KissMeData/009900/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	160244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20350	600	2	3.04	8141957130	409804	97.76	19750	20450	19530	25650	13830	19750	19866.63	3.70	0	-35180	20583	20166	19733	19316	18883	20375	19525	262	5910	500	14220	50	1	52470133	10678	12.45	2.78	12	0.78	1634.00	7315.00	25700	20230704	-20.82	13900	20230103	46.40	25700	-20.82	20230704	13900	46.40	20230103	25700	-20.82	20230704	13900	46.40	20230103	2.67	Y	009900	500	262 억		1942890	N	N	41243	N	00	N
3	20230731	150244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20050	300	2	1.52	6856193130	346226	82.59	19750	20100	19530	25650	13830	19750	19802.65	3.70	0	-36342	20583	20166	19733	19316	18883	20375	19525	262	5910	500	14220	50	1	52470133	10520	12.27	2.74	12	0.66	1634.00	7315.00	25700	20230704	-21.98	13900	20230103	44.24	25700	-21.98	20230704	13900	44.24	20230103	25700	-21.98	20230704	13900	44.24	20230103	2.67	Y	009900	500	262 억		1942890	N	N	61172	N	00	N
4	20230731	140243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19850	100	2	0.51	5293219420	267827	63.89	19750	19980	19530	25650	13830	19750	19763.58	3.70	0	-55281	20583	20166	19733	19316	18883	20375	19525	262	5910	500	14220	10	1	52470133	10415	12.15	2.71	12	0.51	1634.00	7315.00	25700	20230704	-22.76	13900	20230103	42.81	25700	-22.76	20230704	13900	42.81	20230103	25700	-22.76	20230704	13900	42.81	20230103	2.67	Y	009900	500	262 억		1942890	N	N	61172	N	00	N
5	20230731	130244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19860	110	2	0.56	4786149590	242304	57.80	19750	19980	19530	25650	13830	19750	19752.66	3.70	0	-47116	20583	20166	19733	19316	18883	20375	19525	262	5910	500	14220	10	1	52470133	10421	12.15	2.71	12	0.46	1634.00	7315.00	25700	20230704	-22.72	13900	20230103	42.88	25700	-22.72	20230704	13900	42.88	20230103	25700	-22.72	20230704	13900	42.88	20230103	2.67	Y	009900	500	262 억		1942890	N	N	61172	N	00	N
6	20230731	120247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19890	140	2	0.71	4314154530	218568	52.14	19750	19980	19530	25650	13830	19750	19738.27	3.70	0	-39756	20583	20166	19733	19316	18883	20375	19525	262	5910	500	14220	10	1	52470133	10436	12.17	2.72	12	0.42	1634.00	7315.00	25700	20230704	-22.61	13900	20230103	43.09	25700	-22.61	20230704	13900	43.09	20230103	25700	-22.61	20230704	13900	43.09	20230103	2.67	Y	009900	500	262 억		1942890	N	N	61172	N	00	N
7	20230731	110246	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19920	170	2	0.86	3740466600	189741	45.26	19750	19980	19530	25650	13830	19750	19713.54	3.70	0	-33527	20583	20166	19733	19316	18883	20375	19525	262	5910	500	14220	10	1	52470133	10452	12.19	2.72	12	0.36	1634.00	7315.00	25700	20230704	-22.49	13900	20230103	43.31	25700	-22.49	20230704	13900	43.31	20230103	25700	-22.49	20230704	13900	43.31	20230103	2.67	Y	009900	500	262 억		1942890	N	N	61172	N	00	N
8	20230731	100246	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19650	-100	5	-0.51	2522924410	128347	30.62	19750	19820	19530	25650	13830	19750	19657.06	3.70	0	-30528	20583	20166	19733	19316	18883	20375	19525	262	5910	500	14220	10	1	52470133	10310	12.03	2.69	12	0.24	1634.00	7315.00	25700	20230704	-23.54	13900	20230103	41.37	25700	-23.54	20230704	13900	41.37	20230103	25700	-23.54	20230704	13900	41.37	20230103	2.67	Y	009900	500	262 억		1942890	N	N	61172	N	00	N
9	20230731	090244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19800	50	2	0.25	156301550	7914	1.89	19750	19800	19750	25650	13830	19750	19750.01	3.70	0	-5998	20583	20166	19733	19316	18883	20375	19525	262	5910	500	14220	10	1	52470133	10389	12.12	2.71	12	0.02	1634.00	7315.00	25700	20230704	-22.96	13900	20230103	42.45	25700	-22.96	20230704	13900	42.45	20230103	25700	-22.96	20230704	13900	42.45	20230103	2.67	Y	009900	500	262 억		1942890	N	N	61172	N	00	N
10	20230728	160244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19750	60	2	0.30	8221601910	414595	85.50	19300	20150	19300	25550	13790	19690	19830.62	3.65	0	18278	20550	20120	19820	19390	19090	19970	19240	262	5880	500	14170	10	1	52470133	10363	12.09	2.70	12	0.79	1634.00	7315.00	25700	20230704	-23.15	13900	20230103	42.09	25700	-23.15	20230704	13900	42.09	20230103	25700	-23.15	20230704	13900	42.09	20230103	2.68	Y	009900	500	262 억		1914720	N	N	61172	N	00	N
11	20230728	150243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19750	60	2	0.30	7804749410	393494	81.15	19300	20150	19300	25550	13790	19690	19834.53	3.65	0	16338	20550	20120	19820	19390	19090	19970	19240	262	5880	500	14170	10	1	52470133	10363	12.09	2.70	12	0.75	1634.00	7315.00	25700	20230704	-23.15	13900	20230103	42.09	25700	-23.15	20230704	13900	42.09	20230103	25700	-23.15	20230704	13900	42.09	20230103	2.68	Y	009900	500	262 억		1914720	N	N	78358	N	00	N
12	20230728	140243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19820	130	2	0.66	6461571390	325462	67.12	19300	20150	19300	25550	13790	19690	19853.60	3.65	0	-2083	20550	20120	19820	19390	19090	19970	19240	262	5880	500	14170	10	1	52470133	10400	12.13	2.71	12	0.62	1634.00	7315.00	25700	20230704	-22.88	13900	20230103	42.59	25700	-22.88	20230704	13900	42.59	20230103	25700	-22.88	20230704	13900	42.59	20230103	2.68	Y	009900	500	262 억		1914720	N	N	78358	N	00	N
13	20230728	130244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19890	200	2	1.02	5760274920	290089	59.82	19300	20150	19300	25550	13790	19690	19856.99	3.65	0	-4094	20550	20120	19820	19390	19090	19970	19240	262	5880	500	14170	10	1	52470133	10436	12.17	2.72	12	0.55	1634.00	7315.00	25700	20230704	-22.61	13900	20230103	43.09	25700	-22.61	20230704	13900	43.09	20230103	25700	-22.61	20230704	13900	43.09	20230103	2.68	Y	009900	500	262 억		1914720	N	N	78358	N	00	N
14	20230728	120242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19870	180	2	0.91	4879643790	245833	50.70	19300	20150	19300	25550	13790	19690	19849.50	3.65	0	-280	20550	20120	19820	19390	19090	19970	19240	262	5880	500	14170	10	1	52470133	10426	12.16	2.72	12	0.47	1634.00	7315.00	25700	20230704	-22.68	13900	20230103	42.95	25700	-22.68	20230704	13900	42.95	20230103	25700	-22.68	20230704	13900	42.95	20230103	2.68	Y	009900	500	262 억		1914720	N	N	78358	N	00	N
15	20230728	110245	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19710	20	2	0.10	4211473210	212099	43.74	19300	20150	19300	25550	13790	19690	19856.26	3.65	0	-5042	20550	20120	19820	19390	19090	19970	19240	262	5880	500	14170	10	1	52470133	10342	12.06	2.69	12	0.40	1634.00	7315.00	25700	20230704	-23.31	13900	20230103	41.80	25700	-23.31	20230704	13900	41.80	20230103	25700	-23.31	20230704	13900	41.80	20230103	2.68	Y	009900	500	262 억		1914720	N	N	78358	N	00	N
16	20230728	100243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19670	-20	5	-0.10	3356341260	168683	34.79	19300	20150	19300	25550	13790	19690	19897.48	3.65	0	-2732	20550	20120	19820	19390	19090	19970	19240	262	5880	500	14170	10	1	52470133	10321	12.04	2.69	12	0.32	1634.00	7315.00	25700	20230704	-23.46	13900	20230103	41.51	25700	-23.46	20230704	13900	41.51	20230103	25700	-23.46	20230704	13900	41.51	20230103	2.68	Y	009900	500	262 억		1914720	N	N	78358	N	00	N
17	20230728	090244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19620	-70	5	-0.36	297399680	15341	3.16	19300	19640	19300	25550	13790	19690	19383.52	3.65	0	-1047	20550	20120	19820	19390	19090	19970	19240	262	5880	500	14170	10	1	52470133	10295	12.01	2.68	12	0.03	1634.00	7315.00	25700	20230704	-23.66	13900	20230103	41.15	25700	-23.66	20230704	13900	41.15	20230103	25700	-23.66	20230704	13900	41.15	20230103	2.68	Y	009900	500	262 억		1914720	N	N	78358	N	00	N
18	20230727	160244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19690	-10	5	-0.05	9440285410	475896	46.95	19760	20250	19520	25600	13790	19700	19837.40	3.73	50121	-44857	20893	20296	19953	19356	19013	20125	19185	262	5905	500	14180	10	1	52470133	10331	12.05	2.69	12	0.91	1634.00	7315.00	25700	20230704	-23.39	13900	20230103	41.65	25700	-23.39	20230704	13900	41.65	20230103	25700	-23.39	20230704	13900	41.65	20230103	2.62	Y	009900	500	262 억		1959078	N	N	78358	N	00	N
19	20230727	150242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19610	-90	5	-0.46	8332099440	419413	41.38	19760	20250	19600	25600	13790	19700	19866.10	3.73	50121	-57313	20893	20296	19953	19356	19013	20125	19185	262	5905	500	14180	10	1	52470133	10289	12.00	2.68	12	0.80	1634.00	7315.00	25700	20230704	-23.70	13900	20230103	41.08	25700	-23.70	20230704	13900	41.08	20230103	25700	-23.70	20230704	13900	41.08	20230103	2.62	Y	009900	500	262 억		1959078	N	N	92307	N	00	N
20	20230727	140242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19790	90	2	0.46	6683555420	335750	33.13	19760	20250	19710	25600	13790	19700	19906.35	3.73	50121	-45779	20893	20296	19953	19356	19013	20125	19185	262	5905	500	14180	10	1	52470133	10384	12.11	2.71	12	0.64	1634.00	7315.00	25700	20230704	-23.00	13900	20230103	42.37	25700	-23.00	20230704	13900	42.37	20230103	25700	-23.00	20230704	13900	42.37	20230103	2.62	Y	009900	500	262 억		1959078	N	N	92307	N	00	N
21	20230727	130243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19810	110	2	0.56	5869746360	294672	29.07	19760	20250	19710	25600	13790	19700	19919.59	3.73	50121	-39878	20893	20296	19953	19356	19013	20125	19185	262	5905	500	14180	10	1	52470133	10394	12.12	2.71	12	0.56	1634.00	7315.00	25700	20230704	-22.92	13900	20230103	42.52	25700	-22.92	20230704	13900	42.52	20230103	25700	-22.92	20230704	13900	42.52	20230103	2.62	Y	009900	500	262 억		1959078	N	N	92307	N	00	N
22	20230727	120243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19920	220	2	1.12	4635053190	232440	22.93	19760	20250	19710	25600	13790	19700	19940.86	3.73	50121	-24965	20893	20296	19953	19356	19013	20125	19185	262	5905	500	14180	10	1	52470133	10452	12.19	2.72	12	0.44	1634.00	7315.00	25700	20230704	-22.49	13900	20230103	43.31	25700	-22.49	20230704	13900	43.31	20230103	25700	-22.49	20230704	13900	43.31	20230103	2.62	Y	009900	500	262 억		1959078	N	N	92307	N	00	N
23	20230727	110243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19950	250	2	1.27	3760630120	188578	18.61	19760	20250	19710	25600	13790	19700	19942.04	3.73	50121	-18892	20893	20296	19953	19356	19013	20125	19185	262	5905	500	14180	10	1	52470133	10468	12.21	2.73	12	0.36	1634.00	7315.00	25700	20230704	-22.37	13900	20230103	43.53	25700	-22.37	20230704	13900	43.53	20230103	25700	-22.37	20230704	13900	43.53	20230103	2.62	Y	009900	500	262 억		1959078	N	N	92307	N	00	N
24	20230727	100243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19720	20	2	0.10	2849497960	142821	14.09	19760	20250	19710	25600	13790	19700	19951.54	3.73	50121	-31262	20893	20296	19953	19356	19013	20125	19185	262	5905	500	14180	10	1	52470133	10347	12.07	2.70	12	0.27	1634.00	7315.00	25700	20230704	-23.27	13900	20230103	41.87	25700	-23.27	20230704	13900	41.87	20230103	25700	-23.27	20230704	13900	41.87	20230103	2.62	Y	009900	500	262 억		1959078	N	N	92307	N	00	N
25	20230727	090243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20050	350	2	1.78	226920000	11388	1.12	19760	20150	19760	25600	13790	19700	19926.28	3.73	50121	3628	20893	20296	19953	19356	19013	20125	19185	262	5905	500	14180	50	1	52470133	10520	12.27	2.74	12	0.02	1634.00	7315.00	25700	20230704	-21.98	13900	20230103	44.24	25700	-21.98	20230704	13900	44.24	20230103	25700	-21.98	20230704	13900	44.24	20230103	2.62	Y	009900	500	262 억		1959078	N	N	92307	N	00	N
26	20230726	160242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19700	-1000	5	-4.83	20034033230	1007424	147.39	20450	20550	19610	26900	14500	20700	19886.66	3.64	0	18586	21466	21082	20716	20332	19966	20900	20150	262	6200	500	14900	10	1	52470133	10337	12.06	2.69	12	1.92	1634.00	7315.00	25700	20230704	-23.35	13900	20230103	41.73	25700	-23.35	20230704	13900	41.73	20230103	25700	-23.35	20230704	13900	41.73	20230103	2.59	Y	009900	500	262 억		1908957	N	N	92307	N	00	N
27	20230726	150244	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19720	-980	5	-4.73	18751637580	942285	137.86	20450	20550	19610	26900	14500	20700	19899.95	3.64	0	18385	21466	21082	20716	20332	19966	20900	20150	262	6200	500	14900	10	1	52470133	10347	12.07	2.70	12	1.80	1634.00	7315.00	25700	20230704	-23.27	13900	20230103	41.87	25700	-23.27	20230704	13900	41.87	20230103	25700	-23.27	20230704	13900	41.87	20230103	2.59	Y	009900	500	262 억		1908957	N	N	71538	N	00	N
28	20230726	140243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19750	-950	5	-4.59	16403796140	823496	120.48	20450	20550	19610	26900	14500	20700	19919.45	3.64	0	5846	21466	21082	20716	20332	19966	20900	20150	262	6200	500	14900	10	1	52470133	10363	12.09	2.70	12	1.57	1634.00	7315.00	25700	20230704	-23.15	13900	20230103	42.09	25700	-23.15	20230704	13900	42.09	20230103	25700	-23.15	20230704	13900	42.09	20230103	2.59	Y	009900	500	262 억		1908957	N	N	71538	N	00	N
29	20230726	130241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19850	-850	5	-4.11	13648276270	684790	100.19	20450	20550	19610	26900	14500	20700	19930.30	3.64	0	11660	21466	21082	20716	20332	19966	20900	20150	262	6200	500	14900	10	1	52470133	10415	12.15	2.71	12	1.31	1634.00	7315.00	25700	20230704	-22.76	13900	20230103	42.81	25700	-22.76	20230704	13900	42.81	20230103	25700	-22.76	20230704	13900	42.81	20230103	2.59	Y	009900	500	262 억		1908957	N	N	71538	N	00	N
30	20230726	120242	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19870	-830	5	-4.01	11660991000	584408	85.50	20450	20550	19610	26900	14500	20700	19953.16	3.64	0	-260	21466	21082	20716	20332	19966	20900	20150	262	6200	500	14900	10	1	52470133	10426	12.16	2.72	12	1.11	1634.00	7315.00	25700	20230704	-22.68	13900	20230103	42.95	25700	-22.68	20230704	13900	42.95	20230103	25700	-22.68	20230704	13900	42.95	20230103	2.59	Y	009900	500	262 억		1908957	N	N	71538	N	00	N
31	20230726	110241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19980	-720	5	-3.48	10508976880	526419	77.02	20450	20550	19610	26900	14500	20700	19962.76	3.64	0	8326	21466	21082	20716	20332	19966	20900	20150	262	6200	500	14900	10	1	52470133	10484	12.23	2.73	12	1.00	1634.00	7315.00	25700	20230704	-22.26	13900	20230103	43.74	25700	-22.26	20230704	13900	43.74	20230103	25700	-22.26	20230704	13900	43.74	20230103	2.59	Y	009900	500	262 억		1908957	N	N	71538	N	00	N
32	20230726	100243	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	19950	-750	5	-3.62	6441092110	321272	47.00	20450	20550	19840	26900	14500	20700	20048.17	3.64	0	-17721	21466	21082	20716	20332	19966	20900	20150	262	6200	500	14900	10	1	52470133	10468	12.21	2.73	12	0.61	1634.00	7315.00	25700	20230704	-22.37	13900	20230103	43.53	25700	-22.37	20230704	13900	43.53	20230103	25700	-22.37	20230704	13900	43.53	20230103	2.59	Y	009900	500	262 억		1908957	N	N	71538	N	00	N
33	20230726	090241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20350	-350	5	-1.69	483292450	23667	3.46	20450	20550	20300	26900	14500	20700	20417.28	3.64	0	-5431	21466	21082	20716	20332	19966	20900	20150	262	6200	500	14900	50	1	52470133	10678	12.45	2.78	12	0.05	1634.00	7315.00	25700	20230704	-20.82	13900	20230103	46.40	25700	-20.82	20230704	13900	46.40	20230103	25700	-20.82	20230704	13900	46.40	20230103	2.59	Y	009900	500	262 억		1908957	N	N	71538	N	00	N
34	20230725	160240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20700	200	2	0.98	14043912000	676935	95.32	20900	21100	20350	26650	14350	20500	20746.37	3.86	0	-121246	21233	20866	20433	20066	19633	20650	19850	262	6150	500	14760	50	1	52470133	10861	12.67	2.83	12	1.29	1634.00	7315.00	25700	20230704	-19.46	13900	20230103	48.92	25700	-19.46	20230704	13900	48.92	20230103	25700	-19.46	20230704	13900	48.92	20230103	2.61	Y	009900	500	262 억		2022855	N	N	71538	N	00	N
35	20230725	150238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	100	2	0.49	13325849950	642123	90.42	20900	21100	20350	26650	14350	20500	20752.84	3.86	0	-127179	21233	20866	20433	20066	19633	20650	19850	262	6150	500	14760	50	1	52470133	10809	12.61	2.82	12	1.22	1634.00	7315.00	25700	20230704	-19.84	13900	20230103	48.20	25700	-19.84	20230704	13900	48.20	20230103	25700	-19.84	20230704	13900	48.20	20230103	2.61	Y	009900	500	262 억		2022855	N	N	50711	N	00	N
36	20230725	140239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20450	-50	5	-0.24	12233297700	588990	82.93	20900	21100	20350	26650	14350	20500	20770.01	3.86	0	-130845	21233	20866	20433	20066	19633	20650	19850	262	6150	500	14760	50	1	52470133	10730	12.52	2.80	12	1.12	1634.00	7315.00	25700	20230704	-20.43	13900	20230103	47.12	25700	-20.43	20230704	13900	47.12	20230103	25700	-20.43	20230704	13900	47.12	20230103	2.61	Y	009900	500	262 억		2022855	N	N	50711	N	00	N
37	20230725	130240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	100	2	0.49	10528598350	505756	71.21	20900	21100	20500	26650	14350	20500	20817.61	3.86	0	-112550	21233	20866	20433	20066	19633	20650	19850	262	6150	500	14760	50	1	52470133	10809	12.61	2.82	12	0.96	1634.00	7315.00	25700	20230704	-19.84	13900	20230103	48.20	25700	-19.84	20230704	13900	48.20	20230103	25700	-19.84	20230704	13900	48.20	20230103	2.61	Y	009900	500	262 억		2022855	N	N	50711	N	00	N
38	20230725	120241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	100	2	0.49	9780720850	469455	66.10	20900	21100	20500	26650	14350	20500	20834.28	3.86	0	-102239	21233	20866	20433	20066	19633	20650	19850	262	6150	500	14760	50	1	52470133	10809	12.61	2.82	12	0.89	1634.00	7315.00	25700	20230704	-19.84	13900	20230103	48.20	25700	-19.84	20230704	13900	48.20	20230103	25700	-19.84	20230704	13900	48.20	20230103	2.61	Y	009900	500	262 억		2022855	N	N	50711	N	00	N
39	20230725	110240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	100	2	0.49	8303433750	397761	56.01	20900	21100	20600	26650	14350	20500	20875.53	3.86	0	-77337	21233	20866	20433	20066	19633	20650	19850	262	6150	500	14760	50	1	52470133	10809	12.61	2.82	12	0.76	1634.00	7315.00	25700	20230704	-19.84	13900	20230103	48.20	25700	-19.84	20230704	13900	48.20	20230103	25700	-19.84	20230704	13900	48.20	20230103	2.61	Y	009900	500	262 억		2022855	N	N	50711	N	00	N
40	20230725	100239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	500	2	2.44	6474507400	309452	43.57	20900	21100	20650	26650	14350	20500	20922.64	3.86	0	-31403	21233	20866	20433	20066	19633	20650	19850	262	6150	500	14760	50	1	52470133	11019	12.85	2.87	12	0.59	1634.00	7315.00	25700	20230704	-18.29	13900	20230103	51.08	25700	-18.29	20230704	13900	51.08	20230103	25700	-18.29	20230704	13900	51.08	20230103	2.61	Y	009900	500	262 억		2022855	N	N	50711	N	00	N
41	20230725	090240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20900	400	2	1.95	827539000	39601	5.58	20900	21000	20850	26650	14350	20500	20897.98	3.86	0	785	21233	20866	20433	20066	19633	20650	19850	262	6150	500	14760	50	1	52470133	10966	12.79	2.86	12	0.08	1634.00	7315.00	25700	20230704	-18.68	13900	20230103	50.36	25700	-18.68	20230704	13900	50.36	20230103	25700	-18.68	20230704	13900	50.36	20230103	2.61	Y	009900	500	262 억		2022855	N	N	50711	N	00	N
42	20230724	160240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20500	-300	5	-1.44	14421319900	704091	128.26	20750	20800	20000	27000	14600	20800	20482.12	3.61	1350	120472	21533	21166	20833	20466	20133	21350	20650	262	6200	500	14970	50	1	52470133	10756	12.55	2.80	12	1.34	1634.00	7315.00	25700	20230704	-20.23	13900	20230103	47.48	25700	-20.23	20230704	13900	47.48	20230103	25700	-20.23	20230704	13900	47.48	20230103	2.60	Y	009900	500	262 억		1895646	N	N	50711	N	00	N
43	20230724	150239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20500	-300	5	-1.44	13549978000	661649	120.53	20750	20800	20000	27000	14600	20800	20479.03	3.61	1350	103441	21533	21166	20833	20466	20133	21350	20650	262	6200	500	14970	50	1	52470133	10756	12.55	2.80	12	1.26	1634.00	7315.00	25700	20230704	-20.23	13900	20230103	47.48	25700	-20.23	20230704	13900	47.48	20230103	25700	-20.23	20230704	13900	47.48	20230103	2.60	Y	009900	500	262 억		1895646	N	N	65579	N	00	N
44	20230724	140237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	-200	5	-0.96	11802771100	576528	105.02	20750	20800	20000	27000	14600	20800	20472.07	3.61	1350	71064	21533	21166	20833	20466	20133	21350	20650	262	6200	500	14970	50	1	52470133	10809	12.61	2.82	12	1.10	1634.00	7315.00	25700	20230704	-19.84	13900	20230103	48.20	25700	-19.84	20230704	13900	48.20	20230103	25700	-19.84	20230704	13900	48.20	20230103	2.60	Y	009900	500	262 억		1895646	N	N	65579	N	00	N
45	20230724	130239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20700	-100	5	-0.48	9866041100	482414	87.88	20750	20800	20000	27000	14600	20800	20451.30	3.61	1350	60195	21533	21166	20833	20466	20133	21350	20650	262	6200	500	14970	50	1	52470133	10861	12.67	2.83	12	0.92	1634.00	7315.00	25700	20230704	-19.46	13900	20230103	48.92	25700	-19.46	20230704	13900	48.92	20230103	25700	-19.46	20230704	13900	48.92	20230103	2.60	Y	009900	500	262 억		1895646	N	N	65579	N	00	N
46	20230724	120238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20450	-350	5	-1.68	8458031200	414168	75.45	20750	20800	20000	27000	14600	20800	20421.61	3.61	1350	71012	21533	21166	20833	20466	20133	21350	20650	262	6200	500	14970	50	1	52470133	10730	12.52	2.80	12	0.79	1634.00	7315.00	25700	20230704	-20.43	13900	20230103	47.12	25700	-20.43	20230704	13900	47.12	20230103	25700	-20.43	20230704	13900	47.12	20230103	2.60	Y	009900	500	262 억		1895646	N	N	65579	N	00	N
47	20230724	110240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20550	-250	5	-1.20	7140753650	349646	63.69	20750	20800	20000	27000	14600	20800	20422.66	3.61	1350	53149	21533	21166	20833	20466	20133	21350	20650	262	6200	500	14970	50	1	52470133	10783	12.58	2.81	12	0.67	1634.00	7315.00	25700	20230704	-20.04	13900	20230103	47.84	25700	-20.04	20230704	13900	47.84	20230103	25700	-20.04	20230704	13900	47.84	20230103	2.60	Y	009900	500	262 억		1895646	N	N	65579	N	00	N
48	20230724	100237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20400	-400	5	-1.92	4984971900	244727	44.58	20750	20800	20000	27000	14600	20800	20369.27	3.61	1350	26897	21533	21166	20833	20466	20133	21350	20650	262	6200	500	14970	50	1	52470133	10704	12.48	2.79	12	0.47	1634.00	7315.00	25700	20230704	-20.62	13900	20230103	46.76	25700	-20.62	20230704	13900	46.76	20230103	25700	-20.62	20230704	13900	46.76	20230103	2.60	Y	009900	500	262 억		1895646	N	N	65579	N	00	N
49	20230724	090238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20650	-150	5	-0.72	253632500	12254	2.23	20750	20800	20600	27000	14600	20800	20696.73	3.61	1350	-4374	21533	21166	20833	20466	20133	21350	20650	262	6200	500	14970	50	1	52470133	10835	12.64	2.82	12	0.02	1634.00	7315.00	25700	20230704	-19.65	13900	20230103	48.56	25700	-19.65	20230704	13900	48.56	20230103	25700	-19.65	20230704	13900	48.56	20230103	2.60	Y	009900	500	262 억		1895646	N	N	65579	N	00	N
50	20230721	160237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20800	-200	5	-0.95	11302166150	542788	65.11	20550	21200	20500	27300	14700	21000	20822.34	3.60	84	-13280	22233	21616	21283	20666	20333	21450	20500	262	6300	500	15120	50	1	52470133	10914	12.73	2.84	12	1.03	1634.00	7315.00	25700	20230704	-19.07	13900	20230103	49.64	25700	-19.07	20230704	13900	49.64	20230103	25700	-19.07	20230704	13900	49.64	20230103	2.65	Y	009900	500	262 억		1890602	N	N	65579	N	00	N
51	20230721	150239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20850	-150	5	-0.71	10358423150	497367	59.66	20550	21200	20500	27300	14700	21000	20826.40	3.60	84	-14955	22233	21616	21283	20666	20333	21450	20500	262	6300	500	15120	50	1	52470133	10940	12.76	2.85	12	0.95	1634.00	7315.00	25700	20230704	-18.87	13900	20230103	50.00	25700	-18.87	20230704	13900	50.00	20230103	25700	-18.87	20230704	13900	50.00	20230103	2.65	Y	009900	500	262 억		1890602	N	N	52057	N	00	N
52	20230721	140237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20800	-200	5	-0.95	8204819550	393932	47.26	20550	21200	20500	27300	14700	21000	20827.86	3.60	84	-33128	22233	21616	21283	20666	20333	21450	20500	262	6300	500	15120	50	1	52470133	10914	12.73	2.84	12	0.75	1634.00	7315.00	25700	20230704	-19.07	13900	20230103	49.64	25700	-19.07	20230704	13900	49.64	20230103	25700	-19.07	20230704	13900	49.64	20230103	2.65	Y	009900	500	262 억		1890602	N	N	52057	N	00	N
53	20230721	130236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20900	-100	5	-0.48	7519987350	361024	43.31	20550	21200	20500	27300	14700	21000	20829.45	3.60	84	-26470	22233	21616	21283	20666	20333	21450	20500	262	6300	500	15120	50	1	52470133	10966	12.79	2.86	12	0.69	1634.00	7315.00	25700	20230704	-18.68	13900	20230103	50.36	25700	-18.68	20230704	13900	50.36	20230103	25700	-18.68	20230704	13900	50.36	20230103	2.65	Y	009900	500	262 억		1890602	N	N	52057	N	00	N
54	20230721	120239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20900	-100	5	-0.48	6903134500	331496	39.77	20550	21200	20500	27300	14700	21000	20824.01	3.60	84	-22660	22233	21616	21283	20666	20333	21450	20500	262	6300	500	15120	50	1	52470133	10966	12.79	2.86	12	0.63	1634.00	7315.00	25700	20230704	-18.68	13900	20230103	50.36	25700	-18.68	20230704	13900	50.36	20230103	25700	-18.68	20230704	13900	50.36	20230103	2.65	Y	009900	500	262 억		1890602	N	N	52057	N	00	N
55	20230721	110238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	50	2	0.24	6102622500	293355	35.19	20550	21200	20500	27300	14700	21000	20802.63	3.60	84	-9508	22233	21616	21283	20666	20333	21450	20500	262	6300	500	15120	50	1	52470133	11045	12.88	2.88	12	0.56	1634.00	7315.00	25700	20230704	-18.09	13900	20230103	51.44	25700	-18.09	20230704	13900	51.44	20230103	25700	-18.09	20230704	13900	51.44	20230103	2.65	Y	009900	500	262 억		1890602	N	N	52057	N	00	N
56	20230721	100238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	0	3	0.00	4393006100	212191	25.45	20550	21000	20500	27300	14700	21000	20702.61	3.60	84	15534	22233	21616	21283	20666	20333	21450	20500	262	6300	500	15120	50	1	52470133	11019	12.85	2.87	12	0.40	1634.00	7315.00	25700	20230704	-18.29	13900	20230103	51.08	25700	-18.29	20230704	13900	51.08	20230103	25700	-18.29	20230704	13900	51.08	20230103	2.65	Y	009900	500	262 억		1890602	N	N	52057	N	00	N
57	20230721	090238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	20600	-400	5	-1.90	1000740050	48648	5.84	20550	20650	20500	27300	14700	21000	20568.09	3.60	84	2042	22233	21616	21283	20666	20333	21450	20500	262	6300	500	15120	50	1	52470133	10809	12.61	2.82	12	0.09	1634.00	7315.00	25700	20230704	-19.84	13900	20230103	48.20	25700	-19.84	20230704	13900	48.20	20230103	25700	-19.84	20230704	13900	48.20	20230103	2.65	Y	009900	500	262 억		1890602	N	N	52057	N	00	N
58	20230720	160238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21000	-500	5	-2.33	17534001800	825585	70.42	21550	21900	20950	27950	15050	21500	21237.53	3.46	0	-65511	22933	22216	21533	20816	20133	21875	20475	262	6450	500	15480	50	1	52470133	11019	12.85	2.87	12	1.57	1634.00	7315.00	25700	20230704	-18.29	13900	20230103	51.08	25700	-18.29	20230704	13900	51.08	20230103	25700	-18.29	20230704	13900	51.08	20230103	2.68	Y	009900	500	262 억		1814075	N	N	52057	N	00	N
59	20230720	150237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-450	5	-2.09	16130109400	758780	64.72	21550	21900	20950	27950	15050	21500	21257.00	3.46	0	-64704	22933	22216	21533	20816	20133	21875	20475	262	6450	500	15480	50	1	52470133	11045	12.88	2.88	12	1.45	1634.00	7315.00	25700	20230704	-18.09	13900	20230103	51.44	25700	-18.09	20230704	13900	51.44	20230103	25700	-18.09	20230704	13900	51.44	20230103	2.68	Y	009900	500	262 억		1814075	N	N	81899	N	00	N
60	20230720	140236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-450	5	-2.09	13395495150	628611	53.62	21550	21900	21000	27950	15050	21500	21308.77	3.46	0	-60065	22933	22216	21533	20816	20133	21875	20475	262	6450	500	15480	50	1	52470133	11045	12.88	2.88	12	1.20	1634.00	7315.00	25700	20230704	-18.09	13900	20230103	51.44	25700	-18.09	20230704	13900	51.44	20230103	25700	-18.09	20230704	13900	51.44	20230103	2.68	Y	009900	500	262 억		1814075	N	N	81899	N	00	N
61	20230720	130237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21100	-400	5	-1.86	11275893300	527940	45.03	21550	21900	21050	27950	15050	21500	21357.49	3.46	0	-38046	22933	22216	21533	20816	20133	21875	20475	262	6450	500	15480	50	1	52470133	11071	12.91	2.88	12	1.01	1634.00	7315.00	25700	20230704	-17.90	13900	20230103	51.80	25700	-17.90	20230704	13900	51.80	20230103	25700	-17.90	20230704	13900	51.80	20230103	2.68	Y	009900	500	262 억		1814075	N	N	81899	N	00	N
62	20230720	120239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-350	5	-1.63	9862873400	460918	39.32	21550	21900	21100	27950	15050	21500	21397.67	3.46	0	-17994	22933	22216	21533	20816	20133	21875	20475	262	6450	500	15480	50	1	52470133	11097	12.94	2.89	12	0.88	1634.00	7315.00	25700	20230704	-17.70	13900	20230103	52.16	25700	-17.70	20230704	13900	52.16	20230103	25700	-17.70	20230704	13900	52.16	20230103	2.68	Y	009900	500	262 억		1814075	N	N	81899	N	00	N
63	20230720	110237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21150	-350	5	-1.63	8773096500	409427	34.92	21550	21900	21100	27950	15050	21500	21427.22	3.46	0	-9679	22933	22216	21533	20816	20133	21875	20475	262	6450	500	15480	50	1	52470133	11097	12.94	2.89	12	0.78	1634.00	7315.00	25700	20230704	-17.70	13900	20230103	52.16	25700	-17.70	20230704	13900	52.16	20230103	25700	-17.70	20230704	13900	52.16	20230103	2.68	Y	009900	500	262 억		1814075	N	N	81899	N	00	N
64	20230720	100235	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-300	5	-1.40	6527799750	303480	25.89	21550	21900	21100	27950	15050	21500	21509.92	3.46	0	-13349	22933	22216	21533	20816	20133	21875	20475	262	6450	500	15480	50	1	52470133	11124	12.97	2.90	12	0.58	1634.00	7315.00	25700	20230704	-17.51	13900	20230103	52.52	25700	-17.51	20230704	13900	52.52	20230103	25700	-17.51	20230704	13900	52.52	20230103	2.68	Y	009900	500	262 억		1814075	N	N	81899	N	00	N
65	20230720	090236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21650	150	2	0.70	1084725100	50167	4.28	21550	21800	21550	27950	15050	21500	21629.96	3.46	0	-9202	22933	22216	21533	20816	20133	21875	20475	262	6450	500	15480	50	1	52470133	11360	13.25	2.96	12	0.10	1634.00	7315.00	25700	20230704	-15.76	13900	20230103	55.76	25700	-15.76	20230704	13900	55.76	20230103	25700	-15.76	20230704	13900	55.76	20230103	2.68	Y	009900	500	262 억		1814075	N	N	81899	N	00	N
66	20230719	160241	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	-600	5	-2.71	24771834050	1161274	162.39	22150	22250	20850	28700	15500	22100	21331.22	3.47	0	-43956	23100	22600	22300	21800	21500	22450	21650	262	6600	500	15910	50	1	52470133	11281	13.16	2.94	12	2.21	1634.00	7315.00	25700	20230704	-16.34	13900	20230103	54.68	25700	-16.34	20230704	13900	54.68	20230103	25700	-16.34	20230704	13900	54.68	20230103	2.45	Y	009900	500	262 억		1820217	N	N	81725	N	00	N
67	20230719	150239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21500	-600	5	-2.71	23125993300	1084773	151.69	22150	22250	20850	28700	15500	22100	21318.70	3.47	0	-70733	23100	22600	22300	21800	21500	22450	21650	262	6600	500	15910	50	1	52470133	11281	13.16	2.94	12	2.07	1634.00	7315.00	25700	20230704	-16.34	13900	20230103	54.68	25700	-16.34	20230704	13900	54.68	20230103	25700	-16.34	20230704	13900	54.68	20230103	2.45	Y	009900	500	262 억		1820217	N	N	98577	N	00	N
68	20230719	140240	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-900	5	-4.07	20832249050	977517	136.70	22150	22250	20850	28700	15500	22100	21311.35	3.47	0	-126894	23100	22600	22300	21800	21500	22450	21650	262	6600	500	15910	50	1	52470133	11124	12.97	2.90	12	1.86	1634.00	7315.00	25700	20230704	-17.51	13900	20230103	52.52	25700	-17.51	20230704	13900	52.52	20230103	25700	-17.51	20230704	13900	52.52	20230103	2.45	Y	009900	500	262 억		1820217	N	N	98577	N	00	N
69	20230719	130237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21200	-900	5	-4.07	19629350750	920726	128.75	22150	22250	20850	28700	15500	22100	21319.38	3.47	0	-132124	23100	22600	22300	21800	21500	22450	21650	262	6600	500	15910	50	1	52470133	11124	12.97	2.90	12	1.75	1634.00	7315.00	25700	20230704	-17.51	13900	20230103	52.52	25700	-17.51	20230704	13900	52.52	20230103	25700	-17.51	20230704	13900	52.52	20230103	2.45	Y	009900	500	262 억		1820217	N	N	98577	N	00	N
70	20230719	120239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-1050	5	-4.75	18265350450	856169	119.73	22150	22250	20850	28700	15500	22100	21333.76	3.47	0	-123843	23100	22600	22300	21800	21500	22450	21650	262	6600	500	15910	50	1	52470133	11045	12.88	2.88	12	1.63	1634.00	7315.00	25700	20230704	-18.09	13900	20230103	51.44	25700	-18.09	20230704	13900	51.44	20230103	25700	-18.09	20230704	13900	51.44	20230103	2.45	Y	009900	500	262 억		1820217	N	N	98577	N	00	N
71	20230719	110239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21050	-1050	5	-4.75	15114919850	706057	98.73	22150	22250	21050	28700	15500	22100	21407.45	3.47	0	-116869	23100	22600	22300	21800	21500	22450	21650	262	6600	500	15910	50	1	52470133	11045	12.88	2.88	12	1.35	1634.00	7315.00	25700	20230704	-18.09	13900	20230103	51.44	25700	-18.09	20230704	13900	51.44	20230103	25700	-18.09	20230704	13900	51.44	20230103	2.45	Y	009900	500	262 억		1820217	N	N	98577	N	00	N
72	20230719	100237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	21350	-750	5	-3.39	9315619700	432591	60.49	22150	22250	21200	28700	15500	22100	21534.40	3.47	0	-60480	23100	22600	22300	21800	21500	22450	21650	262	6600	500	15910	50	1	52470133	11202	13.07	2.92	12	0.82	1634.00	7315.00	25700	20230704	-16.93	13900	20230103	53.60	25700	-16.93	20230704	13900	53.60	20230103	25700	-16.93	20230704	13900	53.60	20230103	2.45	Y	009900	500	262 억		1820217	N	N	98577	N	00	N
73	20230719	090239	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22150	50	2	0.23	432104000	19503	2.73	22150	22250	22100	28700	15500	22100	22155.94	3.47	0	-7516	23100	22600	22300	21800	21500	22450	21650	262	6600	500	15910	50	1	52470133	11622	13.56	3.03	12	0.04	1634.00	7315.00	25700	20230704	-13.81	13900	20230103	59.35	25700	-13.81	20230704	13900	59.35	20230103	25700	-13.81	20230704	13900	59.35	20230103	2.45	Y	009900	500	262 억		1820217	N	N	98577	N	00	N
74	20230718	160238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22100	-200	5	-0.90	15741470000	706431	45.87	22550	22800	22000	28950	15650	22300	22283.62	3.55	0	-131777	24666	23482	22866	21682	21066	23175	21375	262	6650	500	16050	50	1	52470133	11596	13.53	3.02	12	1.35	1634.00	7315.00	25700	20230704	-14.01	13900	20230103	58.99	25700	-14.01	20230704	13900	58.99	20230103	25700	-14.01	20230704	13900	58.99	20230103	2.37	Y	009900	500	262 억		1861783	N	N	98577	N	00	N
75	20230718	150238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22000	-300	5	-1.35	14531152150	651612	42.31	22550	22800	22000	28950	15650	22300	22300.31	3.55	0	-139009	24666	23482	22866	21682	21066	23175	21375	262	6650	500	16050	50	1	52470133	11543	13.46	3.01	12	1.24	1634.00	7315.00	25700	20230704	-14.40	13900	20230103	58.27	25700	-14.40	20230704	13900	58.27	20230103	25700	-14.40	20230704	13900	58.27	20230103	2.37	Y	009900	500	262 억		1861783	N	N	181784	N	00	N
76	20230718	140236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	12644010250	566078	36.76	22550	22800	22000	28950	15650	22300	22336.20	3.55	0	-143139	24666	23482	22866	21682	21066	23175	21375	262	6650	500	16050	50	1	52470133	11570	13.49	3.01	12	1.08	1634.00	7315.00	25700	20230704	-14.20	13900	20230103	58.63	25700	-14.20	20230704	13900	58.63	20230103	25700	-14.20	20230704	13900	58.63	20230103	2.37	Y	009900	500	262 억		1861783	N	N	181784	N	00	N
77	20230718	130237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	11829520150	529189	34.36	22550	22800	22000	28950	15650	22300	22354.11	3.55	0	-136049	24666	23482	22866	21682	21066	23175	21375	262	6650	500	16050	50	1	52470133	11570	13.49	3.01	12	1.01	1634.00	7315.00	25700	20230704	-14.20	13900	20230103	58.63	25700	-14.20	20230704	13900	58.63	20230103	25700	-14.20	20230704	13900	58.63	20230103	2.37	Y	009900	500	262 억		1861783	N	N	181784	N	00	N
78	20230718	120238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22050	-250	5	-1.12	11045779050	493635	32.05	22550	22800	22000	28950	15650	22300	22376.50	3.55	0	-126631	24666	23482	22866	21682	21066	23175	21375	262	6650	500	16050	50	1	52470133	11570	13.49	3.01	12	0.94	1634.00	7315.00	25700	20230704	-14.20	13900	20230103	58.63	25700	-14.20	20230704	13900	58.63	20230103	25700	-14.20	20230704	13900	58.63	20230103	2.37	Y	009900	500	262 억		1861783	N	N	181784	N	00	N
79	20230718	110237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22150	-150	5	-0.67	8983839350	400189	25.99	22550	22800	22100	28950	15650	22300	22449.20	3.55	0	-93714	24666	23482	22866	21682	21066	23175	21375	262	6650	500	16050	50	1	52470133	11622	13.56	3.03	12	0.76	1634.00	7315.00	25700	20230704	-13.81	13900	20230103	59.35	25700	-13.81	20230704	13900	59.35	20230103	25700	-13.81	20230704	13900	59.35	20230103	2.37	Y	009900	500	262 억		1861783	N	N	181784	N	00	N
80	20230718	100236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22400	100	2	0.45	6112133450	271252	17.61	22550	22800	22350	28950	15650	22300	22533.52	3.55	0	-39539	24666	23482	22866	21682	21066	23175	21375	262	6650	500	16050	50	1	52470133	11753	13.71	3.06	12	0.52	1634.00	7315.00	25700	20230704	-12.84	13900	20230103	61.15	25700	-12.84	20230704	13900	61.15	20230103	25700	-12.84	20230704	13900	61.15	20230103	2.37	Y	009900	500	262 억		1861783	N	N	181784	N	00	N
81	20230718	090236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22500	200	2	0.90	623073550	27633	1.79	22550	22600	22500	28950	15650	22300	22553.22	3.55	0	-11313	24666	23482	22866	21682	21066	23175	21375	262	6650	500	16050	50	1	52470133	11806	13.77	3.08	12	0.05	1634.00	7315.00	25700	20230704	-12.45	13900	20230103	61.87	25700	-12.45	20230704	13900	61.87	20230103	25700	-12.45	20230704	13900	61.87	20230103	2.37	Y	009900	500	262 억		1861783	N	N	181784	N	00	N
82	20230717	160237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	0	3	0.00	35234531650	1529751	176.22	23400	24050	22250	28950	15650	22300	23033.43	3.97	0	-252570	23700	23000	22500	21800	21300	22750	21550	262	6650	500	16050	50	1	52470133	11701	13.65	3.05	12	2.92	1634.00	7315.00	25700	20230704	-13.23	13900	20230103	60.43	25700	-13.23	20230704	13900	60.43	20230103	25700	-13.23	20230704	13900	60.43	20230103	2.37	Y	009900	500	262 억		2085104	N	N	181784	N	00	N
83	20230717	150236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22400	100	2	0.45	33241518700	1440368	165.93	23400	24050	22300	28950	15650	22300	23079.01	3.97	0	-255477	23700	23000	22500	21800	21300	22750	21550	262	6650	500	16050	50	1	52470133	11753	13.71	3.06	12	2.75	1634.00	7315.00	25700	20230704	-12.84	13900	20230103	61.15	25700	-12.84	20230704	13900	61.15	20230103	25700	-12.84	20230704	13900	61.15	20230103	2.37	Y	009900	500	262 억		2085104	N	N	95970	N	00	N
84	20230717	140237	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22350	50	2	0.22	31441168050	1360024	156.67	23400	24050	22300	28950	15650	22300	23118.67	3.97	0	-226926	23700	23000	22500	21800	21300	22750	21550	262	6650	500	16050	50	1	52470133	11727	13.68	3.06	12	2.59	1634.00	7315.00	25700	20230704	-13.04	13900	20230103	60.79	25700	-13.04	20230704	13900	60.79	20230103	25700	-13.04	20230704	13900	60.79	20230103	2.37	Y	009900	500	262 억		2085104	N	N	95970	N	00	N
85	20230717	130235	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22450	150	2	0.67	30020446750	1296526	149.36	23400	24050	22300	28950	15650	22300	23155.16	3.97	0	-213447	23700	23000	22500	21800	21300	22750	21550	262	6650	500	16050	50	1	52470133	11780	13.74	3.07	12	2.47	1634.00	7315.00	25700	20230704	-12.65	13900	20230103	61.51	25700	-12.65	20230704	13900	61.51	20230103	25700	-12.65	20230704	13900	61.51	20230103	2.37	Y	009900	500	262 억		2085104	N	N	95970	N	00	N
86	20230717	120238	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22500	200	2	0.90	27818818600	1198298	138.04	23400	24050	22500	28950	15650	22300	23216.00	3.97	0	-205259	23700	23000	22500	21800	21300	22750	21550	262	6650	500	16050	50	1	52470133	11806	13.77	3.08	12	2.28	1634.00	7315.00	25700	20230704	-12.45	13900	20230103	61.87	25700	-12.45	20230704	13900	61.87	20230103	25700	-12.45	20230704	13900	61.87	20230103	2.37	Y	009900	500	262 억		2085104	N	N	95970	N	00	N
87	20230717	110235	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	350	2	1.57	25752278350	1106910	127.51	23400	24050	22600	28950	15650	22300	23265.85	3.97	0	-182857	23700	23000	22500	21800	21300	22750	21550	262	6650	500	16050	50	1	52470133	11884	13.86	3.10	12	2.11	1634.00	7315.00	25700	20230704	-11.87	13900	20230103	62.95	25700	-11.87	20230704	13900	62.95	20230103	25700	-11.87	20230704	13900	62.95	20230103	2.37	Y	009900	500	262 억		2085104	N	N	95970	N	00	N
88	20230717	100236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	400	2	1.79	22786990050	976226	112.46	23400	24050	22650	28950	15650	22300	23342.94	3.97	0	-143327	23700	23000	22500	21800	21300	22750	21550	262	6650	500	16050	50	1	52470133	11911	13.89	3.10	12	1.86	1634.00	7315.00	25700	20230704	-11.67	13900	20230103	63.31	25700	-11.67	20230704	13900	63.31	20230103	25700	-11.67	20230704	13900	63.31	20230103	2.37	Y	009900	500	262 억		2085104	N	N	95970	N	00	N
89	20230717	090236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	1750	2	7.85	8448845900	359459	41.41	23400	24050	23300	28950	15650	22300	23507.54	3.97	0	-54786	23700	23000	22500	21800	21300	22750	21550	262	6650	500	16050	50	1	52470133	12619	14.72	3.29	12	0.69	1634.00	7315.00	25700	20230704	-6.42	13900	20230103	73.02	25700	-6.42	20230704	13900	73.02	20230103	25700	-6.42	20230704	13900	73.02	20230103	2.37	Y	009900	500	262 억		2085104	N	N	95970	N	00	N
90	20230714	160234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	-550	5	-2.41	19109541000	857124	146.05	23000	23200	22000	29700	16000	22850	22294.39	4.07	0	-110722	23350	23100	22750	22500	22150	23225	22625	262	6850	500	16450	50	1	52470133	11701	13.65	3.05	12	1.63	1634.00	7315.00	25700	20230704	-13.23	13900	20230103	60.43	25700	-13.23	20230704	13900	60.43	20230103	25700	-13.23	20230704	13900	60.43	20230103	2.36	Y	009900	500	262 억		2137851	N	N	95970	N	00	N
91	20230714	150236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	-550	5	-2.41	18081481300	811063	138.20	23000	23200	22000	29700	16000	22850	22292.96	4.07	0	-115186	23350	23100	22750	22500	22150	23225	22625	262	6850	500	16450	50	1	52470133	11701	13.65	3.05	12	1.55	1634.00	7315.00	25700	20230704	-13.23	13900	20230103	60.43	25700	-13.23	20230704	13900	60.43	20230103	25700	-13.23	20230704	13900	60.43	20230103	2.36	Y	009900	500	262 억		2137851	N	N	49473	N	00	N
92	20230714	140236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	-550	5	-2.41	16366815900	734009	125.07	23000	23200	22000	29700	16000	22850	22297.19	4.07	0	-132578	23350	23100	22750	22500	22150	23225	22625	262	6850	500	16450	50	1	52470133	11701	13.65	3.05	12	1.40	1634.00	7315.00	25700	20230704	-13.23	13900	20230103	60.43	25700	-13.23	20230704	13900	60.43	20230103	25700	-13.23	20230704	13900	60.43	20230103	2.36	Y	009900	500	262 억		2137851	N	N	49473	N	00	N
93	20230714	130234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22150	-700	5	-3.06	14825745650	664724	113.27	23000	23200	22000	29700	16000	22850	22302.90	4.07	0	-147727	23350	23100	22750	22500	22150	23225	22625	262	6850	500	16450	50	1	52470133	11622	13.56	3.03	12	1.27	1634.00	7315.00	25700	20230704	-13.81	13900	20230103	59.35	25700	-13.81	20230704	13900	59.35	20230103	25700	-13.81	20230704	13900	59.35	20230103	2.36	Y	009900	500	262 억		2137851	N	N	49473	N	00	N
94	20230714	120234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22100	-750	5	-3.28	13832671100	619861	105.62	23000	23200	22000	29700	16000	22850	22315.01	4.07	0	-133092	23350	23100	22750	22500	22150	23225	22625	262	6850	500	16450	50	1	52470133	11596	13.53	3.02	12	1.18	1634.00	7315.00	25700	20230704	-14.01	13900	20230103	58.99	25700	-14.01	20230704	13900	58.99	20230103	25700	-14.01	20230704	13900	58.99	20230103	2.36	Y	009900	500	262 억		2137851	N	N	49473	N	00	N
95	20230714	110235	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22100	-750	5	-3.28	10714095500	478588	81.55	23000	23200	22000	29700	16000	22850	22386.04	4.07	0	-74295	23350	23100	22750	22500	22150	23225	22625	262	6850	500	16450	50	1	52470133	11596	13.53	3.02	12	0.91	1634.00	7315.00	25700	20230704	-14.01	13900	20230103	58.99	25700	-14.01	20230704	13900	58.99	20230103	25700	-14.01	20230704	13900	58.99	20230103	2.36	Y	009900	500	262 억		2137851	N	N	49473	N	00	N
96	20230714	100236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22450	-400	5	-1.75	7803504650	347472	59.21	23000	23200	22000	29700	16000	22850	22456.96	4.07	0	-30598	23350	23100	22750	22500	22150	23225	22625	262	6850	500	16450	50	1	52470133	11780	13.74	3.07	12	0.66	1634.00	7315.00	25700	20230704	-12.65	13900	20230103	61.51	25700	-12.65	20230704	13900	61.51	20230103	25700	-12.65	20230704	13900	61.51	20230103	2.36	Y	009900	500	262 억		2137851	N	N	49473	N	00	N
97	20230714	090236	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23150	300	2	1.31	664201150	28838	4.91	23000	23200	22950	29700	16000	22850	23037.81	4.07	0	-6350	23350	23100	22750	22500	22150	23225	22625	262	6850	500	16450	50	1	52470133	12147	14.17	3.16	12	0.05	1634.00	7315.00	25700	20230704	-9.92	13900	20230103	66.55	25700	-9.92	20230704	13900	66.55	20230103	25700	-9.92	20230704	13900	66.55	20230103	2.36	Y	009900	500	262 억		2137851	N	N	49473	N	00	N
98	20230713	160235	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	650	2	2.93	13170263000	579733	92.69	22450	23000	22400	28850	15550	22200	22717.32	4.00	0	-76116	23200	22700	22350	21850	21500	22525	21675	262	6650	500	15980	50	1	52470133	11989	13.98	3.12	12	1.10	1634.00	7315.00	25700	20230704	-11.09	13900	20230103	64.39	25700	-11.09	20230704	13900	64.39	20230103	25700	-11.09	20230704	13900	64.39	20230103	2.31	Y	009900	500	262 억		2097467	N	N	49473	N	00	N
99	20230713	150233	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	750	2	3.38	11263763100	496406	79.37	22450	23000	22400	28850	15550	22200	22690.63	4.00	0	-34985	23200	22700	22350	21850	21500	22525	21675	262	6650	500	15980	50	1	52470133	12042	14.05	3.14	12	0.95	1634.00	7315.00	25700	20230704	-10.70	13900	20230103	65.11	25700	-10.70	20230704	13900	65.11	20230103	25700	-10.70	20230704	13900	65.11	20230103	2.31	Y	009900	500	262 억		2097467	N	N	48207	N	00	N
100	20230713	140233	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	550	2	2.48	8664031400	382650	61.18	22450	23000	22400	28850	15550	22200	22642.18	4.00	0	-21421	23200	22700	22350	21850	21500	22525	21675	262	6650	500	15980	50	1	52470133	11937	13.92	3.11	12	0.73	1634.00	7315.00	25700	20230704	-11.48	13900	20230103	63.67	25700	-11.48	20230704	13900	63.67	20230103	25700	-11.48	20230704	13900	63.67	20230103	2.31	Y	009900	500	262 억		2097467	N	N	48207	N	00	N
101	20230713	130234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22850	650	2	2.93	7265557950	321211	51.36	22450	23000	22400	28850	15550	22200	22619.27	4.00	0	-5180	23200	22700	22350	21850	21500	22525	21675	262	6650	500	15980	50	1	52470133	11989	13.98	3.12	12	0.61	1634.00	7315.00	25700	20230704	-11.09	13900	20230103	64.39	25700	-11.09	20230704	13900	64.39	20230103	25700	-11.09	20230704	13900	64.39	20230103	2.31	Y	009900	500	262 억		2097467	N	N	48207	N	00	N
102	20230713	120231	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	400	2	1.80	5616891600	248660	39.76	22450	23000	22400	28850	15550	22200	22588.64	4.00	0	2407	23200	22700	22350	21850	21500	22525	21675	262	6650	500	15980	50	1	52470133	11858	13.83	3.09	12	0.47	1634.00	7315.00	25700	20230704	-12.06	13900	20230103	62.59	25700	-12.06	20230704	13900	62.59	20230103	25700	-12.06	20230704	13900	62.59	20230103	2.31	Y	009900	500	262 억		2097467	N	N	48207	N	00	N
103	20230713	110234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	450	2	2.03	4821820200	213451	34.13	22450	23000	22400	28850	15550	22200	22589.82	4.00	0	3209	23200	22700	22350	21850	21500	22525	21675	262	6650	500	15980	50	1	52470133	11884	13.86	3.10	12	0.41	1634.00	7315.00	25700	20230704	-11.87	13900	20230103	62.95	25700	-11.87	20230704	13900	62.95	20230103	25700	-11.87	20230704	13900	62.95	20230103	2.31	Y	009900	500	262 억		2097467	N	N	48207	N	00	N
104	20230713	100234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	400	2	1.80	3612690300	159835	25.56	22450	23000	22400	28850	15550	22200	22602.62	4.00	0	12099	23200	22700	22350	21850	21500	22525	21675	262	6650	500	15980	50	1	52470133	11858	13.83	3.09	12	0.30	1634.00	7315.00	25700	20230704	-12.06	13900	20230103	62.59	25700	-12.06	20230704	13900	62.59	20230103	25700	-12.06	20230704	13900	62.59	20230103	2.31	Y	009900	500	262 억		2097467	N	N	48207	N	00	N
105	20230713	090217	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	750	2	3.38	951461850	41898	6.70	22450	23000	22450	28850	15550	22200	22709.00	4.00	0	21150	23200	22700	22350	21850	21500	22525	21675	262	6650	500	15980	50	1	52470133	12042	14.05	3.14	12	0.08	1634.00	7315.00	25700	20230704	-10.70	13900	20230103	65.11	25700	-10.70	20230704	13900	65.11	20230103	25700	-10.70	20230704	13900	65.11	20230103	2.31	Y	009900	500	262 억		2097467	N	N	48207	N	00	N
106	20230712	160232	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	-450	5	-1.99	13829755750	619335	103.59	22750	22850	22000	29400	15900	22650	22330.35	3.91	0	37592	23216	22932	22516	22232	21816	23075	22375	262	6750	500	16300	50	1	52470133	11648	13.59	3.03	12	1.18	1634.00	7315.00	25700	20230704	-13.62	13900	20230103	59.71	25700	-13.62	20230704	13900	59.71	20230103	25700	-13.62	20230704	13900	59.71	20230103	2.37	Y	009900	500	262 억		2051878	N	N	48207	N	00	N
107	20230712	150232	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	-450	5	-1.99	12842598900	574873	96.16	22750	22850	22000	29400	15900	22650	22339.87	3.91	0	23119	23216	22932	22516	22232	21816	23075	22375	262	6750	500	16300	50	1	52470133	11648	13.59	3.03	12	1.10	1634.00	7315.00	25700	20230704	-13.62	13900	20230103	59.71	25700	-13.62	20230704	13900	59.71	20230103	25700	-13.62	20230704	13900	59.71	20230103	2.37	Y	009900	500	262 억		2051878	N	N	86201	N	00	N
108	20230712	140230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22200	-450	5	-1.99	9421074100	420186	70.28	22750	22850	22150	29400	15900	22650	22421.18	3.91	0	-16502	23216	22932	22516	22232	21816	23075	22375	262	6750	500	16300	50	1	52470133	11648	13.59	3.03	12	0.80	1634.00	7315.00	25700	20230704	-13.62	13900	20230103	59.71	25700	-13.62	20230704	13900	59.71	20230103	25700	-13.62	20230704	13900	59.71	20230103	2.37	Y	009900	500	262 억		2051878	N	N	86201	N	00	N
109	20230712	130232	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	-400	5	-1.77	7768636950	345872	57.85	22750	22850	22150	29400	15900	22650	22461.00	3.91	0	-1946	23216	22932	22516	22232	21816	23075	22375	262	6750	500	16300	50	1	52470133	11675	13.62	3.04	12	0.66	1634.00	7315.00	25700	20230704	-13.42	13900	20230103	60.07	25700	-13.42	20230704	13900	60.07	20230103	25700	-13.42	20230704	13900	60.07	20230103	2.37	Y	009900	500	262 억		2051878	N	N	86201	N	00	N
110	20230712	120232	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22400	-250	5	-1.10	6911480700	307517	51.44	22750	22850	22150	29400	15900	22650	22475.10	3.91	0	4451	23216	22932	22516	22232	21816	23075	22375	262	6750	500	16300	50	1	52470133	11753	13.71	3.06	12	0.59	1634.00	7315.00	25700	20230704	-12.84	13900	20230103	61.15	25700	-12.84	20230704	13900	61.15	20230103	25700	-12.84	20230704	13900	61.15	20230103	2.37	Y	009900	500	262 억		2051878	N	N	86201	N	00	N
111	20230712	110232	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22500	-150	5	-0.66	5463856300	242783	40.61	22750	22850	22150	29400	15900	22650	22505.08	3.91	0	9471	23216	22932	22516	22232	21816	23075	22375	262	6750	500	16300	50	1	52470133	11806	13.77	3.08	12	0.46	1634.00	7315.00	25700	20230704	-12.45	13900	20230103	61.87	25700	-12.45	20230704	13900	61.87	20230103	25700	-12.45	20230704	13900	61.87	20230103	2.37	Y	009900	500	262 억		2051878	N	N	86201	N	00	N
112	20230712	100233	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	100	2	0.44	3884578000	172624	28.87	22750	22850	22150	29400	15900	22650	22503.09	3.91	0	-288	23216	22932	22516	22232	21816	23075	22375	262	6750	500	16300	50	1	52470133	11937	13.92	3.11	12	0.33	1634.00	7315.00	25700	20230704	-11.48	13900	20230103	63.67	25700	-11.48	20230704	13900	63.67	20230103	25700	-11.48	20230704	13900	63.67	20230103	2.37	Y	009900	500	262 억		2051878	N	N	86201	N	00	N
113	20230712	090231	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22700	50	2	0.22	493876750	21727	3.63	22750	22850	22600	29400	15900	22650	22731.14	3.91	0	-6653	23216	22932	22516	22232	21816	23075	22375	262	6750	500	16300	50	1	52470133	11911	13.89	3.10	12	0.04	1634.00	7315.00	25700	20230704	-11.67	13900	20230103	63.31	25700	-11.67	20230704	13900	63.31	20230103	25700	-11.67	20230704	13900	63.31	20230103	2.37	Y	009900	500	262 억		2051878	N	N	86201	N	00	N
114	20230711	160230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	150	2	0.67	13326991350	593101	78.72	22300	22800	22100	29250	15750	22500	22469.34	3.92	0	-4841	23766	23132	22566	21932	21366	22850	21650	262	6750	500	16200	50	1	52470133	11884	13.86	3.10	12	1.13	1634.00	7315.00	25700	20230704	-11.87	13900	20230103	62.95	25700	-11.87	20230704	13900	62.95	20230103	25700	-11.87	20230704	13900	62.95	20230103	2.30	Y	009900	500	262 억		2055372	N	N	86201	N	00	N
115	20230711	150230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22550	50	2	0.22	12479017350	555624	73.74	22300	22800	22100	29250	15750	22500	22459.46	3.92	0	-17432	23766	23132	22566	21932	21366	22850	21650	262	6750	500	16200	50	1	52470133	11832	13.80	3.08	12	1.06	1634.00	7315.00	25700	20230704	-12.26	13900	20230103	62.23	25700	-12.26	20230704	13900	62.23	20230103	25700	-12.26	20230704	13900	62.23	20230103	2.30	Y	009900	500	262 억		2055372	N	N	76257	N	00	N
116	20230711	140229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	100	2	0.44	11381369800	506926	67.28	22300	22800	22100	29250	15750	22500	22451.73	3.92	0	-19621	23766	23132	22566	21932	21366	22850	21650	262	6750	500	16200	50	1	52470133	11858	13.83	3.09	12	0.97	1634.00	7315.00	25700	20230704	-12.06	13900	20230103	62.59	25700	-12.06	20230704	13900	62.59	20230103	25700	-12.06	20230704	13900	62.59	20230103	2.30	Y	009900	500	262 억		2055372	N	N	76257	N	00	N
117	20230711	130228	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	250	2	1.11	10075330800	449169	59.61	22300	22800	22100	29250	15750	22500	22431.04	3.92	0	-3539	23766	23132	22566	21932	21366	22850	21650	262	6750	500	16200	50	1	52470133	11937	13.92	3.11	12	0.86	1634.00	7315.00	25700	20230704	-11.48	13900	20230103	63.67	25700	-11.48	20230704	13900	63.67	20230103	25700	-11.48	20230704	13900	63.67	20230103	2.30	Y	009900	500	262 억		2055372	N	N	76257	N	00	N
118	20230711	120230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22500	0	3	0.00	8109227900	362162	48.07	22300	22650	22100	29250	15750	22500	22391.14	3.92	0	-27562	23766	23132	22566	21932	21366	22850	21650	262	6750	500	16200	50	1	52470133	11806	13.77	3.08	12	0.69	1634.00	7315.00	25700	20230704	-12.45	13900	20230103	61.87	25700	-12.45	20230704	13900	61.87	20230103	25700	-12.45	20230704	13900	61.87	20230103	2.30	Y	009900	500	262 억		2055372	N	N	76257	N	00	N
119	20230711	110231	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22250	-250	5	-1.11	6825020850	304963	40.47	22300	22650	22100	29250	15750	22500	22379.80	3.92	0	-24036	23766	23132	22566	21932	21366	22850	21650	262	6750	500	16200	50	1	52470133	11675	13.62	3.04	12	0.58	1634.00	7315.00	25700	20230704	-13.42	13900	20230103	60.07	25700	-13.42	20230704	13900	60.07	20230103	25700	-13.42	20230704	13900	60.07	20230103	2.30	Y	009900	500	262 억		2055372	N	N	76257	N	00	N
120	20230711	100231	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22450	-50	5	-0.22	3778762350	167859	22.28	22300	22650	22300	29250	15750	22500	22511.53	3.92	0	-15174	23766	23132	22566	21932	21366	22850	21650	262	6750	500	16200	50	1	52470133	11780	13.74	3.07	12	0.32	1634.00	7315.00	25700	20230704	-12.65	13900	20230103	61.51	25700	-12.65	20230704	13900	61.51	20230103	25700	-12.65	20230704	13900	61.51	20230103	2.30	Y	009900	500	262 억		2055372	N	N	76257	N	00	N
121	20230711	090230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22500	0	3	0.00	461750750	20598	2.73	22300	22600	22300	29250	15750	22500	22416.97	3.92	0	2273	23766	23132	22566	21932	21366	22850	21650	262	6750	500	16200	50	1	52470133	11806	13.77	3.08	12	0.04	1634.00	7315.00	25700	20230704	-12.45	13900	20230103	61.87	25700	-12.45	20230704	13900	61.87	20230103	25700	-12.45	20230704	13900	61.87	20230103	2.30	Y	009900	500	262 억		2055372	N	N	76257	N	00	N
122	20230710	160230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22500	-450	5	-1.96	16400864600	731264	44.51	22900	23200	22000	29800	16100	22950	22427.98	3.68	0	46266	25350	24150	23450	22250	21550	23800	21900	262	6850	500	16520	50	1	52470133	11806	13.77	3.08	12	1.39	1634.00	7315.00	25700	20230704	-12.45	13900	20230103	61.87	25700	-12.45	20230704	13900	61.87	20230103	25700	-12.45	20230704	13900	61.87	20230103	2.38	Y	009900	500	262 억		1931236	N	N	76257	N	00	N
123	20230710	150229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22400	-550	5	-2.40	14606628100	651269	39.64	22900	23200	22000	29800	16100	22950	22427.92	3.68	0	18358	25350	24150	23450	22250	21550	23800	21900	262	6850	500	16520	50	1	52470133	11753	13.71	3.06	12	1.24	1634.00	7315.00	25700	20230704	-12.84	13900	20230103	61.15	25700	-12.84	20230704	13900	61.15	20230103	25700	-12.84	20230704	13900	61.15	20230103	2.38	Y	009900	500	262 억		1931236	N	N	88409	N	00	N
124	20230710	140227	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22750	-200	5	-0.87	12722435000	567779	34.56	22900	23200	22000	29800	16100	22950	22407.33	3.68	0	24297	25350	24150	23450	22250	21550	23800	21900	262	6850	500	16520	50	1	52470133	11937	13.92	3.11	12	1.08	1634.00	7315.00	25700	20230704	-11.48	13900	20230103	63.67	25700	-11.48	20230704	13900	63.67	20230103	25700	-11.48	20230704	13900	63.67	20230103	2.38	Y	009900	500	262 억		1931236	N	N	88409	N	00	N
125	20230710	130225	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	-350	5	-1.53	11409476850	509846	31.03	22900	23200	22000	29800	16100	22950	22378.24	3.68	0	16690	25350	24150	23450	22250	21550	23800	21900	262	6850	500	16520	50	1	52470133	11858	13.83	3.09	12	0.97	1634.00	7315.00	25700	20230704	-12.06	13900	20230103	62.59	25700	-12.06	20230704	13900	62.59	20230103	25700	-12.06	20230704	13900	62.59	20230103	2.38	Y	009900	500	262 억		1931236	N	N	88409	N	00	N
126	20230710	120229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22600	-350	5	-1.53	10693798950	478088	29.10	22900	23200	22000	29800	16100	22950	22367.80	3.68	0	18218	25350	24150	23450	22250	21550	23800	21900	262	6850	500	16520	50	1	52470133	11858	13.83	3.09	12	0.91	1634.00	7315.00	25700	20230704	-12.06	13900	20230103	62.59	25700	-12.06	20230704	13900	62.59	20230103	25700	-12.06	20230704	13900	62.59	20230103	2.38	Y	009900	500	262 억		1931236	N	N	88409	N	00	N
127	20230710	110230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22650	-300	5	-1.31	9696063500	434009	26.42	22900	23200	22000	29800	16100	22950	22340.64	3.68	0	23708	25350	24150	23450	22250	21550	23800	21900	262	6850	500	16520	50	1	52470133	11884	13.86	3.10	12	0.83	1634.00	7315.00	25700	20230704	-11.87	13900	20230103	62.95	25700	-11.87	20230704	13900	62.95	20230103	25700	-11.87	20230704	13900	62.95	20230103	2.38	Y	009900	500	262 억		1931236	N	N	88409	N	00	N
128	20230710	100229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22300	-650	5	-2.83	7895205250	353669	21.53	22900	23200	22000	29800	16100	22950	22323.64	3.68	0	22053	25350	24150	23450	22250	21550	23800	21900	262	6850	500	16520	50	1	52470133	11701	13.65	3.05	12	0.67	1634.00	7315.00	25700	20230704	-13.23	13900	20230103	60.43	25700	-13.23	20230704	13900	60.43	20230103	25700	-13.23	20230704	13900	60.43	20230103	2.38	Y	009900	500	262 억		1931236	N	N	88409	N	00	N
129	20230710	090228	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22900	-50	5	-0.22	708178700	30810	1.88	22900	23200	22850	29800	16100	22950	22985.40	3.68	0	-10684	25350	24150	23450	22250	21550	23800	21900	262	6850	500	16520	50	1	52470133	12016	14.01	3.13	12	0.06	1634.00	7315.00	25700	20230704	-10.89	13900	20230103	64.75	25700	-10.89	20230704	13900	64.75	20230103	25700	-10.89	20230704	13900	64.75	20230103	2.38	Y	009900	500	262 억		1931236	N	N	88409	N	00	N
130	20230707	160227	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	22950	-2000	5	-8.02	37763736850	1620273	86.21	24550	24650	22750	32400	17500	24950	23306.96	4.05	0	-196445	26116	25532	24966	24382	23816	25825	24675	262	7450	500	17960	50	1	52470133	12042	14.05	3.14	12	3.09	1634.00	7315.00	25700	20230704	-10.70	13900	20230103	65.11	25700	-10.70	20230704	13900	65.11	20230103	25700	-10.70	20230704	13900	65.11	20230103	2.44	Y	009900	500	262 억		2126775	N	N	88409	N	00	N
131	20230707	150228	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23050	-1900	5	-7.62	34777620500	1490191	79.29	24550	24650	22750	32400	17500	24950	23337.10	4.05	0	-208255	26116	25532	24966	24382	23816	25825	24675	262	7450	500	17960	50	1	52470133	12094	14.11	3.15	12	2.84	1634.00	7315.00	25700	20230704	-10.31	13900	20230103	65.83	25700	-10.31	20230704	13900	65.83	20230103	25700	-10.31	20230704	13900	65.83	20230103	2.44	Y	009900	500	262 억		2126775	N	N	81386	N	00	N
132	20230707	140231	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23250	-1700	5	-6.81	30982267300	1325947	70.55	24550	24650	22750	32400	17500	24950	23365.49	4.05	0	-201125	26116	25532	24966	24382	23816	25825	24675	262	7450	500	17960	50	1	52470133	12199	14.23	3.18	12	2.53	1634.00	7315.00	25700	20230704	-9.53	13900	20230103	67.27	25700	-9.53	20230704	13900	67.27	20230103	25700	-9.53	20230704	13900	67.27	20230103	2.44	Y	009900	500	262 억		2126775	N	N	81386	N	00	N
133	20230707	130230	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23000	-1950	5	-7.82	25855307050	1103043	58.69	24550	24650	22950	32400	17500	24950	23439.23	4.05	0	-186302	26116	25532	24966	24382	23816	25825	24675	262	7450	500	17960	50	1	52470133	12068	14.08	3.14	12	2.10	1634.00	7315.00	25700	20230704	-10.51	13900	20230103	65.47	25700	-10.51	20230704	13900	65.47	20230103	25700	-10.51	20230704	13900	65.47	20230103	2.44	Y	009900	500	262 억		2126775	N	N	81386	N	00	N
134	20230707	120229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	-1650	5	-6.61	22159182950	943186	50.19	24550	24650	22950	32400	17500	24950	23493.13	4.05	0	-165107	26116	25532	24966	24382	23816	25825	24675	262	7450	500	17960	50	1	52470133	12226	14.26	3.19	12	1.80	1634.00	7315.00	25700	20230704	-9.34	13900	20230103	67.63	25700	-9.34	20230704	13900	67.63	20230103	25700	-9.34	20230704	13900	67.63	20230103	2.44	Y	009900	500	262 억		2126775	N	N	81386	N	00	N
135	20230707	110229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23300	-1650	5	-6.61	19546655900	830728	44.20	24550	24650	22950	32400	17500	24950	23528.62	4.05	0	-141197	26116	25532	24966	24382	23816	25825	24675	262	7450	500	17960	50	1	52470133	12226	14.26	3.19	12	1.58	1634.00	7315.00	25700	20230704	-9.34	13900	20230103	67.63	25700	-9.34	20230704	13900	67.63	20230103	25700	-9.34	20230704	13900	67.63	20230103	2.44	Y	009900	500	262 억		2126775	N	N	81386	N	00	N
136	20230707	100229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	-1450	5	-5.81	16141492350	685323	36.47	24550	24650	22950	32400	17500	24950	23552.00	4.05	0	-128105	26116	25532	24966	24382	23816	25825	24675	262	7450	500	17960	50	1	52470133	12330	14.38	3.21	12	1.31	1634.00	7315.00	25700	20230704	-8.56	13900	20230103	69.06	25700	-8.56	20230704	13900	69.06	20230103	25700	-8.56	20230704	13900	69.06	20230103	2.44	Y	009900	500	262 억		2126775	N	N	81386	N	00	N
137	20230707	090227	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24000	-950	5	-3.81	1827060650	75081	4.00	24550	24650	24000	32400	17500	24950	24330.03	4.05	0	-21402	26116	25532	24966	24382	23816	25825	24675	262	7450	500	17960	50	1	52470133	12593	14.69	3.28	12	0.14	1634.00	7315.00	25700	20230704	-6.61	13900	20230103	72.66	25700	-6.61	20230704	13900	72.66	20230103	25700	-6.61	20230704	13900	72.66	20230103	2.44	Y	009900	500	262 억		2126775	N	N	81386	N	00	N
138	20230706	160227	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24950	400	2	1.63	46643857400	1854610	192.71	24500	25550	24400	31900	17200	24550	25150.44	3.93	0	7394	25483	25016	24583	24116	23683	24800	23900	262	7350	500	17670	50	1	52470133	13091	15.27	3.41	12	3.53	1634.00	7315.00	25700	20230704	-2.92	13900	20230103	79.50	25700	-2.92	20230704	13900	79.50	20230103	25700	-2.92	20230704	13900	79.50	20230103	2.14	Y	009900	500	262 억		2063307	N	N	81386	N	00	N
139	20230706	150229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24800	250	2	1.02	44093096650	1752079	182.05	24500	25550	24400	31900	17200	24550	25166.32	3.93	0	-8000	25483	25016	24583	24116	23683	24800	23900	262	7350	500	17670	50	1	52470133	13013	15.18	3.39	12	3.34	1634.00	7315.00	25700	20230704	-3.50	13900	20230103	78.42	25700	-3.50	20230704	13900	78.42	20230103	25700	-3.50	20230704	13900	78.42	20230103	2.14	Y	009900	500	262 억		2063307	N	N	54813	N	00	N
140	20230706	140228	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25150	600	2	2.44	40065466350	1591218	165.34	24500	25550	24400	31900	17200	24550	25179.30	3.93	0	10370	25483	25016	24583	24116	23683	24800	23900	262	7350	500	17670	50	1	52470133	13196	15.39	3.44	12	3.03	1634.00	7315.00	25700	20230704	-2.14	13900	20230103	80.94	25700	-2.14	20230704	13900	80.94	20230103	25700	-2.14	20230704	13900	80.94	20230103	2.14	Y	009900	500	262 억		2063307	N	N	54813	N	00	N
141	20230706	130227	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25150	600	2	2.44	35280338700	1399284	145.40	24500	25550	24400	31900	17200	24550	25213.36	3.93	0	4580	25483	25016	24583	24116	23683	24800	23900	262	7350	500	17670	50	1	52470133	13196	15.39	3.44	12	2.67	1634.00	7315.00	25700	20230704	-2.14	13900	20230103	80.94	25700	-2.14	20230704	13900	80.94	20230103	25700	-2.14	20230704	13900	80.94	20230103	2.14	Y	009900	500	262 억		2063307	N	N	54813	N	00	N
142	20230706	120227	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25200	650	2	2.65	32006105800	1269412	131.90	24500	25550	24400	31900	17200	24550	25213.57	3.93	0	6838	25483	25016	24583	24116	23683	24800	23900	262	7350	500	17670	50	1	52470133	13222	15.42	3.44	12	2.42	1634.00	7315.00	25700	20230704	-1.95	13900	20230103	81.29	25700	-1.95	20230704	13900	81.29	20230103	25700	-1.95	20230704	13900	81.29	20230103	2.14	Y	009900	500	262 억		2063307	N	N	54813	N	00	N
143	20230706	110229	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25100	550	2	2.24	30036980250	1191150	123.77	24500	25550	24400	31900	17200	24550	25217.05	3.93	0	10151	25483	25016	24583	24116	23683	24800	23900	262	7350	500	17670	50	1	52470133	13170	15.36	3.43	12	2.27	1634.00	7315.00	25700	20230704	-2.33	13900	20230103	80.58	25700	-2.33	20230704	13900	80.58	20230103	25700	-2.33	20230704	13900	80.58	20230103	2.14	Y	009900	500	262 억		2063307	N	N	54813	N	00	N
144	20230706	100226	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	25450	900	2	3.67	22507301150	893257	92.82	24500	25550	24400	31900	17200	24550	25197.23	3.93	0	51673	25483	25016	24583	24116	23683	24800	23900	262	7350	500	17670	50	1	52470133	13354	15.58	3.48	12	1.70	1634.00	7315.00	25700	20230704	-0.97	13900	20230103	83.09	25700	-0.97	20230704	13900	83.09	20230103	25700	-0.97	20230704	13900	83.09	20230103	2.14	Y	009900	500	262 억		2063307	N	N	54813	N	00	N
145	20230706	090227	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24450	-100	5	-0.41	460340400	18808	1.95	24500	24600	24400	31900	17200	24550	24473.89	3.93	0	-3617	25483	25016	24583	24116	23683	24800	23900	262	7350	500	17670	50	1	52470133	12829	14.96	3.34	12	0.04	1634.00	7315.00	25700	20230704	-4.86	13900	20230103	75.90	25700	-4.86	20230704	13900	75.90	20230103	25700	-4.86	20230704	13900	75.90	20230103	2.14	Y	009900	500	262 억		2063307	N	N	54813	N	00	N
146	20230705	160227	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24550	0	3	0.00	23402510250	951304	32.87	24750	25050	24150	31900	17200	24550	24600.57	3.94	0	-48311	26216	25382	24866	24032	23516	25125	23775	262	7350	500	17670	50	1	52470133	12881	15.02	3.36	12	1.81	1634.00	7315.00	25700	20230704	-4.47	13900	20230103	76.62	25700	-4.47	20230704	13900	76.62	20230103	25700	-4.47	20230704	13900	76.62	20230103	2.03	Y	009900	500	262 억		2066895	N	N	54813	N	00	N
147	20230705	150226	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24600	50	2	0.20	21698226750	881983	30.47	24750	25050	24150	31900	17200	24550	24601.64	3.94	0	-52032	26216	25382	24866	24032	23516	25125	23775	262	7350	500	17670	50	1	52470133	12908	15.06	3.36	12	1.68	1634.00	7315.00	25700	20230704	-4.28	13900	20230103	76.98	25700	-4.28	20230704	13900	76.98	20230103	25700	-4.28	20230704	13900	76.98	20230103	2.03	Y	009900	500	262 억		2066895	N	N	128233	N	00	N
148	20230705	140225	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24550	0	3	0.00	20011322600	813171	28.10	24750	25050	24150	31900	17200	24550	24609.00	3.94	0	-46228	26216	25382	24866	24032	23516	25125	23775	262	7350	500	17670	50	1	52470133	12881	15.02	3.36	12	1.55	1634.00	7315.00	25700	20230704	-4.47	13900	20230103	76.62	25700	-4.47	20230704	13900	76.62	20230103	25700	-4.47	20230704	13900	76.62	20230103	2.03	Y	009900	500	262 억		2066895	N	N	128233	N	00	N
149	20230705	130225	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	-50	5	-0.20	18343517500	745271	25.75	24750	25050	24150	31900	17200	24550	24613.23	3.94	0	-33843	26216	25382	24866	24032	23516	25125	23775	262	7350	500	17670	50	1	52470133	12855	14.99	3.35	12	1.42	1634.00	7315.00	25700	20230704	-4.67	13900	20230103	76.26	25700	-4.67	20230704	13900	76.26	20230103	25700	-4.67	20230704	13900	76.26	20230103	2.03	Y	009900	500	262 억		2066895	N	N	128233	N	00	N
150	20230705	120225	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24350	-200	5	-0.81	17042328550	691957	23.91	24750	25050	24150	31900	17200	24550	24629.18	3.94	0	-36617	26216	25382	24866	24032	23516	25125	23775	262	7350	500	17670	50	1	52470133	12776	14.90	3.33	12	1.32	1634.00	7315.00	25700	20230704	-5.25	13900	20230103	75.18	25700	-5.25	20230704	13900	75.18	20230103	25700	-5.25	20230704	13900	75.18	20230103	2.03	Y	009900	500	262 억		2066895	N	N	128233	N	00	N
151	20230705	110225	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24500	-50	5	-0.20	13288244100	537277	18.56	24750	25050	24450	31900	17200	24550	24732.61	3.94	0	-63303	26216	25382	24866	24032	23516	25125	23775	262	7350	500	17670	50	1	52470133	12855	14.99	3.35	12	1.02	1634.00	7315.00	25700	20230704	-4.67	13900	20230103	76.26	25700	-4.67	20230704	13900	76.26	20230103	25700	-4.67	20230704	13900	76.26	20230103	2.03	Y	009900	500	262 억		2066895	N	N	128233	N	00	N
152	20230705	100226	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24800	250	2	1.02	9299582400	375312	12.97	24750	25050	24500	31900	17200	24550	24778.33	3.94	0	-6667	26216	25382	24866	24032	23516	25125	23775	262	7350	500	17670	50	1	52470133	13013	15.18	3.39	12	0.72	1634.00	7315.00	25700	20230704	-3.50	13900	20230103	78.42	25700	-3.50	20230704	13900	78.42	20230103	25700	-3.50	20230704	13900	78.42	20230103	2.03	Y	009900	500	262 억		2066895	N	N	128233	N	00	N
153	20230705	090225	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24700	150	2	0.61	680359300	27510	0.95	24750	24800	24650	31900	17200	24550	24731.97	3.94	0	-3177	26216	25382	24866	24032	23516	25125	23775	262	7350	500	17670	50	1	52470133	12960	15.12	3.38	12	0.05	1634.00	7315.00	25700	20230704	-3.89	13900	20230103	77.70	25700	-3.89	20230704	13900	77.70	20230103	25700	-3.89	20230704	13900	77.70	20230103	2.03	Y	009900	500	262 억		2066895	N	N	128233	N	00	N
154	20230704	160224	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	24550	100	2	0.41	72341853800	2881839	134.38	24800	25700	24350	31750	17150	24450	25103.05	4.29	0	-223962	25783	25116	24183	23516	22583	25450	23850	262	7300	500	17600	50	1	52470133	12881	15.02	3.36	12	5.49	1634.00	7315.00	25700	20230704	-4.47	13900	20230103	76.62	25700	-4.47	20230704	13900	76.62	20230103	25700	-4.47	20230704	13900	76.62	20230103	2.07	Y	009900	500	262 억		2251229	N	N	128233	N	00	N
155	20230704	150223	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	24700	250	2	1.02	69845077650	2780307	129.65	24800	25700	24350	31750	17150	24450	25121.35	4.29	0	-250251	25783	25116	24183	23516	22583	25450	23850	262	7300	500	17600	50	1	52470133	12960	15.12	3.38	12	5.30	1634.00	7315.00	25700	20230704	-3.89	13900	20230103	77.70	25700	-3.89	20230704	13900	77.70	20230103	25700	-3.89	20230704	13900	77.70	20230103	2.07	Y	009900	500	262 억		2251229	N	N	87708	N	00	N
156	20230704	140224	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	24550	100	2	0.41	66435536100	2642246	123.21	24800	25700	24350	31750	17150	24450	25143.58	4.29	0	-211911	25783	25116	24183	23516	22583	25450	23850	262	7300	500	17600	50	1	52470133	12881	15.02	3.36	12	5.04	1634.00	7315.00	25700	20230704	-4.47	13900	20230103	76.62	25700	-4.47	20230704	13900	76.62	20230103	25700	-4.47	20230704	13900	76.62	20230103	2.07	Y	009900	500	262 억		2251229	N	N	87708	N	00	N
157	20230704	130222	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	24800	350	2	1.43	64036060250	2544753	118.66	24800	25700	24350	31750	17150	24450	25163.96	4.29	0	-201216	25783	25116	24183	23516	22583	25450	23850	262	7300	500	17600	50	1	52470133	13013	15.18	3.39	12	4.85	1634.00	7315.00	25700	20230704	-3.50	13900	20230103	78.42	25700	-3.50	20230704	13900	78.42	20230103	25700	-3.50	20230704	13900	78.42	20230103	2.07	Y	009900	500	262 억		2251229	N	N	87708	N	00	N
158	20230704	120224	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	24650	200	2	0.82	61880335700	2457669	114.60	24800	25700	24350	31750	17150	24450	25178.47	4.29	0	-199340	25783	25116	24183	23516	22583	25450	23850	262	7300	500	17600	50	1	52470133	12934	15.09	3.37	12	4.68	1634.00	7315.00	25700	20230704	-4.09	13900	20230103	77.34	25700	-4.09	20230704	13900	77.34	20230103	25700	-4.09	20230704	13900	77.34	20230103	2.07	Y	009900	500	262 억		2251229	N	N	87708	N	00	N
159	20230704	110221	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	24650	200	2	0.82	59164479450	2348094	109.49	24800	25700	24350	31750	17150	24450	25196.81	4.29	0	-196349	25783	25116	24183	23516	22583	25450	23850	262	7300	500	17600	50	1	52470133	12934	15.09	3.37	12	4.48	1634.00	7315.00	25700	20230704	-4.09	13900	20230103	77.34	25700	-4.09	20230704	13900	77.34	20230103	25700	-4.09	20230704	13900	77.34	20230103	2.07	Y	009900	500	262 억		2251229	N	N	87708	N	00	N
160	20230704	100221	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	25050	600	2	2.45	49102799450	1941168	90.52	24800	25700	24600	31750	17150	24450	25295.49	4.29	0	-114247	25783	25116	24183	23516	22583	25450	23850	262	7300	500	17600	50	1	52470133	13144	15.33	3.42	12	3.70	1634.00	7315.00	25700	20230704	-2.53	13900	20230103	80.22	25700	-2.53	20230704	13900	80.22	20230103	25700	-2.53	20230704	13900	80.22	20230103	2.07	Y	009900	500	262 억		2251229	N	N	87708	N	00	N
161	20230704	090221	55	40.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	N	25300	850	2	3.48	7631468050	305862	14.26	24800	25300	24600	31750	17150	24450	24950.69	4.29	0	-54976	25783	25116	24183	23516	22583	25450	23850	262	7300	500	17600	50	1	52470133	13275	15.48	3.46	12	0.58	1634.00	7315.00	25300	20230704	0.00	13900	20230103	82.01	25300	0.00	20230704	13900	82.01	20230103	25300	0.00	20230704	13900	82.01	20230103	2.07	Y	009900	500	262 억		2251229	N	N	87708	N	00	N
162	20230703	160220	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24450	950	2	4.04	50793467500	2114751	178.07	24200	24850	23250	30550	16450	23500	24017.57	4.70	0	-53278	24366	23932	23366	22932	22366	24150	23150	262	7050	500	16920	50	1	52470133	12829	14.96	3.34	12	4.03	1634.00	7315.00	25250	20220915	-3.17	13900	20230103	75.90	24850	-1.61	20230703	13900	75.90	20230103	25250	-3.17	20220915	13900	75.90	20230103	2.06	Y	009900	500	262 억		2466703	N	N	87708	N	00	N
163	20230703	150222	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	24050	550	2	2.34	33769981600	1420682	119.62	24200	24350	23250	30550	16450	23500	23770.26	4.70	0	-121153	24366	23932	23366	22932	22366	24150	23150	262	7050	500	16920	50	1	52470133	12619	14.72	3.29	12	2.71	1634.00	7315.00	25250	20220915	-4.75	13900	20230103	73.02	24350	-1.23	20230703	13900	73.02	20230103	25250	-4.75	20220915	13900	73.02	20230103	2.06	Y	009900	500	262 억		2466703	N	N	22128	N	00	N
164	20230703	140221	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23650	150	2	0.64	25653666500	1081606	91.07	24200	24350	23250	30550	16450	23500	23718.13	4.70	0	-222395	24366	23932	23366	22932	22366	24150	23150	262	7050	500	16920	50	1	52470133	12409	14.47	3.23	12	2.06	1634.00	7315.00	25250	20220915	-6.34	13900	20230103	70.14	24350	-2.87	20230703	13900	70.14	20230103	25250	-6.34	20220915	13900	70.14	20230103	2.06	Y	009900	500	262 억		2466703	N	N	22128	N	00	N
165	20230703	130220	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23500	0	3	0.00	23474393950	988960	83.27	24200	24350	23250	30550	16450	23500	23736.44	4.70	0	-244724	24366	23932	23366	22932	22366	24150	23150	262	7050	500	16920	50	1	52470133	12330	14.38	3.21	12	1.88	1634.00	7315.00	25250	20220915	-6.93	13900	20230103	69.06	24350	-3.49	20230703	13900	69.06	20230103	25250	-6.93	20220915	13900	69.06	20230103	2.06	Y	009900	500	262 억		2466703	N	N	22128	N	00	N
166	20230703	120221	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	-50	5	-0.21	21474078700	903408	76.07	24200	24350	23250	30550	16450	23500	23770.08	4.70	0	-233100	24366	23932	23366	22932	22366	24150	23150	262	7050	500	16920	50	1	52470133	12304	14.35	3.21	12	1.72	1634.00	7315.00	25250	20220915	-7.13	13900	20230103	68.71	24350	-3.70	20230703	13900	68.71	20230103	25250	-7.13	20220915	13900	68.71	20230103	2.06	Y	009900	500	262 억		2466703	N	N	22128	N	00	N
167	20230703	110221	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23600	100	2	0.43	20071450250	843736	71.04	24200	24350	23250	30550	16450	23500	23788.78	4.70	0	-225556	24366	23932	23366	22932	22366	24150	23150	262	7050	500	16920	50	1	52470133	12383	14.44	3.23	12	1.61	1634.00	7315.00	25250	20220915	-6.53	13900	20230103	69.78	24350	-3.08	20230703	13900	69.78	20230103	25250	-6.53	20220915	13900	69.78	20230103	2.06	Y	009900	500	262 억		2466703	N	N	22128	N	00	N
168	20230703	100218	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23450	-50	5	-0.21	17461495500	732942	61.72	24200	24350	23250	30550	16450	23500	23823.84	4.70	0	-231544	24366	23932	23366	22932	22366	24150	23150	262	7050	500	16920	50	1	52470133	12304	14.35	3.21	12	1.40	1634.00	7315.00	25250	20220915	-7.13	13900	20230103	68.71	24350	-3.70	20230703	13900	68.71	20230103	25250	-7.13	20220915	13900	68.71	20230103	2.06	Y	009900	500	262 억		2466703	N	N	22128	N	00	N
169	20230703	090219	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	23950	450	2	1.91	5546351300	229580	19.33	24200	24350	23950	30550	16450	23500	24158.69	4.70	0	-84570	24366	23932	23366	22932	22366	24150	23150	262	7050	500	16920	50	1	52470133	12567	14.66	3.27	12	0.44	1634.00	7315.00	25250	20220915	-5.15	13900	20230103	72.30	24350	-1.64	20230703	13900	72.30	20230103	25250	-5.15	20220915	13900	72.30	20230103	2.06	Y	009900	500	262 억		2466703	N	N	22128	N	00	N