.64	91500	20230313	40.87	149700	-13.89	20230719	91500	40.87	20230313	151000	-14.64	20220826	91500	40.87	20230313	0.15	Y	329180	5000	4438 억		6551935	N	N	8598	N	00	N
20	20230727	141127	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136400	-2600	5	-1.87	18252798400	131094	86.06	140000	142900	136000	180700	97300	139000	139234.66	7.38	1818	11757	145066	142032	139466	136432	133866	140750	135150	4439	41700	5000	105640	100	1	88773116	121087	-34.39	2.29	12	0.15	-3966.00	59566.00	151000	20220826	-9.67	91500	20230313	49.07	149700	-8.88	20230719	91500	49.07	20230313	151000	-9.67	20220826	91500	49.07	20230313	0.15	Y	329180	5000	4438 억		6551935	N	N	8598	N	00	N
21	20230727	131125	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138000	-1000	5	-0.72	14269882900	102295	67.15	140000	142900	137400	180700	97300	139000	139498.00	7.38	1818	12544	145066	142032	139466	136432	133866	140750	135150	4439	41700	5000	105640	100	1	88773116	122507	-34.80	2.32	12	0.12	-3966.00	59566.00	151000	20220826	-8.61	91500	20230313	50.82	149700	-7.82	20230719	91500	50.82	20230313	151000	-8.61	20220826	91500	50.82	20230313	0.15	Y	329180	5000	4438 억		6551935	N	N	8598	N	00	N
22	20230727	121128	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138500	-500	5	-0.36	12292353500	87978	57.75	140000	142900	137400	180700	97300	139000	139721.83	7.38	1818	7539	145066	142032	139466	136432	133866	140750	135150	4439	41700	5000	105640	100	1	88773116	122951	-34.92	2.33	12	0.10	-3966.00	59566.00	151000	20220826	-8.28	91500	20230313	51.37	149700	-7.48	20230719	91500	51.37	20230313	151000	-8.28	20220826	91500	51.37	20230313	0.15	Y	329180	5000	4438 억		6551935	N	N	8598	N	00	N
23	20230727	111131	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	137900	-1100	5	-0.79	9888136700	70599	46.34	140000	142900	137400	180700	97300	139000	140062.53	7.38	1818	3342	145066	142032	139466	136432	133866	140750	135150	4439	41700	5000	105640	100	1	88773116	122418	-34.77	2.32	12	0.08	-3966.00	59566.00	151000	20220826	-8.68	91500	20230313	50.71	149700	-7.88	20230719	91500	50.71	20230313	151000	-8.68	20220826	91500	50.71	20230313	0.15	Y	329180	5000	4438 억		6551935	N	N	8598	N	00	N
24	20230727	101128	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139100	100	2	0.07	6391368100	45304	29.74	140000	142900	138700	180700	97300	139000	141083.32	7.38	1818	5922	145066	142032	139466	136432	133866	140750	135150	4439	41700	5000	105640	100	1	88773116	123483	-35.07	2.34	12	0.05	-3966.00	59566.00	151000	20220826	-7.88	91500	20230313	52.02	149700	-7.08	20230719	91500	52.02	20230313	151000	-7.88	20220826	91500	52.02	20230313	0.15	Y	329180	5000	4438 억		6551935	N	N	8598	N	00	N
25	20230727	091126	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	141100	2100	2	1.51	2409285100	17061	11.20	140000	142300	140000	180700	97300	139000	141232.95	7.38	1818	2550	145066	142032	139466	136432	133866	140750	135150	4439	41700	5000	105640	100	1	88773116	125259	-35.58	2.37	12	0.02	-3966.00	59566.00	151000	20220826	-6.56	91500	20230313	54.21	149700	-5.74	20230719	91500	54.21	20230313	151000	-6.56	20220826	91500	54.21	20230313	0.15	Y	329180	5000	4438 억		6551935	N	N	8598	N	00	N
26	20230726	161124	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139000	-2500	5	-1.77	21120501800	151921	103.91	142500	142500	136900	183900	99100	141500	139022.00	7.38	0	6566	143966	142732	140366	139132	136766	143350	139750	4439	42400	5000	107540	100	1	88773116	123395	-35.05	2.33	12	0.17	-3966.00	59566.00	151000	20220826	-7.95	91500	20230313	51.91	149700	-7.15	20230719	91500	51.91	20230313	151000	-7.95	20220826	91500	51.91	20230313	0.16	Y	329180	5000	4438 억		6550117	N	N	8598	N	00	N
27	20230726	151130	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139000	-2500	5	-1.77	19788698100	142333	97.35	142500	142500	136900	183900	99100	141500	139029.95	7.38	0	2576	143966	142732	140366	139132	136766	143350	139750	4439	42400	5000	107540	100	1	88773116	123395	-35.05	2.33	12	0.16	-3966.00	59566.00	151000	20220826	-7.95	91500	20230313	51.91	149700	-7.15	20230719	91500	51.91	20230313	151000	-7.95	20220826	91500	51.91	20230313	0.16	Y	329180	5000	4438 억		6550117	N	N	6096	N	00	N
28	20230726	141121	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138000	-3500	5	-2.47	16800170200	120838	82.65	142500	142500	136900	183900	99100	141500	139029.30	7.38	0	4777	143966	142732	140366	139132	136766	143350	139750	4439	42400	5000	107540	100	1	88773116	122507	-34.80	2.32	12	0.14	-3966.00	59566.00	151000	20220826	-8.61	91500	20230313	50.82	149700	-7.82	20230719	91500	50.82	20230313	151000	-8.61	20220826	91500	50.82	20230313	0.16	Y	329180	5000	4438 억		6550117	N	N	6096	N	00	N
29	20230726	131117	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138000	-3500	5	-2.47	12728973300	91438	62.54	142500	142500	136900	183900	99100	141500	139207.29	7.38	0	10592	143966	142732	140366	139132	136766	143350	139750	4439	42400	5000	107540	100	1	88773116	122507	-34.80	2.32	12	0.10	-3966.00	59566.00	151000	20220826	-8.61	91500	20230313	50.82	149700	-7.82	20230719	91500	50.82	20230313	151000	-8.61	20220826	91500	50.82	20230313	0.16	Y	329180	5000	4438 억		6550117	N	N	6096	N	00	N
30	20230726	121122	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139300	-2200	5	-1.55	10491912600	75243	51.46	142500	142500	136900	183900	99100	141500	139438.74	7.38	0	9154	143966	142732	140366	139132	136766	143350	139750	4439	42400	5000	107540	100	1	88773116	123661	-35.12	2.34	12	0.08	-3966.00	59566.00	151000	20220826	-7.75	91500	20230313	52.24	149700	-6.95	20230719	91500	52.24	20230313	151000	-7.75	20220826	91500	52.24	20230313	0.16	Y	329180	5000	4438 억		6550117	N	N	6096	N	00	N
31	20230726	111116	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139300	-2200	5	-1.55	9214322900	66088	45.20	142500	142500	136900	183900	99100	141500	139423.17	7.38	0	6710	143966	142732	140366	139132	136766	143350	139750	4439	42400	5000	107540	100	1	88773116	123661	-35.12	2.34	12	0.07	-3966.00	59566.00	151000	20220826	-7.75	91500	20230313	52.24	149700	-6.95	20230719	91500	52.24	20230313	151000	-7.75	20220826	91500	52.24	20230313	0.16	Y	329180	5000	4438 억		6550117	N	N	6096	N	00	N
32	20230726	101124	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139100	-2400	5	-1.70	5101632600	36371	24.88	142500	142500	138900	183900	99100	141500	140264.45	7.38	0	1295	143966	142732	140366	139132	136766	143350	139750	4439	42400	5000	107540	100	1	88773116	123483	-35.07	2.34	12	0.04	-3966.00	59566.00	151000	20220826	-7.88	91500	20230313	52.02	149700	-7.08	20230719	91500	52.02	20230313	151000	-7.88	20220826	91500	52.02	20230313	0.16	Y	329180	5000	4438 억		6550117	N	N	6096	N	00	N
33	20230726	091119	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	141900	400	2	0.28	1443201300	10202	6.98	142500	142500	140300	183900	99100	141500	141462.36	7.38	0	-651	143966	142732	140366	139132	136766	143350	139750	4439	42400	5000	107540	100	1	88773116	125969	-35.78	2.38	12	0.01	-3966.00	59566.00	151000	20220826	-6.03	91500	20230313	55.08	149700	-5.21	20230719	91500	55.08	20230313	151000	-6.03	20220826	91500	55.08	20230313	0.16	Y	329180	5000	4438 억		6550117	N	N	6096	N	00	N
34	20230725	161116	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	141500	900	2	0.64	20377501600	145938	100.47	139400	141600	138000	182700	98500	140600	139625.26	7.36	0	25539	144200	142400	140900	139100	137600	143300	140000	4439	42100	5000	106850	100	1	88773116	125614	-35.68	2.38	12	0.16	-3966.00	59566.00	151000	20220826	-6.29	91500	20230313	54.64	149700	-5.48	20230719	91500	54.64	20230313	151000	-6.29	20220826	91500	54.64	20230313	0.16	Y	329180	5000	4438 억		6538070	N	N	6096	N	00	N
35	20230725	151104	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	141300	700	2	0.50	18908189300	135551	93.32	139400	141400	138000	182700	98500	140600	139490.47	7.36	0	27047	144200	142400	140900	139100	137600	143300	140000	4439	42100	5000	106850	100	1	88773116	125436	-35.63	2.37	12	0.15	-3966.00	59566.00	151000	20220826	-6.42	91500	20230313	54.43	149700	-5.61	20230719	91500	54.43	20230313	151000	-6.42	20220826	91500	54.43	20230313	0.16	Y	329180	5000	4438 억		6538070	N	N	16073	N	00	N
36	20230725	141102	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139500	-1100	5	-0.78	15472276500	111093	76.48	139400	140800	138000	182700	98500	140600	139271.93	7.36	0	21909	144200	142400	140900	139100	137600	143300	140000	4439	42100	5000	106850	100	1	88773116	123838	-35.17	2.34	12	0.13	-3966.00	59566.00	151000	20220826	-7.62	91500	20230313	52.46	149700	-6.81	20230719	91500	52.46	20230313	151000	-7.62	20220826	91500	52.46	20230313	0.16	Y	329180	5000	4438 억		6538070	N	N	16073	N	00	N
37	20230725	131113	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139800	-800	5	-0.57	13965618600	100309	69.06	139400	140800	138000	182700	98500	140600	139224.54	7.36	0	17561	144200	142400	140900	139100	137600	143300	140000	4439	42100	5000	106850	100	1	88773116	124105	-35.25	2.35	12	0.11	-3966.00	59566.00	151000	20220826	-7.42	91500	20230313	52.79	149700	-6.61	20230719	91500	52.79	20230313	151000	-7.42	20220826	91500	52.79	20230313	0.16	Y	329180	5000	4438 억		6538070	N	N	16073	N	00	N
38	20230725	121112	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139800	-800	5	-0.57	12361243400	88847	61.17	139400	140800	138000	182700	98500	140600	139127.81	7.36	0	13326	144200	142400	140900	139100	137600	143300	140000	4439	42100	5000	106850	100	1	88773116	124105	-35.25	2.35	12	0.10	-3966.00	59566.00	151000	20220826	-7.42	91500	20230313	52.79	149700	-6.61	20230719	91500	52.79	20230313	151000	-7.42	20220826	91500	52.79	20230313	0.16	Y	329180	5000	4438 억		6538070	N	N	16073	N	00	N
39	20230725	111110	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138900	-1700	5	-1.21	10002333700	71966	49.55	139400	140800	138000	182700	98500	140600	138984.58	7.36	0	7571	144200	142400	140900	139100	137600	143300	140000	4439	42100	5000	106850	100	1	88773116	123306	-35.02	2.33	12	0.08	-3966.00	59566.00	151000	20220826	-8.01	91500	20230313	51.80	149700	-7.21	20230719	91500	51.80	20230313	151000	-8.01	20220826	91500	51.80	20230313	0.16	Y	329180	5000	4438 억		6538070	N	N	16073	N	00	N
40	20230725	101110	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138800	-1800	5	-1.28	6277423400	45033	31.00	139400	140800	138400	182700	98500	140600	139393.26	7.36	0	5340	144200	142400	140900	139100	137600	143300	140000	4439	42100	5000	106850	100	1	88773116	123217	-35.00	2.33	12	0.05	-3966.00	59566.00	151000	20220826	-8.08	91500	20230313	51.69	149700	-7.28	20230719	91500	51.69	20230313	151000	-8.08	20220826	91500	51.69	20230313	0.16	Y	329180	5000	4438 억		6538070	N	N	16073	N	00	N
41	20230725	091108	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138600	-2000	5	-1.42	1531715200	10983	7.56	139400	140800	138600	182700	98500	140600	139451.39	7.36	0	-517	144200	142400	140900	139100	137600	143300	140000	4439	42100	5000	106850	100	1	88773116	123040	-34.95	2.33	12	0.01	-3966.00	59566.00	151000	20220826	-8.21	91500	20230313	51.48	149700	-7.41	20230719	91500	51.48	20230313	151000	-8.21	20220826	91500	51.48	20230313	0.16	Y	329180	5000	4438 억		6538070	N	N	16073	N	00	N
42	20230724	161110	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	140600	-2000	5	-1.40	20402403700	144820	158.02	140500	142700	139400	185300	99900	142600	140881.56	7.35	475	17912	145733	144166	142233	140666	138733	144950	141450	4439	42700	5000	108370	100	1	88773116	124815	-35.45	2.36	12	0.16	-3966.00	59566.00	151000	20220826	-6.89	91500	20230313	53.66	149700	-6.08	20230719	91500	53.66	20230313	151000	-6.89	20220826	91500	53.66	20230313	0.16	Y	329180	5000	4438 억		6520445	N	N	16073	N	00	N
43	20230724	151104	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	140500	-2100	5	-1.47	19113022900	135642	148.00	140500	142700	139400	185300	99900	142600	140907.85	7.35	475	18152	145733	144166	142233	140666	138733	144950	141450	4439	42700	5000	108370	100	1	88773116	124726	-35.43	2.36	12	0.15	-3966.00	59566.00	151000	20220826	-6.95	91500	20230313	53.55	149700	-6.15	20230719	91500	53.55	20230313	151000	-6.95	20220826	91500	53.55	20230313	0.16	Y	329180	5000	4438 억		6520445	N	N	7005	N	00	N
44	20230724	141103	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	140300	-2300	5	-1.61	16293661600	115553	126.08	140500	142700	139400	185300	99900	142600	141005.96	7.35	475	12471	145733	144166	142233	140666	138733	144950	141450	4439	42700	5000	108370	100	1	88773116	124549	-35.38	2.36	12	0.13	-3966.00	59566.00	151000	20220826	-7.09	91500	20230313	53.33	149700	-6.28	20230719	91500	53.33	20230313	151000	-7.09	20220826	91500	53.33	20230313	0.16	Y	329180	5000	4438 억		6520445	N	N	7005	N	00	N
45	20230724	131104	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	140800	-1800	5	-1.26	13124926100	92978	101.45	140500	142700	139400	185300	99900	142600	141161.63	7.35	475	13622	145733	144166	142233	140666	138733	144950	141450	4439	42700	5000	108370	100	1	88773116	124993	-35.50	2.36	12	0.10	-3966.00	59566.00	151000	20220826	-6.75	91500	20230313	53.88	149700	-5.95	20230719	91500	53.88	20230313	151000	-6.75	20220826	91500	53.88	20230313	0.16	Y	329180	5000	4438 억		6520445	N	N	7005	N	00	N
46	20230724	121106	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	141000	-1600	5	-1.12	10843070700	76767	83.76	140500	142700	139400	185300	99900	142600	141246.51	7.35	475	12621	145733	144166	142233	140666	138733	144950	141450	4439	42700	5000	108370	100	1	88773116	125170	-35.55	2.37	12	0.09	-3966.00	59566.00	151000	20220826	-6.62	91500	20230313	54.10	149700	-5.81	20230719	91500	54.10	20230313	151000	-6.62	20220826	91500	54.10	20230313	0.16	Y	329180	5000	4438 억		6520445	N	N	7005	N	00	N
47	20230724	111110	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142200	-400	5	-0.28	9370044900	66379	72.43	140500	142700	139400	185300	99900	142600	141159.78	7.35	475	10689	145733	144166	142233	140666	138733	144950	141450	4439	42700	5000	108370	100	1	88773116	126235	-35.85	2.39	12	0.07	-3966.00	59566.00	151000	20220826	-5.83	91500	20230313	55.41	149700	-5.01	20230719	91500	55.41	20230313	151000	-5.83	20220826	91500	55.41	20230313	0.16	Y	329180	5000	4438 억		6520445	N	N	7005	N	00	N
48	20230724	101059	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142100	-500	5	-0.35	6451231800	45818	49.99	140500	142600	139400	185300	99900	142600	140801.25	7.35	475	6524	145733	144166	142233	140666	138733	144950	141450	4439	42700	5000	108370	100	1	88773116	126147	-35.83	2.39	12	0.05	-3966.00	59566.00	151000	20220826	-5.89	91500	20230313	55.30	149700	-5.08	20230719	91500	55.30	20230313	151000	-5.89	20220826	91500	55.30	20230313	0.16	Y	329180	5000	4438 억		6520445	N	N	7005	N	00	N
49	20230724	091106	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139900	-2700	5	-1.89	2445277000	17386	18.97	140500	142600	139700	185300	99900	142600	140646.32	7.35	475	1297	145733	144166	142233	140666	138733	144950	141450	4439	42700	5000	108370	100	1	88773116	124194	-35.27	2.35	12	0.02	-3966.00	59566.00	151000	20220826	-7.35	91500	20230313	52.90	149700	-6.55	20230719	91500	52.90	20230313	151000	-7.35	20220826	91500	52.90	20230313	0.16	Y	329180	5000	4438 억		6520445	N	N	7005	N	00	N
50	20230721	161054	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142600	-400	5	-0.28	12986594600	91419	63.61	142400	143800	140300	185900	100100	143000	142053.91	7.33	52	11069	148000	145500	143000	140500	138000	144250	139250	4439	42900	5000	108680	100	1	88773116	126590	-35.96	2.39	12	0.10	-3966.00	59566.00	151000	20220826	-5.56	91500	20230313	55.85	149700	-4.74	20230719	91500	55.85	20230313	151000	-5.56	20220826	91500	55.85	20230313	0.16	Y	329180	5000	4438 억		6509380	N	N	7005	N	00	N
51	20230721	151057	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142300	-700	5	-0.49	11945127600	84105	58.52	142400	143800	140300	185900	100100	143000	142026.37	7.33	52	8454	148000	145500	143000	140500	138000	144250	139250	4439	42900	5000	108680	100	1	88773116	126324	-35.88	2.39	12	0.09	-3966.00	59566.00	151000	20220826	-5.76	91500	20230313	55.52	149700	-4.94	20230719	91500	55.52	20230313	151000	-5.76	20220826	91500	55.52	20230313	0.16	Y	329180	5000	4438 억		6509380	N	N	9662	N	00	N
52	20230721	141052	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142500	-500	5	-0.35	9488921900	66868	46.53	142400	143800	140300	185900	100100	143000	141905.27	7.33	52	7440	148000	145500	143000	140500	138000	144250	139250	4439	42900	5000	108680	100	1	88773116	126502	-35.93	2.39	12	0.08	-3966.00	59566.00	151000	20220826	-5.63	91500	20230313	55.74	149700	-4.81	20230719	91500	55.74	20230313	151000	-5.63	20220826	91500	55.74	20230313	0.16	Y	329180	5000	4438 억		6509380	N	N	9662	N	00	N
53	20230721	131056	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142200	-800	5	-0.56	8304999000	58558	40.74	142400	143800	140300	185900	100100	143000	141825.18	7.33	52	6441	148000	145500	143000	140500	138000	144250	139250	4439	42900	5000	108680	100	1	88773116	126235	-35.85	2.39	12	0.07	-3966.00	59566.00	151000	20220826	-5.83	91500	20230313	55.41	149700	-5.01	20230719	91500	55.41	20230313	151000	-5.83	20220826	91500	55.41	20230313	0.16	Y	329180	5000	4438 억		6509380	N	N	9662	N	00	N
54	20230721	121110	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142500	-500	5	-0.35	7062050400	49830	34.67	142400	143800	140300	185900	100100	143000	141722.87	7.33	52	5249	148000	145500	143000	140500	138000	144250	139250	4439	42900	5000	108680	100	1	88773116	126502	-35.93	2.39	12	0.06	-3966.00	59566.00	151000	20220826	-5.63	91500	20230313	55.74	149700	-4.81	20230719	91500	55.74	20230313	151000	-5.63	20220826	91500	55.74	20230313	0.16	Y	329180	5000	4438 억		6509380	N	N	9662	N	00	N
55	20230721	111107	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142300	-700	5	-0.49	6098315500	43056	29.96	142400	143800	140300	185900	100100	143000	141636.83	7.33	52	4847	148000	145500	143000	140500	138000	144250	139250	4439	42900	5000	108680	100	1	88773116	126324	-35.88	2.39	12	0.05	-3966.00	59566.00	151000	20220826	-5.76	91500	20230313	55.52	149700	-4.94	20230719	91500	55.52	20230313	151000	-5.76	20220826	91500	55.52	20230313	0.16	Y	329180	5000	4438 억		6509380	N	N	9662	N	00	N
56	20230721	101105	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	140600	-2400	5	-1.68	4127428200	29125	20.26	142400	143800	140500	185900	100100	143000	141714.27	7.33	52	3737	148000	145500	143000	140500	138000	144250	139250	4439	42900	5000	108680	100	1	88773116	124815	-35.45	2.36	12	0.03	-3966.00	59566.00	151000	20220826	-6.89	91500	20230313	53.66	149700	-6.08	20230719	91500	53.66	20230313	151000	-6.89	20220826	91500	53.66	20230313	0.16	Y	329180	5000	4438 억		6509380	N	N	9662	N	00	N
57	20230721	091101	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142700	-300	5	-0.21	963765500	6738	4.69	142400	143800	142000	185900	100100	143000	143034.36	7.33	52	2328	148000	145500	143000	140500	138000	144250	139250	4439	42900	5000	108680	100	1	88773116	126679	-35.98	2.40	12	0.01	-3966.00	59566.00	151000	20220826	-5.50	91500	20230313	55.96	149700	-4.68	20230719	91500	55.96	20230313	151000	-5.50	20220826	91500	55.96	20230313	0.16	Y	329180	5000	4438 억		6509380	N	N	9662	N	00	N
58	20230720	161050	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143000	-1800	5	-1.24	20407318900	143386	126.35	143800	145500	140500	188200	101400	144800	142323.38	7.32	0	41588	152733	148766	145733	141766	138733	150750	143750	4439	43400	5000	110040	100	1	88773116	126946	-36.06	2.40	12	0.16	-3966.00	59566.00	151000	20220826	-5.30	91500	20230313	56.28	149700	-4.48	20230719	91500	56.28	20230313	151000	-5.30	20220826	91500	56.28	20230313	0.15	Y	329180	5000	4438 억		6497682	N	N	9662	N	00	N
59	20230720	151050	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143400	-1400	5	-0.97	18996447100	133525	117.66	143800	145500	140500	188200	101400	144800	142268.84	7.32	0	38270	152733	148766	145733	141766	138733	150750	143750	4439	43400	5000	110040	100	1	88773116	127301	-36.16	2.41	12	0.15	-3966.00	59566.00	151000	20220826	-5.03	91500	20230313	56.72	149700	-4.21	20230719	91500	56.72	20230313	151000	-5.03	20220826	91500	56.72	20230313	0.15	Y	329180	5000	4438 억		6497682	N	N	8561	N	00	N
60	20230720	141049	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142200	-2600	5	-1.80	16009900300	112582	99.20	143800	145500	140500	188200	101400	144800	142206.57	7.32	0	28444	152733	148766	145733	141766	138733	150750	143750	4439	43400	5000	110040	100	1	88773116	126235	-35.85	2.39	12	0.13	-3966.00	59566.00	151000	20220826	-5.83	91500	20230313	55.41	149700	-5.01	20230719	91500	55.41	20230313	151000	-5.83	20220826	91500	55.41	20230313	0.15	Y	329180	5000	4438 억		6497682	N	N	8561	N	00	N
61	20230720	131051	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142100	-2700	5	-1.86	14077501000	98978	87.22	143800	145500	140500	188200	101400	144800	142228.59	7.32	0	22186	152733	148766	145733	141766	138733	150750	143750	4439	43400	5000	110040	100	1	88773116	126147	-35.83	2.39	12	0.11	-3966.00	59566.00	151000	20220826	-5.89	91500	20230313	55.30	149700	-5.08	20230719	91500	55.30	20230313	151000	-5.89	20220826	91500	55.30	20230313	0.15	Y	329180	5000	4438 억		6497682	N	N	8561	N	00	N
62	20230720	121059	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	141800	-3000	5	-2.07	12298053000	86467	76.19	143800	145500	140500	188200	101400	144800	142228.28	7.32	0	15709	152733	148766	145733	141766	138733	150750	143750	4439	43400	5000	110040	100	1	88773116	125880	-35.75	2.38	12	0.10	-3966.00	59566.00	151000	20220826	-6.09	91500	20230313	54.97	149700	-5.28	20230719	91500	54.97	20230313	151000	-6.09	20220826	91500	54.97	20230313	0.15	Y	329180	5000	4438 억		6497682	N	N	8561	N	00	N
63	20230720	111056	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	141900	-2900	5	-2.00	10426870500	73288	64.58	143800	145500	140500	188200	101400	144800	142272.55	7.32	0	13800	152733	148766	145733	141766	138733	150750	143750	4439	43400	5000	110040	100	1	88773116	125969	-35.78	2.38	12	0.08	-3966.00	59566.00	151000	20220826	-6.03	91500	20230313	55.08	149700	-5.21	20230719	91500	55.08	20230313	151000	-6.03	20220826	91500	55.08	20230313	0.15	Y	329180	5000	4438 억		6497682	N	N	8561	N	00	N
64	20230720	101043	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142700	-2100	5	-1.45	7650070400	53730	47.35	143800	145500	140500	188200	101400	144800	142379.87	7.32	0	9932	152733	148766	145733	141766	138733	150750	143750	4439	43400	5000	110040	100	1	88773116	126679	-35.98	2.40	12	0.06	-3966.00	59566.00	151000	20220826	-5.50	91500	20230313	55.96	149700	-4.68	20230719	91500	55.96	20230313	151000	-5.50	20220826	91500	55.96	20230313	0.15	Y	329180	5000	4438 억		6497682	N	N	8561	N	00	N
65	20230720	091047	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142600	-2200	5	-1.52	1741832200	12124	10.68	143800	145500	142500	188200	101400	144800	143668.11	7.32	0	-3255	152733	148766	145733	141766	138733	150750	143750	4439	43400	5000	110040	100	1	88773116	126590	-35.96	2.39	12	0.01	-3966.00	59566.00	151000	20220826	-5.56	91500	20230313	55.85	149700	-4.74	20230719	91500	55.85	20230313	151000	-5.56	20220826	91500	55.85	20230313	0.15	Y	329180	5000	4438 억		6497682	N	N	8561	N	00	N
66	20230719	161105	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	144800	2100	2	1.47	16456374100	113233	61.15	142700	149700	142700	185500	99900	142700	145334.72	7.30	0	13854	148100	145400	143700	141000	139300	144550	140150	4439	42800	5000	108450	100	1	88773116	128543	-36.51	2.43	12	0.13	-3966.00	59566.00	151000	20220826	-4.11	91500	20230313	58.25	149700	-3.27	20230719	91500	58.25	20230313	151000	-4.11	20220826	91500	58.25	20230313	0.14	Y	329180	5000	4438 억		6484541	N	N	8561	N	00	N
67	20230719	151104	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	144800	2100	2	1.47	15776420400	108537	58.62	142700	149700	142700	185500	99900	142700	145357.68	7.30	0	11353	148100	145400	143700	141000	139300	144550	140150	4439	42800	5000	108450	100	1	88773116	128543	-36.51	2.43	12	0.12	-3966.00	59566.00	151000	20220826	-4.11	91500	20230313	58.25	149700	-3.27	20230719	91500	58.25	20230313	151000	-4.11	20220826	91500	58.25	20230313	0.14	Y	329180	5000	4438 억		6484541	N	N	4708	N	00	N
68	20230719	141109	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	144300	1600	2	1.12	14053499200	96607	52.17	142700	149700	142700	185500	99900	142700	145473.69	7.30	0	9125	148100	145400	143700	141000	139300	144550	140150	4439	42800	5000	108450	100	1	88773116	128100	-36.38	2.42	12	0.11	-3966.00	59566.00	151000	20220826	-4.44	91500	20230313	57.70	149700	-3.61	20230719	91500	57.70	20230313	151000	-4.44	20220826	91500	57.70	20230313	0.14	Y	329180	5000	4438 억		6484541	N	N	4708	N	00	N
69	20230719	131053	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	144300	1600	2	1.12	12656967000	86940	46.95	142700	149700	142700	185500	99900	142700	145586.10	7.30	0	6959	148100	145400	143700	141000	139300	144550	140150	4439	42800	5000	108450	100	1	88773116	128100	-36.38	2.42	12	0.10	-3966.00	59566.00	151000	20220826	-4.44	91500	20230313	57.70	149700	-3.61	20230719	91500	57.70	20230313	151000	-4.44	20220826	91500	57.70	20230313	0.14	Y	329180	5000	4438 억		6484541	N	N	4708	N	00	N
70	20230719	121111	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	144600	1900	2	1.33	11689300800	80243	43.34	142700	149700	142700	185500	99900	142700	145677.49	7.30	0	5560	148100	145400	143700	141000	139300	144550	140150	4439	42800	5000	108450	100	1	88773116	128366	-36.46	2.43	12	0.09	-3966.00	59566.00	151000	20220826	-4.24	91500	20230313	58.03	149700	-3.41	20230719	91500	58.03	20230313	151000	-4.24	20220826	91500	58.03	20230313	0.14	Y	329180	5000	4438 억		6484541	N	N	4708	N	00	N
71	20230719	111108	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	144500	1800	2	1.26	10333029600	70888	38.28	142700	149700	142700	185500	99900	142700	145769.90	7.30	0	6085	148100	145400	143700	141000	139300	144550	140150	4439	42800	5000	108450	100	1	88773116	128277	-36.43	2.43	12	0.08	-3966.00	59566.00	151000	20220826	-4.30	91500	20230313	57.92	149700	-3.47	20230719	91500	57.92	20230313	151000	-4.30	20220826	91500	57.92	20230313	0.14	Y	329180	5000	4438 억		6484541	N	N	4708	N	00	N
72	20230719	101059	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	147300	4600	2	3.22	8386293000	57514	31.06	142700	149700	142700	185500	99900	142700	145818.49	7.30	0	8453	148100	145400	143700	141000	139300	144550	140150	4439	42800	5000	108450	100	1	88773116	130763	-37.14	2.47	12	0.06	-3966.00	59566.00	151000	20220826	-2.45	91500	20230313	60.98	149700	-1.60	20230719	91500	60.98	20230313	151000	-2.45	20220826	91500	60.98	20230313	0.14	Y	329180	5000	4438 억		6484541	N	N	4708	N	00	N
73	20230719	091058	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143800	1100	2	0.77	963724500	6729	3.63	142700	143900	142700	185500	99900	142700	143227.41	7.30	0	662	148100	145400	143700	141000	139300	144550	140150	4439	42800	5000	108450	100	1	88773116	127656	-36.26	2.41	12	0.01	-3966.00	59566.00	151000	20220826	-4.77	91500	20230313	57.16	149500	-3.81	20230717	91500	57.16	20230313	151000	-4.77	20220826	91500	57.16	20230313	0.14	Y	329180	5000	4438 억		6484541	N	N	4708	N	00	N
74	20230718	161057	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142700	-3900	5	-2.66	26462410500	184797	135.97	145100	146400	142000	190500	102700	146600	143197.92	7.25	0	60173	151200	148900	147200	144900	143200	148050	144050	4439	43900	5000	111410	100	1	88773116	126679	-35.98	2.40	12	0.21	-3966.00	59566.00	151000	20220826	-5.50	91500	20230313	55.96	149500	-4.55	20230717	91500	55.96	20230313	151000	-5.50	20220826	91500	55.96	20230313	0.15	Y	329180	5000	4438 억		6437765	N	N	4689	N	00	N
75	20230718	151056	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142500	-4100	5	-2.80	24671173300	172225	126.72	145100	146400	142000	190500	102700	146600	143249.66	7.25	0	53625	151200	148900	147200	144900	143200	148050	144050	4439	43900	5000	111410	100	1	88773116	126502	-35.93	2.39	12	0.19	-3966.00	59566.00	151000	20220826	-5.63	91500	20230313	55.74	149500	-4.68	20230717	91500	55.74	20230313	151000	-5.63	20220826	91500	55.74	20230313	0.15	Y	329180	5000	4438 억		6437765	N	N	14896	N	00	N
76	20230718	141052	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142900	-3700	5	-2.52	20603424400	143700	105.73	145100	146400	142000	190500	102700	146600	143378.04	7.25	0	45827	151200	148900	147200	144900	143200	148050	144050	4439	43900	5000	111410	100	1	88773116	126857	-36.03	2.40	12	0.16	-3966.00	59566.00	151000	20220826	-5.36	91500	20230313	56.17	149500	-4.41	20230717	91500	56.17	20230313	151000	-5.36	20220826	91500	56.17	20230313	0.15	Y	329180	5000	4438 억		6437765	N	N	14896	N	00	N
77	20230718	131052	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143500	-3100	5	-2.11	17974575800	125362	92.24	145100	146400	142000	190500	102700	146600	143381.37	7.25	0	38607	151200	148900	147200	144900	143200	148050	144050	4439	43900	5000	111410	100	1	88773116	127389	-36.18	2.41	12	0.14	-3966.00	59566.00	151000	20220826	-4.97	91500	20230313	56.83	149500	-4.01	20230717	91500	56.83	20230313	151000	-4.97	20220826	91500	56.83	20230313	0.15	Y	329180	5000	4438 억		6437765	N	N	14896	N	00	N
78	20230718	121103	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143600	-3000	5	-2.05	16179715900	112859	83.04	145100	146400	142000	190500	102700	146600	143362.21	7.25	0	31880	151200	148900	147200	144900	143200	148050	144050	4439	43900	5000	111410	100	1	88773116	127478	-36.21	2.41	12	0.13	-3966.00	59566.00	151000	20220826	-4.90	91500	20230313	56.94	149500	-3.95	20230717	91500	56.94	20230313	151000	-4.90	20220826	91500	56.94	20230313	0.15	Y	329180	5000	4438 억		6437765	N	N	14896	N	00	N
79	20230718	111100	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143700	-2900	5	-1.98	14341347000	100029	73.60	145100	146400	142000	190500	102700	146600	143371.89	7.25	0	23100	151200	148900	147200	144900	143200	148050	144050	4439	43900	5000	111410	100	1	88773116	127567	-36.23	2.41	12	0.11	-3966.00	59566.00	151000	20220826	-4.83	91500	20230313	57.05	149500	-3.88	20230717	91500	57.05	20230313	151000	-4.83	20220826	91500	57.05	20230313	0.15	Y	329180	5000	4438 억		6437765	N	N	14896	N	00	N
80	20230718	101053	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143500	-3100	5	-2.11	11656430900	81316	59.83	145100	146400	142000	190500	102700	146600	143347.32	7.25	0	14838	151200	148900	147200	144900	143200	148050	144050	4439	43900	5000	111410	100	1	88773116	127389	-36.18	2.41	12	0.09	-3966.00	59566.00	151000	20220826	-4.97	91500	20230313	56.83	149500	-4.01	20230717	91500	56.83	20230313	151000	-4.97	20220826	91500	56.83	20230313	0.15	Y	329180	5000	4438 억		6437765	N	N	14896	N	00	N
81	20230718	091049	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	145300	-1300	5	-0.89	1610160100	11061	8.14	145100	146400	145100	190500	102700	146600	145570.93	7.25	0	1021	151200	148900	147200	144900	143200	148050	144050	4439	43900	5000	111410	100	1	88773116	128987	-36.64	2.44	12	0.01	-3966.00	59566.00	151000	20220826	-3.77	91500	20230313	58.80	149500	-2.81	20230717	91500	58.80	20230313	151000	-3.77	20220826	91500	58.80	20230313	0.15	Y	329180	5000	4438 억		6437765	N	N	14896	N	00	N
82	20230717	161053	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146600	-1200	5	-0.81	19909245000	135639	95.76	147700	149500	145500	192100	103500	147800	146779.97	7.26	0	14902	150533	149166	146433	145066	142333	149850	145750	4439	44300	5000	112320	100	1	88773116	130141	-36.96	2.46	12	0.15	-3966.00	59566.00	151000	20220826	-2.91	91500	20230313	60.22	149500	-1.94	20230717	91500	60.22	20230313	151000	-2.91	20220826	91500	60.22	20230313	0.16	Y	329180	5000	4438 억		6449219	N	N	14896	N	00	N
83	20230717	151047	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146200	-1600	5	-1.08	18811187300	128142	90.47	147700	149500	145500	192100	103500	147800	146798.15	7.26	0	11150	150533	149166	146433	145066	142333	149850	145750	4439	44300	5000	112320	100	1	88773116	129786	-36.86	2.45	12	0.14	-3966.00	59566.00	151000	20220826	-3.18	91500	20230313	59.78	149500	-2.21	20230717	91500	59.78	20230313	151000	-3.18	20220826	91500	59.78	20230313	0.16	Y	329180	5000	4438 억		6449219	N	N	18754	N	00	N
84	20230717	141051	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	147300	-500	5	-0.34	14809617300	100835	71.19	147700	149500	145500	192100	103500	147800	146868.16	7.26	0	5339	150533	149166	146433	145066	142333	149850	145750	4439	44300	5000	112320	100	1	88773116	130763	-37.14	2.47	12	0.11	-3966.00	59566.00	151000	20220826	-2.45	91500	20230313	60.98	149500	-1.47	20230717	91500	60.98	20230313	151000	-2.45	20220826	91500	60.98	20230313	0.16	Y	329180	5000	4438 억		6449219	N	N	18754	N	00	N
85	20230717	131040	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146100	-1700	5	-1.15	12103726700	82355	58.14	147700	149500	145500	192100	103500	147800	146968.34	7.26	0	-3749	150533	149166	146433	145066	142333	149850	145750	4439	44300	5000	112320	100	1	88773116	129698	-36.84	2.45	12	0.09	-3966.00	59566.00	151000	20220826	-3.25	91500	20230313	59.67	149500	-2.27	20230717	91500	59.67	20230313	151000	-3.25	20220826	91500	59.67	20230313	0.16	Y	329180	5000	4438 억		6449219	N	N	18754	N	00	N
86	20230717	121051	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146700	-1100	5	-0.74	9508990500	64613	45.62	147700	149500	145500	192100	103500	147800	147166.62	7.26	0	-8880	150533	149166	146433	145066	142333	149850	145750	4439	44300	5000	112320	100	1	88773116	130230	-36.99	2.46	12	0.07	-3966.00	59566.00	151000	20220826	-2.85	91500	20230313	60.33	149500	-1.87	20230717	91500	60.33	20230313	151000	-2.85	20220826	91500	60.33	20230313	0.16	Y	329180	5000	4438 억		6449219	N	N	18754	N	00	N
87	20230717	111042	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	147000	-800	5	-0.54	8038484600	54611	38.56	147700	149500	145500	192100	103500	147800	147193.35	7.26	0	-8215	150533	149166	146433	145066	142333	149850	145750	4439	44300	5000	112320	100	1	88773116	130496	-37.07	2.47	12	0.06	-3966.00	59566.00	151000	20220826	-2.65	91500	20230313	60.66	149500	-1.67	20230717	91500	60.66	20230313	151000	-2.65	20220826	91500	60.66	20230313	0.16	Y	329180	5000	4438 억		6449219	N	N	18754	N	00	N
88	20230717	101042	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146900	-900	5	-0.61	5796034500	39374	27.80	147700	149500	145500	192100	103500	147800	147201.90	7.26	0	-6488	150533	149166	146433	145066	142333	149850	145750	4439	44300	5000	112320	100	1	88773116	130408	-37.04	2.47	12	0.04	-3966.00	59566.00	151000	20220826	-2.72	91500	20230313	60.55	149500	-1.74	20230717	91500	60.55	20230313	151000	-2.72	20220826	91500	60.55	20230313	0.16	Y	329180	5000	4438 억		6449219	N	N	18754	N	00	N
89	20230717	091042	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	148600	800	2	0.54	1564051200	10541	7.44	147700	149500	147100	192100	103500	147800	148387.86	7.26	0	-741	150533	149166	146433	145066	142333	149850	145750	4439	44300	5000	112320	100	1	88773116	131917	-37.47	2.49	12	0.01	-3966.00	59566.00	151000	20220826	-1.59	91500	20230313	62.40	149500	-0.60	20230717	91500	62.40	20230313	151000	-1.59	20220826	91500	62.40	20230313	0.16	Y	329180	5000	4438 억		6449219	N	N	18754	N	00	N
90	20230714	161042	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	147800	2300	2	1.58	20594372700	141012	74.65	145500	147800	143700	189100	101900	145500	146042.93	7.25	0	20407	149566	147532	144366	142332	139166	148550	143350	4439	43600	5000	110580	100	1	88773116	131207	-37.27	2.48	12	0.16	-3966.00	59566.00	151000	20220826	-2.12	91500	20230313	61.53	147800	0.00	20230714	91500	61.53	20230313	151000	-2.12	20220826	91500	61.53	20230313	0.15	Y	329180	5000	4438 억		6433675	N	N	18744	N	00	N
91	20230714	151045	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	147400	1900	2	1.31	18641678000	127792	67.65	145500	147500	143700	189100	101900	145500	145875.22	7.25	0	19403	149566	147532	144366	142332	139166	148550	143350	4439	43600	5000	110580	100	1	88773116	130852	-37.17	2.47	12	0.14	-3966.00	59566.00	151000	20220826	-2.38	91500	20230313	61.09	147500	-0.07	20230714	91500	61.09	20230313	151000	-2.38	20220826	91500	61.09	20230313	0.15	Y	329180	5000	4438 억		6433675	N	N	23280	N	00	N
92	20230714	141052	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146200	700	2	0.48	14488808100	99529	52.69	145500	146900	143700	189100	101900	145500	145573.75	7.25	0	15382	149566	147532	144366	142332	139166	148550	143350	4439	43600	5000	110580	100	1	88773116	129786	-36.86	2.45	12	0.11	-3966.00	59566.00	151000	20220826	-3.18	91500	20230313	59.78	146900	-0.48	20230714	91500	59.78	20230313	151000	-3.18	20220826	91500	59.78	20230313	0.15	Y	329180	5000	4438 억		6433675	N	N	23280	N	00	N
93	20230714	131038	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146100	600	2	0.41	12254185000	84283	44.62	145500	146700	143700	189100	101900	145500	145393.29	7.25	0	11995	149566	147532	144366	142332	139166	148550	143350	4439	43600	5000	110580	100	1	88773116	129698	-36.84	2.45	12	0.09	-3966.00	59566.00	151000	20220826	-3.25	91500	20230313	59.67	146700	-0.41	20230714	91500	59.67	20230313	151000	-3.25	20220826	91500	59.67	20230313	0.15	Y	329180	5000	4438 억		6433675	N	N	23280	N	00	N
94	20230714	121037	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146000	500	2	0.34	11025213700	75858	40.16	145500	146700	143700	189100	101900	145500	145340.11	7.25	0	8254	149566	147532	144366	142332	139166	148550	143350	4439	43600	5000	110580	100	1	88773116	129609	-36.81	2.45	12	0.09	-3966.00	59566.00	151000	20220826	-3.31	91500	20230313	59.56	146700	-0.48	20230714	91500	59.56	20230313	151000	-3.31	20220826	91500	59.56	20230313	0.15	Y	329180	5000	4438 억		6433675	N	N	23280	N	00	N
95	20230714	111049	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	145600	100	2	0.07	8843392600	60892	32.24	145500	146700	143700	189100	101900	145500	145230.69	7.25	0	2331	149566	147532	144366	142332	139166	148550	143350	4439	43600	5000	110580	100	1	88773116	129254	-36.71	2.44	12	0.07	-3966.00	59566.00	151000	20220826	-3.58	91500	20230313	59.13	146700	-0.75	20230714	91500	59.13	20230313	151000	-3.58	20220826	91500	59.13	20230313	0.15	Y	329180	5000	4438 억		6433675	N	N	23280	N	00	N
96	20230714	101049	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	145200	-300	5	-0.21	6315956300	43454	23.00	145500	146700	143700	189100	101900	145500	145348.03	7.25	0	4099	149566	147532	144366	142332	139166	148550	143350	4439	43600	5000	110580	100	1	88773116	128899	-36.61	2.44	12	0.05	-3966.00	59566.00	151000	20220826	-3.84	91500	20230313	58.69	146700	-1.02	20230714	91500	58.69	20230313	151000	-3.84	20220826	91500	58.69	20230313	0.15	Y	329180	5000	4438 억		6433675	N	N	23280	N	00	N
97	20230714	091045	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	145400	-100	5	-0.07	1497854400	10279	5.44	145500	146700	145400	189100	101900	145500	145720.31	7.25	0	-173	149566	147532	144366	142332	139166	148550	143350	4439	43600	5000	110580	100	1	88773116	129076	-36.66	2.44	12	0.01	-3966.00	59566.00	151000	20220826	-3.71	91500	20230313	58.91	146700	-0.89	20230714	91500	58.91	20230313	151000	-3.71	20220826	91500	58.91	20230313	0.15	Y	329180	5000	4438 억		6433675	N	N	23280	N	00	N
98	20230713	161038	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	145500	2800	2	1.96	27210175200	188527	74.86	143100	146400	141200	185500	99900	142700	144328.49	7.22	960	6791	147033	144866	141933	139766	136833	145950	140850	4439	42800	5000	108450	100	1	88773116	129165	-36.69	2.44	12	0.21	-3966.00	59566.00	151000	20220826	-3.64	91500	20230313	59.02	146400	-0.61	20230713	91500	59.02	20230313	151000	-3.64	20220826	91500	59.02	20230313	0.14	Y	329180	5000	4438 억		6413245	N	N	23280	N	00	N
99	20230713	151034	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	145500	2800	2	1.96	23926975500	165963	65.90	143100	146400	141200	185500	99900	142700	144170.54	7.22	960	8679	147033	144866	141933	139766	136833	145950	140850	4439	42800	5000	108450	100	1	88773116	129165	-36.69	2.44	12	0.19	-3966.00	59566.00	151000	20220826	-3.64	91500	20230313	59.02	146400	-0.61	20230713	91500	59.02	20230313	151000	-3.64	20220826	91500	59.02	20230313	0.14	Y	329180	5000	4438 억		6413245	N	N	17914	N	00	N
100	20230713	141034	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	145200	2500	2	1.75	20878291400	144995	57.57	143100	146400	141200	185500	99900	142700	143993.18	7.22	960	9635	147033	144866	141933	139766	136833	145950	140850	4439	42800	5000	108450	100	1	88773116	128899	-36.61	2.44	12	0.16	-3966.00	59566.00	151000	20220826	-3.84	91500	20230313	58.69	146400	-0.82	20230713	91500	58.69	20230313	151000	-3.84	20220826	91500	58.69	20230313	0.14	Y	329180	5000	4438 억		6413245	N	N	17914	N	00	N
101	20230713	131038	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	146100	3400	2	2.38	17812602200	123947	49.22	143100	146100	141200	185500	99900	142700	143711.44	7.22	960	16413	147033	144866	141933	139766	136833	145950	140850	4439	42800	5000	108450	100	1	88773116	129698	-36.84	2.45	12	0.14	-3966.00	59566.00	151000	20220826	-3.25	91500	20230313	59.67	146100	0.00	20230713	91500	59.67	20230313	151000	-3.25	20220826	91500	59.67	20230313	0.14	Y	329180	5000	4438 억		6413245	N	N	17914	N	00	N
102	20230713	121033	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	144400	1700	2	1.19	12826595100	89553	35.56	143100	144700	141200	185500	99900	142700	143229.09	7.22	960	728	147033	144866	141933	139766	136833	145950	140850	4439	42800	5000	108450	100	1	88773116	128188	-36.41	2.42	12	0.10	-3966.00	59566.00	151000	20220826	-4.37	91500	20230313	57.81	144700	-0.21	20230713	91500	57.81	20230313	151000	-4.37	20220826	91500	57.81	20230313	0.14	Y	329180	5000	4438 억		6413245	N	N	17914	N	00	N
103	20230713	111036	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	144400	1700	2	1.19	10358094800	72447	28.77	143100	144700	141200	185500	99900	142700	142974.79	7.22	960	2863	147033	144866	141933	139766	136833	145950	140850	4439	42800	5000	108450	100	1	88773116	128188	-36.41	2.42	12	0.08	-3966.00	59566.00	151000	20220826	-4.37	91500	20230313	57.81	144700	-0.21	20230713	91500	57.81	20230313	151000	-4.37	20220826	91500	57.81	20230313	0.14	Y	329180	5000	4438 억		6413245	N	N	17914	N	00	N
104	20230713	101030	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143800	1100	2	0.77	6703957200	47042	18.68	143100	143800	141200	185500	99900	142700	142510.04	7.22	960	-3359	147033	144866	141933	139766	136833	145950	140850	4439	42800	5000	108450	100	1	88773116	127656	-36.26	2.41	12	0.05	-3966.00	59566.00	151000	20220826	-4.77	91500	20230313	57.16	144100	-0.21	20230712	91500	57.16	20230313	151000	-4.77	20220826	91500	57.16	20230313	0.14	Y	329180	5000	4438 억		6413245	N	N	17914	N	00	N
105	20230713	091033	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142500	-200	5	-0.14	2048789400	14386	5.71	143100	143200	141200	185500	99900	142700	142415.50	7.22	960	-6376	147033	144866	141933	139766	136833	145950	140850	4439	42800	5000	108450	100	1	88773116	126502	-35.93	2.39	12	0.02	-3966.00	59566.00	151000	20220826	-5.63	91500	20230313	55.74	144100	-1.11	20230712	91500	55.74	20230313	151000	-5.63	20220826	91500	55.74	20230313	0.14	Y	329180	5000	4438 억		6413245	N	N	17914	N	00	N
106	20230712	161029	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142700	2700	2	1.93	35536986300	250255	142.35	139900	144100	139000	182000	98000	140000	142002.25	7.20	0	31807	143866	141932	139466	137532	135066	142900	138500	4439	42000	5000	106400	100	1	88773116	126679	-35.98	2.40	12	0.28	-3966.00	59566.00	151000	20220826	-5.50	91500	20230313	55.96	144100	-0.97	20230712	91500	55.96	20230313	151000	-5.50	20220826	91500	55.96	20230313	0.14	Y	329180	5000	4438 억		6389334	N	N	17877	N	00	N
107	20230712	151020	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142400	2400	2	1.71	33724327100	237546	135.12	139900	144100	139000	182000	98000	140000	141969.67	7.20	0	30529	143866	141932	139466	137532	135066	142900	138500	4439	42000	5000	106400	100	1	88773116	126413	-35.91	2.39	12	0.27	-3966.00	59566.00	151000	20220826	-5.70	91500	20230313	55.63	144100	-1.18	20230712	91500	55.63	20230313	151000	-5.70	20220826	91500	55.63	20230313	0.14	Y	329180	5000	4438 억		6389334	N	N	35251	N	00	N
108	20230712	141017	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	141800	1800	2	1.29	30318188700	213496	121.44	139900	144100	139000	182000	98000	140000	142008.23	7.20	0	26287	143866	141932	139466	137532	135066	142900	138500	4439	42000	5000	106400	100	1	88773116	125880	-35.75	2.38	12	0.24	-3966.00	59566.00	151000	20220826	-6.09	91500	20230313	54.97	144100	-1.60	20230712	91500	54.97	20230313	151000	-6.09	20220826	91500	54.97	20230313	0.14	Y	329180	5000	4438 억		6389334	N	N	35251	N	00	N
109	20230712	131019	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	142500	2500	2	1.79	26281532000	185080	105.28	139900	144100	139000	182000	98000	140000	142000.93	7.20	0	24744	143866	141932	139466	137532	135066	142900	138500	4439	42000	5000	106400	100	1	88773116	126502	-35.93	2.39	12	0.21	-3966.00	59566.00	151000	20220826	-5.63	91500	20230313	55.74	144100	-1.11	20230712	91500	55.74	20230313	151000	-5.63	20220826	91500	55.74	20230313	0.14	Y	329180	5000	4438 억		6389334	N	N	35251	N	00	N
110	20230712	121024	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143600	3600	2	2.57	21945251800	154862	88.09	139900	144000	139000	182000	98000	140000	141708.44	7.20	0	21876	143866	141932	139466	137532	135066	142900	138500	4439	42000	5000	106400	100	1	88773116	127478	-36.21	2.41	12	0.17	-3966.00	59566.00	151000	20220826	-4.90	91500	20230313	56.94	144000	-0.28	20230712	91500	56.94	20230313	151000	-4.90	20220826	91500	56.94	20230313	0.14	Y	329180	5000	4438 억		6389334	N	N	35251	N	00	N
111	20230712	111024	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	143700	3700	2	2.64	18543586900	131127	74.59	139900	144000	139000	182000	98000	140000	141417.00	7.20	0	22587	143866	141932	139466	137532	135066	142900	138500	4439	42000	5000	106400	100	1	88773116	127567	-36.23	2.41	12	0.15	-3966.00	59566.00	151000	20220826	-4.83	91500	20230313	57.05	144000	-0.21	20230712	91500	57.05	20230313	151000	-4.83	20220826	91500	57.05	20230313	0.14	Y	329180	5000	4438 억		6389334	N	N	35251	N	00	N
112	20230712	101024	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	140300	300	2	0.21	9695713900	68957	39.22	139900	141900	139000	182000	98000	140000	140605.22	7.20	0	-9101	143866	141932	139466	137532	135066	142900	138500	4439	42000	5000	106400	100	1	88773116	124549	-35.38	2.36	12	0.08	-3966.00	59566.00	151000	20220826	-7.09	91500	20230313	53.33	141900	-1.13	20230712	91500	53.33	20230313	151000	-7.09	20220826	91500	53.33	20230313	0.14	Y	329180	5000	4438 억		6389334	N	N	35251	N	00	N
113	20230712	091025	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	140700	700	2	0.50	1166458200	8293	4.72	139900	141300	139800	182000	98000	140000	140655.76	7.20	0	-369	143866	141932	139466	137532	135066	142900	138500	4439	42000	5000	106400	100	1	88773116	124904	-35.48	2.36	12	0.01	-3966.00	59566.00	151000	20220826	-6.82	91500	20230313	53.77	141400	-0.50	20230711	91500	53.77	20230313	151000	-6.82	20220826	91500	53.77	20230313	0.14	Y	329180	5000	4438 억		6389334	N	N	35251	N	00	N
114	20230711	161011	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	140000	2100	2	1.52	23361697100	167476	150.11	138500	141400	137000	179200	96600	137900	139492.28	7.19	0	18677	141566	139732	137366	135532	133166	140650	136450	4439	41300	5000	104800	100	1	88773116	124282	-35.30	2.35	12	0.19	-3966.00	59566.00	151000	20220826	-7.28	91500	20230313	53.01	141400	-0.99	20230711	91500	53.01	20230313	151000	-7.28	20220826	91500	53.01	20230313	0.14	Y	329180	5000	4438 억		6384139	N	N	35251	N	00	N
115	20230711	151008	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139600	1700	2	1.23	21709176900	155664	139.52	138500	141400	137000	179200	96600	137900	139461.77	7.19	0	14446	141566	139732	137366	135532	133166	140650	136450	4439	41300	5000	104800	100	1	88773116	123927	-35.20	2.34	12	0.18	-3966.00	59566.00	151000	20220826	-7.55	91500	20230313	52.57	141400	-1.27	20230711	91500	52.57	20230313	151000	-7.55	20220826	91500	52.57	20230313	0.14	Y	329180	5000	4438 억		6384139	N	N	16753	N	00	N
116	20230711	141000	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139400	1500	2	1.09	19087742000	136884	122.69	138500	141400	137000	179200	96600	137900	139444.65	7.19	0	12992	141566	139732	137366	135532	133166	140650	136450	4439	41300	5000	104800	100	1	88773116	123750	-35.15	2.34	12	0.15	-3966.00	59566.00	151000	20220826	-7.68	91500	20230313	52.35	141400	-1.41	20230711	91500	52.35	20230313	151000	-7.68	20220826	91500	52.35	20230313	0.14	Y	329180	5000	4438 억		6384139	N	N	16753	N	00	N
117	20230711	130951	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139000	1100	2	0.80	16166355300	115959	103.93	138500	141400	137000	179200	96600	137900	139414.41	7.19	0	8075	141566	139732	137366	135532	133166	140650	136450	4439	41300	5000	104800	100	1	88773116	123395	-35.05	2.33	12	0.13	-3966.00	59566.00	151000	20220826	-7.95	91500	20230313	51.91	141400	-1.70	20230711	91500	51.91	20230313	151000	-7.95	20220826	91500	51.91	20230313	0.14	Y	329180	5000	4438 억		6384139	N	N	16753	N	00	N
118	20230711	121013	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138700	800	2	0.58	13626869400	97644	87.52	138500	141400	137000	179200	96600	137900	139556.65	7.19	0	8279	141566	139732	137366	135532	133166	140650	136450	4439	41300	5000	104800	100	1	88773116	123128	-34.97	2.33	12	0.11	-3966.00	59566.00	151000	20220826	-8.15	91500	20230313	51.58	141400	-1.91	20230711	91500	51.58	20230313	151000	-8.15	20220826	91500	51.58	20230313	0.14	Y	329180	5000	4438 억		6384139	N	N	16753	N	00	N
119	20230711	111017	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139300	1400	2	1.02	11359898800	81316	72.88	138500	141400	137000	179200	96600	137900	139700.66	7.19	0	9272	141566	139732	137366	135532	133166	140650	136450	4439	41300	5000	104800	100	1	88773116	123661	-35.12	2.34	12	0.09	-3966.00	59566.00	151000	20220826	-7.75	91500	20230313	52.24	141400	-1.49	20230711	91500	52.24	20230313	151000	-7.75	20220826	91500	52.24	20230313	0.14	Y	329180	5000	4438 억		6384139	N	N	16753	N	00	N
120	20230711	101015	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139300	1400	2	1.02	8751599800	62578	56.09	138500	141400	137000	179200	96600	137900	139851.06	7.19	0	11405	141566	139732	137366	135532	133166	140650	136450	4439	41300	5000	104800	100	1	88773116	123661	-35.12	2.34	12	0.07	-3966.00	59566.00	151000	20220826	-7.75	91500	20230313	52.24	141400	-1.49	20230711	91500	52.24	20230313	151000	-7.75	20220826	91500	52.24	20230313	0.14	Y	329180	5000	4438 억		6384139	N	N	16753	N	00	N
121	20230711	091012	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	137700	-200	5	-0.15	730927500	5303	4.75	138500	138500	137000	179200	96600	137900	137832.83	7.19	0	-762	141566	139732	137366	135532	133166	140650	136450	4439	41300	5000	104800	100	1	88773116	122241	-34.72	2.31	12	0.01	-3966.00	59566.00	151000	20220826	-8.81	91500	20230313	50.49	139200	-1.08	20230710	91500	50.49	20230313	151000	-8.81	20220826	91500	50.49	20230313	0.14	Y	329180	5000	4438 억		6384139	N	N	16753	N	00	N
122	20230710	161004	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	137900	1900	2	1.40	15367219000	111374	97.76	136000	139200	135000	176800	95200	136000	137978.58	7.19	0	-11107	140000	138000	135800	133800	131600	136900	132700	4439	40800	5000	103360	100	1	88773116	122418	-34.77	2.32	12	0.13	-3966.00	59566.00	151000	20220826	-8.68	91500	20230313	50.71	139200	-0.93	20230710	91500	50.71	20230313	151000	-8.68	20220826	91500	50.71	20230313	0.15	Y	329180	5000	4438 억		6378376	N	N	16753	N	00	N
123	20230710	151006	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138000	2000	2	1.47	14407629000	104417	91.65	136000	139200	135000	176800	95200	136000	137981.64	7.19	0	-9866	140000	138000	135800	133800	131600	136900	132700	4439	40800	5000	103360	100	1	88773116	122507	-34.80	2.32	12	0.12	-3966.00	59566.00	151000	20220826	-8.61	91500	20230313	50.82	139200	-0.86	20230710	91500	50.82	20230313	151000	-8.61	20220826	91500	50.82	20230313	0.15	Y	329180	5000	4438 억		6378376	N	N	33336	N	00	N
124	20230710	140954	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138200	2200	2	1.62	12196435000	88380	77.58	136000	139200	135000	176800	95200	136000	137999.94	7.19	0	-6144	140000	138000	135800	133800	131600	136900	132700	4439	40800	5000	103360	100	1	88773116	122684	-34.85	2.32	12	0.10	-3966.00	59566.00	151000	20220826	-8.48	91500	20230313	51.04	139200	-0.72	20230710	91500	51.04	20230313	151000	-8.48	20220826	91500	51.04	20230313	0.15	Y	329180	5000	4438 억		6378376	N	N	33336	N	00	N
125	20230710	130944	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138200	2200	2	1.62	10611517400	76911	67.51	136000	139200	135000	176800	95200	136000	137971.39	7.19	0	-4508	140000	138000	135800	133800	131600	136900	132700	4439	40800	5000	103360	100	1	88773116	122684	-34.85	2.32	12	0.09	-3966.00	59566.00	151000	20220826	-8.48	91500	20230313	51.04	139200	-0.72	20230710	91500	51.04	20230313	151000	-8.48	20220826	91500	51.04	20230313	0.15	Y	329180	5000	4438 억		6378376	N	N	33336	N	00	N
126	20230710	121011	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138100	2100	2	1.54	9237320500	66961	58.77	136000	139200	135000	176800	95200	136000	137950.75	7.19	0	-872	140000	138000	135800	133800	131600	136900	132700	4439	40800	5000	103360	100	1	88773116	122596	-34.82	2.32	12	0.08	-3966.00	59566.00	151000	20220826	-8.54	91500	20230313	50.93	139200	-0.79	20230710	91500	50.93	20230313	151000	-8.54	20220826	91500	50.93	20230313	0.15	Y	329180	5000	4438 억		6378376	N	N	33336	N	00	N
127	20230710	111007	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	138700	2700	2	1.99	8120834400	58898	51.70	136000	139200	135000	176800	95200	136000	137879.63	7.19	0	1052	140000	138000	135800	133800	131600	136900	132700	4439	40800	5000	103360	100	1	88773116	123128	-34.97	2.33	12	0.07	-3966.00	59566.00	151000	20220826	-8.15	91500	20230313	51.58	139200	-0.36	20230710	91500	51.58	20230313	151000	-8.15	20220826	91500	51.58	20230313	0.15	Y	329180	5000	4438 억		6378376	N	N	33336	N	00	N
128	20230710	101008	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136900	900	2	0.66	6317149200	45822	40.22	136000	139200	135000	176800	95200	136000	137862.80	7.19	0	-2076	140000	138000	135800	133800	131600	136900	132700	4439	40800	5000	103360	100	1	88773116	121530	-34.52	2.30	12	0.05	-3966.00	59566.00	151000	20220826	-9.34	91500	20230313	49.62	139200	-1.65	20230710	91500	49.62	20230313	151000	-9.34	20220826	91500	49.62	20230313	0.15	Y	329180	5000	4438 억		6378376	N	N	33336	N	00	N
129	20230710	090959	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	139000	3000	2	2.21	1637230300	11919	10.46	136000	139000	135000	176800	95200	136000	137363.06	7.19	0	4555	140000	138000	135800	133800	131600	136900	132700	4439	40800	5000	103360	100	1	88773116	123395	-35.05	2.33	12	0.01	-3966.00	59566.00	151000	20220826	-7.95	91500	20230313	51.91	139000	0.00	20230710	91500	51.91	20230313	151000	-7.95	20220826	91500	51.91	20230313	0.15	Y	329180	5000	4438 억		6378376	N	N	33336	N	00	N
130	20230707	160956	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136000	-300	5	-0.22	15332082100	113302	67.66	136400	137800	133600	177100	95500	136300	135320.12	7.18	0	-7782	139300	137800	136400	134900	133500	138550	135650	4439	40800	5000	103580	100	1	88773116	120731	-34.29	2.28	12	0.13	-3966.00	59566.00	151000	20220826	-9.93	91500	20230313	48.63	137900	-1.38	20230706	91500	48.63	20230313	151000	-9.93	20220826	91500	48.63	20230313	0.14	Y	329180	5000	4438 억		6378031	N	N	33336	N	00	N
131	20230707	150956	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135900	-400	5	-0.29	14121491000	104399	62.34	136400	137800	133600	177100	95500	136300	135264.62	7.18	0	-8124	139300	137800	136400	134900	133500	138550	135650	4439	40800	5000	103580	100	1	88773116	120643	-34.27	2.28	12	0.12	-3966.00	59566.00	151000	20220826	-10.00	91500	20230313	48.52	137900	-1.45	20230706	91500	48.52	20230313	151000	-10.00	20220826	91500	48.52	20230313	0.14	Y	329180	5000	4438 억		6378031	N	N	38782	N	00	N
132	20230707	141013	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135600	-700	5	-0.51	11539703900	85398	51.00	136400	137800	133600	177100	95500	136300	135128.50	7.18	0	-7164	139300	137800	136400	134900	133500	138550	135650	4439	40800	5000	103580	100	1	88773116	120376	-34.19	2.28	12	0.10	-3966.00	59566.00	151000	20220826	-10.20	91500	20230313	48.20	137900	-1.67	20230706	91500	48.20	20230313	151000	-10.20	20220826	91500	48.20	20230313	0.14	Y	329180	5000	4438 억		6378031	N	N	38782	N	00	N
133	20230707	131001	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135400	-900	5	-0.66	10540406600	78027	46.59	136400	137800	133600	177100	95500	136300	135086.66	7.18	0	-4640	139300	137800	136400	134900	133500	138550	135650	4439	40800	5000	103580	100	1	88773116	120199	-34.14	2.27	12	0.09	-3966.00	59566.00	151000	20220826	-10.33	91500	20230313	47.98	137900	-1.81	20230706	91500	47.98	20230313	151000	-10.33	20220826	91500	47.98	20230313	0.14	Y	329180	5000	4438 억		6378031	N	N	38782	N	00	N
134	20230707	121005	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	134600	-1700	5	-1.25	9123465800	67543	40.33	136400	137800	133600	177100	95500	136300	135076.41	7.18	0	-4219	139300	137800	136400	134900	133500	138550	135650	4439	40800	5000	103580	100	1	88773116	119489	-33.94	2.26	12	0.08	-3966.00	59566.00	151000	20220826	-10.86	91500	20230313	47.10	137900	-2.39	20230706	91500	47.10	20230313	151000	-10.86	20220826	91500	47.10	20230313	0.14	Y	329180	5000	4438 억		6378031	N	N	38782	N	00	N
135	20230707	111012	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	134800	-1500	5	-1.10	7778536600	57548	34.37	136400	137800	133600	177100	95500	136300	135166.06	7.18	0	-2183	139300	137800	136400	134900	133500	138550	135650	4439	40800	5000	103580	100	1	88773116	119666	-33.99	2.26	12	0.06	-3966.00	59566.00	151000	20220826	-10.73	91500	20230313	47.32	137900	-2.25	20230706	91500	47.32	20230313	151000	-10.73	20220826	91500	47.32	20230313	0.14	Y	329180	5000	4438 억		6378031	N	N	38782	N	00	N
136	20230707	100956	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	134700	-1600	5	-1.17	5878306800	43429	25.93	136400	137800	133600	177100	95500	136300	135354.41	7.18	0	-1842	139300	137800	136400	134900	133500	138550	135650	4439	40800	5000	103580	100	1	88773116	119577	-33.96	2.26	12	0.05	-3966.00	59566.00	151000	20220826	-10.79	91500	20230313	47.21	137900	-2.32	20230706	91500	47.21	20230313	151000	-10.79	20220826	91500	47.21	20230313	0.14	Y	329180	5000	4438 억		6378031	N	N	38782	N	00	N
137	20230707	090958	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	137000	700	2	0.51	757241900	5543	3.31	136400	137400	135400	177100	95500	136300	136612.29	7.18	0	329	139300	137800	136400	134900	133500	138550	135650	4439	40800	5000	103580	100	1	88773116	121619	-34.54	2.30	12	0.01	-3966.00	59566.00	151000	20220826	-9.27	91500	20230313	49.73	137900	-0.65	20230706	91500	49.73	20230313	151000	-9.27	20220826	91500	49.73	20230313	0.14	Y	329180	5000	4438 억		6378031	N	N	38782	N	00	N
138	20230706	160958	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136300	300	2	0.22	22854569600	167303	148.02	136100	137900	135000	176800	95200	136000	136606.04	7.15	0	-1642	139400	137700	136000	134300	132600	138550	135150	4439	40800	5000	103360	100	1	88773116	120998	-34.37	2.29	12	0.19	-3966.00	59566.00	151000	20220826	-9.74	91500	20230313	48.96	137900	-1.16	20230706	91500	48.96	20230313	151000	-9.74	20220826	91500	48.96	20230313	0.15	Y	329180	5000	4438 억		6347194	N	N	38782	N	00	N
139	20230706	150957	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136400	400	2	0.29	20760276100	151938	134.43	136100	137900	135000	176800	95200	136000	136636.50	7.15	0	-856	139400	137700	136000	134300	132600	138550	135150	4439	40800	5000	103360	100	1	88773116	121087	-34.39	2.29	12	0.17	-3966.00	59566.00	151000	20220826	-9.67	91500	20230313	49.07	137900	-1.09	20230706	91500	49.07	20230313	151000	-9.67	20220826	91500	49.07	20230313	0.15	Y	329180	5000	4438 억		6347194	N	N	13420	N	00	N
140	20230706	140959	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	137000	1000	2	0.74	18316566400	134038	118.59	136100	137900	135000	176800	95200	136000	136652.05	7.15	0	-4025	139400	137700	136000	134300	132600	138550	135150	4439	40800	5000	103360	100	1	88773116	121619	-34.54	2.30	12	0.15	-3966.00	59566.00	151000	20220826	-9.27	91500	20230313	49.73	137900	-0.65	20230706	91500	49.73	20230313	151000	-9.27	20220826	91500	49.73	20230313	0.15	Y	329180	5000	4438 억		6347194	N	N	13420	N	00	N
141	20230706	130956	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136000	0	3	0.00	13441459100	98342	87.01	136100	137900	135000	176800	95200	136000	136680.76	7.15	0	-8857	139400	137700	136000	134300	132600	138550	135150	4439	40800	5000	103360	100	1	88773116	120731	-34.29	2.28	12	0.11	-3966.00	59566.00	151000	20220826	-9.93	91500	20230313	48.63	137900	-1.38	20230706	91500	48.63	20230313	151000	-9.93	20220826	91500	48.63	20230313	0.15	Y	329180	5000	4438 억		6347194	N	N	13420	N	00	N
142	20230706	120929	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	137000	1000	2	0.74	10659938700	77988	69.00	136100	137900	135000	176800	95200	136000	136686.92	7.15	0	-7866	139400	137700	136000	134300	132600	138550	135150	4439	40800	5000	103360	100	1	88773116	121619	-34.54	2.30	12	0.09	-3966.00	59566.00	151000	20220826	-9.27	91500	20230313	49.73	137900	-0.65	20230706	91500	49.73	20230313	151000	-9.27	20220826	91500	49.73	20230313	0.15	Y	329180	5000	4438 억		6347194	N	N	13420	N	00	N
143	20230706	111002	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	137000	1000	2	0.74	8903192900	65152	57.64	136100	137900	135000	176800	95200	136000	136652.65	7.15	0	-6613	139400	137700	136000	134300	132600	138550	135150	4439	40800	5000	103360	100	1	88773116	121619	-34.54	2.30	12	0.07	-3966.00	59566.00	151000	20220826	-9.27	91500	20230313	49.73	137900	-0.65	20230706	91500	49.73	20230313	151000	-9.27	20220826	91500	49.73	20230313	0.15	Y	329180	5000	4438 억		6347194	N	N	13420	N	00	N
144	20230706	100958	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136900	900	2	0.66	6826549400	49994	44.23	136100	137900	135000	176800	95200	136000	136547.38	7.15	0	-6871	139400	137700	136000	134300	132600	138550	135150	4439	40800	5000	103360	100	1	88773116	121530	-34.52	2.30	12	0.06	-3966.00	59566.00	151000	20220826	-9.34	91500	20230313	49.62	137900	-0.73	20230706	91500	49.62	20230313	151000	-9.34	20220826	91500	49.62	20230313	0.15	Y	329180	5000	4438 억		6347194	N	N	13420	N	00	N
145	20230706	090957	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136300	300	2	0.22	2055892300	15145	13.40	136100	136400	135000	176800	95200	136000	135747.25	7.15	0	-2195	139400	137700	136000	134300	132600	138550	135150	4439	40800	5000	103360	100	1	88773116	120998	-34.37	2.29	12	0.02	-3966.00	59566.00	151000	20220826	-9.74	91500	20230313	48.96	137700	-1.02	20230705	91500	48.96	20230313	151000	-9.74	20220826	91500	48.96	20230313	0.15	Y	329180	5000	4438 억		6347194	N	N	13420	N	00	N
146	20230705	160952	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136000	0	3	0.00	15320323900	112939	59.14	135700	137700	134300	176800	95200	136000	135651.24	7.16	0	-14885	139266	137632	134366	132732	129466	138450	133550	4439	40800	5000	103360	100	1	88773116	120731	-34.29	2.28	12	0.13	-3966.00	59566.00	151000	20220826	-9.93	91500	20230313	48.63	137700	-1.23	20230705	91500	48.63	20230313	151000	-9.93	20220826	91500	48.63	20230313	0.15	Y	329180	5000	4438 억		6354599	N	N	13420	N	00	N
147	20230705	150948	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135600	-400	5	-0.29	14238848700	104980	54.97	135700	137700	134300	176800	95200	136000	135633.92	7.16	0	-15500	139266	137632	134366	132732	129466	138450	133550	4439	40800	5000	103360	100	1	88773116	120376	-34.19	2.28	12	0.12	-3966.00	59566.00	151000	20220826	-10.20	91500	20230313	48.20	137700	-1.53	20230705	91500	48.20	20230313	151000	-10.20	20220826	91500	48.20	20230313	0.15	Y	329180	5000	4438 억		6354599	N	N	9596	N	00	N
148	20230705	140938	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136200	200	2	0.15	11770954300	86853	45.48	135700	137700	134300	176800	95200	136000	135527.32	7.16	0	-11353	139266	137632	134366	132732	129466	138450	133550	4439	40800	5000	103360	100	1	88773116	120909	-34.34	2.29	12	0.10	-3966.00	59566.00	151000	20220826	-9.80	91500	20230313	48.85	137700	-1.09	20230705	91500	48.85	20230313	151000	-9.80	20220826	91500	48.85	20230313	0.15	Y	329180	5000	4438 억		6354599	N	N	9596	N	00	N
149	20230705	130941	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136400	400	2	0.29	9927820900	73343	38.41	135700	137700	134300	176800	95200	136000	135361.53	7.16	0	-11623	139266	137632	134366	132732	129466	138450	133550	4439	40800	5000	103360	100	1	88773116	121087	-34.39	2.29	12	0.08	-3966.00	59566.00	151000	20220826	-9.67	91500	20230313	49.07	137700	-0.94	20230705	91500	49.07	20230313	151000	-9.67	20220826	91500	49.07	20230313	0.15	Y	329180	5000	4438 억		6354599	N	N	9596	N	00	N
150	20230705	120939	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135100	-900	5	-0.66	6924821000	51346	26.89	135700	135800	134300	176800	95200	136000	134865.83	7.16	0	-11565	139266	137632	134366	132732	129466	138450	133550	4439	40800	5000	103360	100	1	88773116	119932	-34.06	2.27	12	0.06	-3966.00	59566.00	151000	20220826	-10.53	91500	20230313	47.65	136000	-0.66	20230704	91500	47.65	20230313	151000	-10.53	20220826	91500	47.65	20230313	0.15	Y	329180	5000	4438 억		6354599	N	N	9596	N	00	N
151	20230705	110950	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	134700	-1300	5	-0.96	5883798400	43622	22.84	135700	135800	134300	176800	95200	136000	134881.45	7.16	0	-11342	139266	137632	134366	132732	129466	138450	133550	4439	40800	5000	103360	100	1	88773116	119577	-33.96	2.26	12	0.05	-3966.00	59566.00	151000	20220826	-10.79	91500	20230313	47.21	136000	-0.96	20230704	91500	47.21	20230313	151000	-10.79	20220826	91500	47.21	20230313	0.15	Y	329180	5000	4438 억		6354599	N	N	9596	N	00	N
152	20230705	100941	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	134600	-1400	5	-1.03	3813296300	28237	14.79	135700	135800	134500	176800	95200	136000	135046.08	7.16	0	-5787	139266	137632	134366	132732	129466	138450	133550	4439	40800	5000	103360	100	1	88773116	119489	-33.94	2.26	12	0.03	-3966.00	59566.00	151000	20220826	-10.86	91500	20230313	47.10	136000	-1.03	20230704	91500	47.10	20230313	151000	-10.86	20220826	91500	47.10	20230313	0.15	Y	329180	5000	4438 억		6354599	N	N	9596	N	00	N
153	20230705	090940	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135100	-900	5	-0.66	915165000	6771	3.55	135700	135800	134600	176800	95200	136000	135159.50	7.16	0	-1833	139266	137632	134366	132732	129466	138450	133550	4439	40800	5000	103360	100	1	88773116	119932	-34.06	2.27	12	0.01	-3966.00	59566.00	151000	20220826	-10.53	91500	20230313	47.65	136000	-0.66	20230704	91500	47.65	20230313	151000	-10.53	20220826	91500	47.65	20230313	0.15	Y	329180	5000	4438 억		6354599	N	N	9596	N	00	N
154	20230704	160936	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	136000	4400	2	3.34	25653566000	190527	115.46	131800	136000	131100	171000	92200	131600	134640.82	7.07	0	56465	134266	132932	130766	129432	127266	131850	128350	4439	39400	5000	100010	100	1	88773116	120731	-34.29	2.28	12	0.21	-3966.00	59566.00	151000	20220826	-9.93	91500	20230313	48.63	136000	0.00	20230704	91500	48.63	20230313	151000	-9.93	20220826	91500	48.63	20230313	0.17	Y	329180	5000	4438 억		6275431	N	N	9596	N	00	N
155	20230704	150925	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135900	4300	2	3.27	24008962500	178427	108.13	131800	136000	131100	171000	92200	131600	134559.02	7.07	0	57227	134266	132932	130766	129432	127266	131850	128350	4439	39400	5000	100010	100	1	88773116	120643	-34.27	2.28	12	0.20	-3966.00	59566.00	151000	20220826	-10.00	91500	20230313	48.52	136000	-0.07	20230704	91500	48.52	20230313	151000	-10.00	20220826	91500	48.52	20230313	0.17	Y	329180	5000	4438 억		6275431	N	N	15865	N	00	N
156	20230704	140930	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135800	4200	2	3.19	18893249900	140758	85.30	131800	136000	131100	171000	92200	131600	134225.05	7.07	0	56557	134266	132932	130766	129432	127266	131850	128350	4439	39400	5000	100010	100	1	88773116	120554	-34.24	2.28	12	0.16	-3966.00	59566.00	151000	20220826	-10.07	91500	20230313	48.42	136000	-0.15	20230704	91500	48.42	20230313	151000	-10.07	20220826	91500	48.42	20230313	0.17	Y	329180	5000	4438 억		6275431	N	N	15865	N	00	N
157	20230704	130918	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135400	3800	2	2.89	15530645000	115978	70.29	131800	135900	131100	171000	92200	131600	133910.27	7.07	0	52725	134266	132932	130766	129432	127266	131850	128350	4439	39400	5000	100010	100	1	88773116	120199	-34.14	2.27	12	0.13	-3966.00	59566.00	151000	20220826	-10.33	91500	20230313	47.98	135900	-0.37	20230704	91500	47.98	20230313	151000	-10.33	20220826	91500	47.98	20230313	0.17	Y	329180	5000	4438 억		6275431	N	N	15865	N	00	N
158	20230704	120929	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	135200	3600	2	2.74	13977694500	104467	63.31	131800	135900	131100	171000	92200	131600	133800.09	7.07	0	53117	134266	132932	130766	129432	127266	131850	128350	4439	39400	5000	100010	100	1	88773116	120021	-34.09	2.27	12	0.12	-3966.00	59566.00	151000	20220826	-10.46	91500	20230313	47.76	135900	-0.52	20230704	91500	47.76	20230313	151000	-10.46	20220826	91500	47.76	20230313	0.17	Y	329180	5000	4438 억		6275431	N	N	15865	N	00	N
159	20230704	110923	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	134900	3300	2	2.51	10741378500	80524	48.80	131800	135500	131100	171000	92200	131600	133393.50	7.07	0	43450	134266	132932	130766	129432	127266	131850	128350	4439	39400	5000	100010	100	1	88773116	119755	-34.01	2.26	12	0.09	-3966.00	59566.00	151000	20220826	-10.66	91500	20230313	47.43	135500	-0.44	20230704	91500	47.43	20230313	151000	-10.66	20220826	91500	47.43	20230313	0.17	Y	329180	5000	4438 억		6275431	N	N	15865	N	00	N
160	20230704	100918	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	132900	1300	2	0.99	4445363200	33619	20.37	131800	133400	131100	171000	92200	131600	132227.70	7.07	0	14807	134266	132932	130766	129432	127266	131850	128350	4439	39400	5000	100010	100	1	88773116	117979	-33.51	2.23	12	0.04	-3966.00	59566.00	151000	20220826	-11.99	91500	20230313	45.25	133400	-0.37	20230704	91500	45.25	20230313	151000	-11.99	20220826	91500	45.25	20230313	0.17	Y	329180	5000	4438 억		6275431	N	N	15865	N	00	N
161	20230704	090918	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	132100	500	2	0.38	1060740800	8039	4.87	131800	132400	131600	171000	92200	131600	131949.35	7.07	0	2381	134266	132932	130766	129432	127266	131850	128350	4439	39400	5000	100010	100	1	88773116	117269	-33.31	2.22	12	0.01	-3966.00	59566.00	151000	20220826	-12.52	91500	20230313	44.37	132400	-0.23	20230704	91500	44.37	20230313	151000	-12.52	20220826	91500	44.37	20230313	0.17	Y	329180	5000	4438 억		6275431	N	N	15865	N	00	N
162	20230703	160909	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	131600	-100	5	-0.08	21504899000	164549	148.06	131900	132100	128600	171200	92200	131700	130689.02	7.05	0	-31943	134500	133100	130500	129100	126500	133800	129800	4439	39500	5000	100090	100	1	88773116	116825	-33.18	2.21	12	0.19	-3966.00	59566.00	151000	20220826	-12.85	91500	20230313	43.83	132100	-0.38	20230703	91500	43.83	20230313	151000	-12.85	20220826	91500	43.83	20230313	0.17	Y	329180	5000	4438 억		6257314	N	N	15865	N	00	N
163	20230703	150918	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	131600	-100	5	-0.08	19108695600	146369	131.71	131900	132100	128600	171200	92200	131700	130551.24	7.05	0	-27146	134500	133100	130500	129100	126500	133800	129800	4439	39500	5000	100090	100	1	88773116	116825	-33.18	2.21	12	0.16	-3966.00	59566.00	151000	20220826	-12.85	91500	20230313	43.83	132100	-0.38	20230703	91500	43.83	20230313	151000	-12.85	20220826	91500	43.83	20230313	0.17	Y	329180	5000	4438 억		6257314	N	N	3600	N	00	N
164	20230703	140917	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	131200	-500	5	-0.38	14833731600	113786	102.39	131900	132100	128600	171200	92200	131700	130364.75	7.05	0	-22146	134500	133100	130500	129100	126500	133800	129800	4439	39500	5000	100090	100	1	88773116	116470	-33.08	2.20	12	0.13	-3966.00	59566.00	151000	20220826	-13.11	91500	20230313	43.39	132100	-0.68	20230703	91500	43.39	20230313	151000	-13.11	20220826	91500	43.39	20230313	0.17	Y	329180	5000	4438 억		6257314	N	N	3600	N	00	N
165	20230703	130911	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	130600	-1100	5	-0.84	12231849000	93924	84.51	131900	132100	128600	171200	92200	131700	130230.78	7.05	0	-20059	134500	133100	130500	129100	126500	133800	129800	4439	39500	5000	100090	100	1	88773116	115938	-32.93	2.19	12	0.11	-3966.00	59566.00	151000	20220826	-13.51	91500	20230313	42.73	132100	-1.14	20230703	91500	42.73	20230313	151000	-13.51	20220826	91500	42.73	20230313	0.17	Y	329180	5000	4438 억		6257314	N	N	3600	N	00	N
166	20230703	120918	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	131000	-700	5	-0.53	10078053700	77461	69.70	131900	132100	128600	171200	92200	131700	130104.13	7.05	0	-17261	134500	133100	130500	129100	126500	133800	129800	4439	39500	5000	100090	100	1	88773116	116293	-33.03	2.20	12	0.09	-3966.00	59566.00	151000	20220826	-13.25	91500	20230313	43.17	132100	-0.83	20230703	91500	43.17	20230313	151000	-13.25	20220826	91500	43.17	20230313	0.17	Y	329180	5000	4438 억		6257314	N	N	3600	N	00	N
167	20230703	110911	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	130700	-1000	5	-0.76	7933908400	61104	54.98	131900	132100	128600	171200	92200	131700	129841.61	7.05	0	-15517	134500	133100	130500	129100	126500	133800	129800	4439	39500	5000	100090	100	1	88773116	116026	-32.96	2.19	12	0.07	-3966.00	59566.00	151000	20220826	-13.44	91500	20230313	42.84	132100	-1.06	20230703	91500	42.84	20230313	151000	-13.44	20220826	91500	42.84	20230313	0.17	Y	329180	5000	4438 억		6257314	N	N	3600	N	00	N
168	20230703	100859	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	129600	-2100	5	-1.59	4968503300	38330	34.49	131900	132100	128600	171200	92200	131700	129622.45	7.05	0	-15295	134500	133100	130500	129100	126500	133800	129800	4439	39500	5000	100090	100	1	88773116	115050	-32.68	2.18	12	0.04	-3966.00	59566.00	151000	20220826	-14.17	91500	20230313	41.64	132100	-1.89	20230703	91500	41.64	20230313	151000	-14.17	20220826	91500	41.64	20230313	0.17	Y	329180	5000	4438 억		6257314	N	N	3600	N	00	N
169	20230703	090908	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	N	129900	-1800	5	-1.37	812886300	6217	5.59	131900	132100	129700	171200	92200	131700	130746.66	7.05	0	-3450	134500	133100	130500	129100	126500	133800	129800	4439	39500	5000	100090	100	1	88773116	115316	-32.75	2.18	12	0.01	-3966.00	59566.00	151000	20220826	-13.97	91500	20230313	41.97	132100	-1.67	20230703	91500	41.97	20230313	151000	-13.97	20220826	91500	41.97	20230313	0.17	Y	329180	5000	4438 억		6257314	N	N	3600	N	00	N