KissMeData/204320/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160926	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46150	-1900	5	-3.95	29142881700	626962	208.34	48200	48400	45850	62400	33650	48050	46483.36	26.28	0	-184113	50150	49100	48400	47350	46650	48925	47175	470	14375	1000	36510	50	1	46957120	21671	22.05	1.00	12	1.34	2093.00	45990.00	57900	20220802	-20.29	40200	20221229	14.80	54500	-15.32	20230630	40850	12.97	20230102	57900	-20.29	20220802	40200	14.80	20221229	0.62	Y	204320	1000	469 억	12342331	N	N	57733	N	N
3	20230731	150927	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46050	-2000	5	-4.16	26269857250	564690	187.65	48200	48400	45850	62400	33650	48050	46520.85	26.28	0	-172996	50150	49100	48400	47350	46650	48925	47175	470	14375	1000	36510	50	1	46957120	21624	22.00	1.00	12	1.20	2093.00	45990.00	57900	20220802	-20.47	40200	20221229	14.55	54500	-15.50	20230630	40850	12.73	20230102	57900	-20.47	20220802	40200	14.55	20221229	0.62	Y	204320	1000	469 억	12342331	N	N	35869	N	N
4	20230731	140931	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	45950	-2100	5	-4.37	21565095350	462226	153.60	48200	48400	45950	62400	33650	48050	46654.87	26.28	0	-141062	50150	49100	48400	47350	46650	48925	47175	470	14375	1000	36510	50	1	46957120	21577	21.95	1.00	12	0.98	2093.00	45990.00	57900	20220802	-20.64	40200	20221229	14.30	54500	-15.69	20230630	40850	12.48	20230102	57900	-20.64	20220802	40200	14.30	20221229	0.62	Y	204320	1000	469 억	12342331	N	N	35869	N	N
5	20230731	130931	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46150	-1900	5	-3.95	17216510950	367733	122.20	48200	48400	46100	62400	33650	48050	46817.97	26.28	0	-113264	50150	49100	48400	47350	46650	48925	47175	470	14375	1000	36510	50	1	46957120	21671	22.05	1.00	12	0.78	2093.00	45990.00	57900	20220802	-20.29	40200	20221229	14.80	54500	-15.32	20230630	40850	12.97	20230102	57900	-20.29	20220802	40200	14.80	20221229	0.62	Y	204320	1000	469 억	12342331	N	N	35869	N	N
6	20230731	120939	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46200	-1850	5	-3.85	14349127450	305615	101.56	48200	48400	46200	62400	33650	48050	46951.65	26.28	0	-99415	50150	49100	48400	47350	46650	48925	47175	470	14375	1000	36510	50	1	46957120	21694	22.07	1.00	12	0.65	2093.00	45990.00	57900	20220802	-20.21	40200	20221229	14.93	54500	-15.23	20230630	40850	13.10	20230102	57900	-20.21	20220802	40200	14.93	20221229	0.62	Y	204320	1000	469 억	12342331	N	N	35869	N	N
7	20230731	110942	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46650	-1400	5	-2.91	10086323300	213878	71.07	48200	48400	46600	62400	33650	48050	47159.24	26.28	0	-71670	50150	49100	48400	47350	46650	48925	47175	470	14375	1000	36510	50	1	46957120	21905	22.29	1.01	12	0.46	2093.00	45990.00	57900	20220802	-19.43	40200	20221229	16.04	54500	-14.40	20230630	40850	14.20	20230102	57900	-19.43	20220802	40200	16.04	20221229	0.62	Y	204320	1000	469 억	12342331	N	N	35869	N	N
8	20230731	100939	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	46900	-1150	5	-2.39	5660376250	119425	39.69	48200	48400	46900	62400	33650	48050	47396.91	26.28	0	-44674	50150	49100	48400	47350	46650	48925	47175	470	14375	1000	36510	50	1	46957120	22023	22.41	1.02	12	0.25	2093.00	45990.00	57900	20220802	-19.00	40200	20221229	16.67	54500	-13.94	20230630	40850	14.81	20230102	57900	-19.00	20220802	40200	16.67	20221229	0.62	Y	204320	1000	469 억	12342331	N	N	35869	N	N
9	20230731	090928	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47900	-150	5	-0.31	550543850	11447	3.80	48200	48400	47900	62400	33650	48050	48095.03	26.28	0	-4092	50150	49100	48400	47350	46650	48925	47175	470	14375	1000	36510	50	1	46957120	22492	22.89	1.04	12	0.02	2093.00	45990.00	57900	20220802	-17.27	40200	20221229	19.15	54500	-12.11	20230630	40850	17.26	20230102	57900	-17.27	20220802	40200	19.15	20221229	0.62	Y	204320	1000	469 억	12342331	N	N	35869	N	N
10	20230728	160930	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48050	150	2	0.31	14606166950	300337	69.84	48050	49450	47700	62200	33550	47900	48632.85	26.21	0	-7419	50366	49132	48216	46982	46066	48675	46525	470	14325	1000	36400	50	1	46957120	22563	22.96	1.04	12	0.64	2093.00	45990.00	57900	20220802	-17.01	40200	20221229	19.53	54500	-11.83	20230630	40850	17.63	20230102	57900	-17.01	20220802	40200	19.53	20221229	0.63	Y	204320	1000	469 억	12305206	N	N	35869	N	N
11	20230728	150929	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48200	300	2	0.63	13941514000	286506	66.62	48050	49450	47700	62200	33550	47900	48660.59	26.21	0	-4581	50366	49132	48216	46982	46066	48675	46525	470	14325	1000	36400	50	1	46957120	22633	23.03	1.05	12	0.61	2093.00	45990.00	57900	20220802	-16.75	40200	20221229	19.90	54500	-11.56	20230630	40850	17.99	20230102	57900	-16.75	20220802	40200	19.90	20221229	0.63	Y	204320	1000	469 억	12305206	N	N	59203	N	N
12	20230728	140927	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48250	350	2	0.73	11177796050	228987	53.25	48050	49450	47700	62200	33550	47900	48814.30	26.21	0	2184	50366	49132	48216	46982	46066	48675	46525	470	14325	1000	36400	50	1	46957120	22657	23.05	1.05	12	0.49	2093.00	45990.00	57900	20220802	-16.67	40200	20221229	20.02	54500	-11.47	20230630	40850	18.12	20230102	57900	-16.67	20220802	40200	20.02	20221229	0.63	Y	204320	1000	469 억	12305206	N	N	59203	N	N
13	20230728	130930	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48400	500	2	1.04	9769586150	199878	46.48	48050	49450	47700	62200	33550	47900	48877.99	26.21	0	6141	50366	49132	48216	46982	46066	48675	46525	470	14325	1000	36400	50	1	46957120	22727	23.12	1.05	12	0.43	2093.00	45990.00	57900	20220802	-16.41	40200	20221229	20.40	54500	-11.19	20230630	40850	18.48	20230102	57900	-16.41	20220802	40200	20.40	20221229	0.63	Y	204320	1000	469 억	12305206	N	N	59203	N	N
14	20230728	120927	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48850	950	2	1.98	8263085200	168898	39.28	48050	49450	47700	62200	33550	47900	48923.82	26.21	0	12387	50366	49132	48216	46982	46066	48675	46525	470	14325	1000	36400	50	1	46957120	22939	23.34	1.06	12	0.36	2093.00	45990.00	57900	20220802	-15.63	40200	20221229	21.52	54500	-10.37	20230630	40850	19.58	20230102	57900	-15.63	20220802	40200	21.52	20221229	0.63	Y	204320	1000	469 억	12305206	N	N	59203	N	N
15	20230728	110934	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48850	950	2	1.98	7160378800	146307	34.02	48050	49450	47700	62200	33550	47900	48941.13	26.21	0	14445	50366	49132	48216	46982	46066	48675	46525	470	14325	1000	36400	50	1	46957120	22939	23.34	1.06	12	0.31	2093.00	45990.00	57900	20220802	-15.63	40200	20221229	21.52	54500	-10.37	20230630	40850	19.58	20230102	57900	-15.63	20220802	40200	21.52	20221229	0.63	Y	204320	1000	469 억	12305206	N	N	59203	N	N
16	20230728	100924	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48950	1050	2	2.19	5518917150	112751	26.22	48050	49450	47700	62200	33550	47900	48948.29	26.21	0	21529	50366	49132	48216	46982	46066	48675	46525	470	14325	1000	36400	50	1	46957120	22986	23.39	1.06	12	0.24	2093.00	45990.00	57900	20220802	-15.46	40200	20221229	21.77	54500	-10.18	20230630	40850	19.83	20230102	57900	-15.46	20220802	40200	21.77	20221229	0.63	Y	204320	1000	469 억	12305206	N	N	59203	N	N
17	20230728	090933	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48850	950	2	1.98	1661248150	34140	7.94	48050	49200	47700	62200	33550	47900	48660.97	26.21	0	5586	50366	49132	48216	46982	46066	48675	46525	470	14325	1000	36400	50	1	46957120	22939	23.34	1.06	12	0.07	2093.00	45990.00	57900	20220802	-15.63	40200	20221229	21.52	54500	-10.37	20230630	40850	19.58	20230102	57900	-15.63	20220802	40200	21.52	20221229	0.63	Y	204320	1000	469 억	12305206	N	N	59203	N	N
18	20230727	160925	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47900	-50	5	-0.10	20654625550	429072	107.26	48700	49450	47300	62300	33600	47950	48138.10	26.33	-35885	-59007	50483	49216	48133	46866	45783	48675	46325	470	14350	1000	36440	50	1	46957120	22492	22.89	1.04	12	0.91	2093.00	45990.00	57900	20220802	-17.27	40200	20221229	19.15	54500	-12.11	20230630	40850	17.26	20230102	57900	-17.27	20220802	40200	19.15	20221229	0.63	Y	204320	1000	469 억	12363501	N	N	59203	N	N
19	20230727	150925	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47650	-300	5	-0.63	19581545050	406627	101.65	48700	49450	47300	62300	33600	47950	48156.04	26.33	-35885	-56355	50483	49216	48133	46866	45783	48675	46325	470	14350	1000	36440	50	1	46957120	22375	22.77	1.04	12	0.87	2093.00	45990.00	57900	20220802	-17.70	40200	20221229	18.53	54500	-12.57	20230630	40850	16.65	20230102	57900	-17.70	20220802	40200	18.53	20221229	0.63	Y	204320	1000	469 억	12363501	N	N	43346	N	N
20	20230727	140920	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47850	-100	5	-0.21	17205421150	356942	89.23	48700	49450	47300	62300	33600	47950	48202.29	26.33	-35885	-49080	50483	49216	48133	46866	45783	48675	46325	470	14350	1000	36440	50	1	46957120	22469	22.86	1.04	12	0.76	2093.00	45990.00	57900	20220802	-17.36	40200	20221229	19.03	54500	-12.20	20230630	40850	17.14	20230102	57900	-17.36	20220802	40200	19.03	20221229	0.63	Y	204320	1000	469 억	12363501	N	N	43346	N	N
21	20230727	130920	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47800	-150	5	-0.31	15272410100	316417	79.10	48700	49450	47300	62300	33600	47950	48266.72	26.33	-35885	-40913	50483	49216	48133	46866	45783	48675	46325	470	14350	1000	36440	50	1	46957120	22446	22.84	1.04	12	0.67	2093.00	45990.00	57900	20220802	-17.44	40200	20221229	18.91	54500	-12.29	20230630	40850	17.01	20230102	57900	-17.44	20220802	40200	18.91	20221229	0.63	Y	204320	1000	469 억	12363501	N	N	43346	N	N
22	20230727	120923	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47650	-300	5	-0.63	13448846350	278120	69.52	48700	49450	47300	62300	33600	47950	48356.27	26.33	-35885	-35640	50483	49216	48133	46866	45783	48675	46325	470	14350	1000	36440	50	1	46957120	22375	22.77	1.04	12	0.59	2093.00	45990.00	57900	20220802	-17.70	40200	20221229	18.53	54500	-12.57	20230630	40850	16.65	20230102	57900	-17.70	20220802	40200	18.53	20221229	0.63	Y	204320	1000	469 억	12363501	N	N	43346	N	N
23	20230727	110925	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47500	-450	5	-0.94	11793958250	243396	60.84	48700	49450	47300	62300	33600	47950	48455.84	26.33	-35885	-35234	50483	49216	48133	46866	45783	48675	46325	470	14350	1000	36440	50	1	46957120	22305	22.69	1.03	12	0.52	2093.00	45990.00	57900	20220802	-17.96	40200	20221229	18.16	54500	-12.84	20230630	40850	16.28	20230102	57900	-17.96	20220802	40200	18.16	20221229	0.63	Y	204320	1000	469 억	12363501	N	N	43346	N	N
24	20230727	100923	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47700	-250	5	-0.52	9489440600	194970	48.74	48700	49450	47300	62300	33600	47950	48671.29	26.33	-35885	-26440	50483	49216	48133	46866	45783	48675	46325	470	14350	1000	36440	50	1	46957120	22399	22.79	1.04	12	0.42	2093.00	45990.00	57900	20220802	-17.62	40200	20221229	18.66	54500	-12.48	20230630	40850	16.77	20230102	57900	-17.62	20220802	40200	18.66	20221229	0.63	Y	204320	1000	469 억	12363501	N	N	43346	N	N
25	20230727	090919	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49250	1300	2	2.71	2521958950	51351	12.84	48700	49450	48600	62300	33600	47950	49112.17	26.33	-35885	486	50483	49216	48133	46866	45783	48675	46325	470	14350	1000	36440	50	1	46957120	23126	23.53	1.07	12	0.11	2093.00	45990.00	57900	20220802	-14.94	40200	20221229	22.51	54500	-9.63	20230630	40850	20.56	20230102	57900	-14.94	20220802	40200	22.51	20221229	0.63	Y	204320	1000	469 억	12363501	N	N	43346	N	N
26	20230726	160919	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47950	-1550	5	-3.13	19062940900	398680	192.01	49400	49400	47050	64300	34650	49500	47815.00	26.41	0	-20604	50733	50116	49383	48766	48033	50425	49075	470	14825	1000	37620	50	1	46957120	22516	22.91	1.04	12	0.85	2093.00	45990.00	57900	20220802	-17.18	40200	20221229	19.28	54500	-12.02	20230630	40850	17.38	20230102	57900	-17.18	20220802	40200	19.28	20221229	0.65	Y	204320	1000	469 억	12399386	N	N	43346	N	N
27	20230726	150924	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47950	-1550	5	-3.13	18288668250	382543	184.24	49400	49400	47050	64300	34650	49500	47808.13	26.41	0	-14357	50733	50116	49383	48766	48033	50425	49075	470	14825	1000	37620	50	1	46957120	22516	22.91	1.04	12	0.81	2093.00	45990.00	57900	20220802	-17.18	40200	20221229	19.28	54500	-12.02	20230630	40850	17.38	20230102	57900	-17.18	20220802	40200	19.28	20221229	0.65	Y	204320	1000	469 억	12399386	N	N	7872	N	N
28	20230726	140917	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47800	-1700	5	-3.43	16105031100	336861	162.24	49400	49400	47050	64300	34650	49500	47809.12	26.41	0	-17634	50733	50116	49383	48766	48033	50425	49075	470	14825	1000	37620	50	1	46957120	22446	22.84	1.04	12	0.72	2093.00	45990.00	57900	20220802	-17.44	40200	20221229	18.91	54500	-12.29	20230630	40850	17.01	20230102	57900	-17.44	20220802	40200	18.91	20221229	0.65	Y	204320	1000	469 억	12399386	N	N	7872	N	N
29	20230726	130915	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47100	-2400	5	-4.85	11427822650	239408	115.30	49400	49400	47100	64300	34650	49500	47733.66	26.41	0	-11597	50733	50116	49383	48766	48033	50425	49075	470	14825	1000	37620	50	1	46957120	22117	22.50	1.02	12	0.51	2093.00	45990.00	57900	20220802	-18.65	40200	20221229	17.16	54500	-13.58	20230630	40850	15.30	20230102	57900	-18.65	20220802	40200	17.16	20221229	0.65	Y	204320	1000	469 억	12399386	N	N	7872	N	N
30	20230726	120918	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47550	-1950	5	-3.94	9267437800	193777	93.33	49400	49400	47350	64300	34650	49500	47825.26	26.41	0	-10314	50733	50116	49383	48766	48033	50425	49075	470	14825	1000	37620	50	1	46957120	22328	22.72	1.03	12	0.41	2093.00	45990.00	57900	20220802	-17.88	40200	20221229	18.28	54500	-12.75	20230630	40850	16.40	20230102	57900	-17.88	20220802	40200	18.28	20221229	0.65	Y	204320	1000	469 억	12399386	N	N	7872	N	N
31	20230726	110912	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47600	-1900	5	-3.84	8035857550	167883	80.86	49400	49400	47350	64300	34650	49500	47865.80	26.41	0	-10916	50733	50116	49383	48766	48033	50425	49075	470	14825	1000	37620	50	1	46957120	22352	22.74	1.04	12	0.36	2093.00	45990.00	57900	20220802	-17.79	40200	20221229	18.41	54500	-12.66	20230630	40850	16.52	20230102	57900	-17.79	20220802	40200	18.41	20221229	0.65	Y	204320	1000	469 억	12399386	N	N	7872	N	N
32	20230726	100920	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	47600	-1900	5	-3.84	5254731800	109420	52.70	49400	49400	47500	64300	34650	49500	48023.48	26.41	0	-19206	50733	50116	49383	48766	48033	50425	49075	470	14825	1000	37620	50	1	46957120	22352	22.74	1.04	12	0.23	2093.00	45990.00	57900	20220802	-17.79	40200	20221229	18.41	54500	-12.66	20230630	40850	16.52	20230102	57900	-17.79	20220802	40200	18.41	20221229	0.65	Y	204320	1000	469 억	12399386	N	N	7872	N	N
33	20230726	090914	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48200	-1300	5	-2.63	1314619800	27083	13.04	49400	49400	48050	64300	34650	49500	48540.33	26.41	0	-11087	50733	50116	49383	48766	48033	50425	49075	470	14825	1000	37620	50	1	46957120	22633	23.03	1.05	12	0.06	2093.00	45990.00	57900	20220802	-16.75	40200	20221229	19.90	54500	-11.56	20230630	40850	17.99	20230102	57900	-16.75	20220802	40200	19.90	20221229	0.65	Y	204320	1000	469 억	12399386	N	N	7872	N	N
34	20230725	160911	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49500	650	2	1.33	10240661650	207063	77.48	48650	50000	48650	63500	34200	48850	49456.71	26.34	0	20293	50250	49550	49050	48350	47850	49300	48100	470	14650	1000	37120	50	1	46957120	23244	23.65	1.08	12	0.44	2093.00	45990.00	57900	20220802	-14.51	40200	20221229	23.13	54500	-9.17	20230630	40850	21.18	20230102	57900	-14.51	20220802	40200	23.13	20221229	0.64	Y	204320	1000	469 억	12370807	N	N	7872	N	N
35	20230725	150902	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49500	650	2	1.33	9498233500	192056	71.86	48650	50000	48650	63500	34200	48850	49455.54	26.34	0	19704	50250	49550	49050	48350	47850	49300	48100	470	14650	1000	37120	50	1	46957120	23244	23.65	1.08	12	0.41	2093.00	45990.00	57900	20220802	-14.51	40200	20221229	23.13	54500	-9.17	20230630	40850	21.18	20230102	57900	-14.51	20220802	40200	23.13	20221229	0.64	Y	204320	1000	469 억	12370807	N	N	9249	N	N
36	20230725	140900	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49450	600	2	1.23	8310736500	168028	62.87	48650	50000	48650	63500	34200	48850	49460.43	26.34	0	17767	50250	49550	49050	48350	47850	49300	48100	470	14650	1000	37120	50	1	46957120	23220	23.63	1.08	12	0.36	2093.00	45990.00	57900	20220802	-14.59	40200	20221229	23.01	54500	-9.27	20230630	40850	21.05	20230102	57900	-14.59	20220802	40200	23.01	20221229	0.64	Y	204320	1000	469 억	12370807	N	N	9249	N	N
37	20230725	130910	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49600	750	2	1.54	7225311000	146059	54.65	48650	50000	48650	63500	34200	48850	49468.44	26.34	0	17013	50250	49550	49050	48350	47850	49300	48100	470	14650	1000	37120	50	1	46957120	23291	23.70	1.08	12	0.31	2093.00	45990.00	57900	20220802	-14.34	40200	20221229	23.38	54500	-8.99	20230630	40850	21.42	20230102	57900	-14.34	20220802	40200	23.38	20221229	0.64	Y	204320	1000	469 억	12370807	N	N	9249	N	N
38	20230725	120910	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49450	600	2	1.23	6023021400	121757	45.56	48650	50000	48650	63500	34200	48850	49467.56	26.34	0	8514	50250	49550	49050	48350	47850	49300	48100	470	14650	1000	37120	50	1	46957120	23220	23.63	1.08	12	0.26	2093.00	45990.00	57900	20220802	-14.59	40200	20221229	23.01	54500	-9.27	20230630	40850	21.05	20230102	57900	-14.59	20220802	40200	23.01	20221229	0.64	Y	204320	1000	469 억	12370807	N	N	9249	N	N
39	20230725	110908	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49400	550	2	1.13	4969509300	100414	37.57	48650	50000	48650	63500	34200	48850	49490.20	26.34	0	7753	50250	49550	49050	48350	47850	49300	48100	470	14650	1000	37120	50	1	46957120	23197	23.60	1.07	12	0.21	2093.00	45990.00	57900	20220802	-14.68	40200	20221229	22.89	54500	-9.36	20230630	40850	20.93	20230102	57900	-14.68	20220802	40200	22.89	20221229	0.64	Y	204320	1000	469 억	12370807	N	N	9249	N	N
40	20230725	100907	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49600	750	2	1.54	3641208000	73482	27.50	48650	50000	48650	63500	34200	48850	49552.38	26.34	0	5987	50250	49550	49050	48350	47850	49300	48100	470	14650	1000	37120	50	1	46957120	23291	23.70	1.08	12	0.16	2093.00	45990.00	57900	20220802	-14.34	40200	20221229	23.38	54500	-8.99	20230630	40850	21.42	20230102	57900	-14.34	20220802	40200	23.38	20221229	0.64	Y	204320	1000	469 억	12370807	N	N	9249	N	N
41	20230725	090907	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49200	350	2	0.72	563024850	11478	4.29	48650	49350	48650	63500	34200	48850	49052.52	26.34	0	1968	50250	49550	49050	48350	47850	49300	48100	470	14650	1000	37120	50	1	46957120	23103	23.51	1.07	12	0.02	2093.00	45990.00	57900	20220802	-15.03	40200	20221229	22.39	54500	-9.72	20230630	40850	20.44	20230102	57900	-15.03	20220802	40200	22.39	20221229	0.64	Y	204320	1000	469 억	12370807	N	N	9249	N	N
42	20230724	160908	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48850	-750	5	-1.51	13065853900	266657	130.60	49550	49750	48550	64400	34750	49600	48998.82	26.34	1600	-216	50566	50082	49616	49132	48666	50325	49375	470	14825	1000	37690	50	1	46957120	22939	23.34	1.06	12	0.57	2093.00	45990.00	57900	20220802	-15.63	40200	20221229	21.52	54500	-10.37	20230630	40850	19.58	20230102	57900	-15.63	20220802	40200	21.52	20221229	0.64	Y	204320	1000	469 억	12367114	N	N	9249	N	N
43	20230724	150905	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48800	-800	5	-1.61	11386842450	232218	113.73	49550	49750	48600	64400	34750	49600	49035.10	26.34	1600	9050	50566	50082	49616	49132	48666	50325	49375	470	14825	1000	37690	50	1	46957120	22915	23.32	1.06	12	0.49	2093.00	45990.00	57900	20220802	-15.72	40200	20221229	21.39	54500	-10.46	20230630	40850	19.46	20230102	57900	-15.72	20220802	40200	21.39	20221229	0.64	Y	204320	1000	469 억	12367114	N	N	19245	N	N
44	20230724	140902	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49100	-500	5	-1.01	9845957550	200719	98.31	49550	49750	48600	64400	34750	49600	49053.40	26.34	1600	5778	50566	50082	49616	49132	48666	50325	49375	470	14825	1000	37690	50	1	46957120	23056	23.46	1.07	12	0.43	2093.00	45990.00	57900	20220802	-15.20	40200	20221229	22.14	54500	-9.91	20230630	40850	20.20	20230102	57900	-15.20	20220802	40200	22.14	20221229	0.64	Y	204320	1000	469 억	12367114	N	N	19245	N	N
45	20230724	130903	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49000	-600	5	-1.21	8735664250	178038	87.20	49550	49750	48600	64400	34750	49600	49066.25	26.34	1600	-1835	50566	50082	49616	49132	48666	50325	49375	470	14825	1000	37690	50	1	46957120	23009	23.41	1.07	12	0.38	2093.00	45990.00	57900	20220802	-15.37	40200	20221229	21.89	54500	-10.09	20230630	40850	19.95	20230102	57900	-15.37	20220802	40200	21.89	20221229	0.64	Y	204320	1000	469 억	12367114	N	N	19245	N	N
46	20230724	120904	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	48750	-850	5	-1.71	7367271650	149978	73.45	49550	49750	48650	64400	34750	49600	49122.30	26.34	1600	2985	50566	50082	49616	49132	48666	50325	49375	470	14825	1000	37690	50	1	46957120	22892	23.29	1.06	12	0.32	2093.00	45990.00	57900	20220802	-15.80	40200	20221229	21.27	54500	-10.55	20230630	40850	19.34	20230102	57900	-15.80	20220802	40200	21.27	20221229	0.64	Y	204320	1000	469 억	12367114	N	N	19245	N	N
47	20230724	110908	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49050	-550	5	-1.11	6173059400	125534	61.48	49550	49750	48650	64400	34750	49600	49174.35	26.34	1600	7420	50566	50082	49616	49132	48666	50325	49375	470	14825	1000	37690	50	1	46957120	23032	23.44	1.07	12	0.27	2093.00	45990.00	57900	20220802	-15.28	40200	20221229	22.01	54500	-10.00	20230630	40850	20.07	20230102	57900	-15.28	20220802	40200	22.01	20221229	0.64	Y	204320	1000	469 억	12367114	N	N	19245	N	N
48	20230724	100859	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49350	-250	5	-0.50	3875323650	78791	38.59	49550	49750	48650	64400	34750	49600	49184.77	26.34	1600	15585	50566	50082	49616	49132	48666	50325	49375	470	14825	1000	37690	50	1	46957120	23173	23.58	1.07	12	0.17	2093.00	45990.00	57900	20220802	-14.77	40200	20221229	22.76	54500	-9.45	20230630	40850	20.81	20230102	57900	-14.77	20220802	40200	22.76	20221229	0.64	Y	204320	1000	469 억	12367114	N	N	19245	N	N
49	20230724	090905	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49000	-600	5	-1.21	1071875750	21828	10.69	49550	49550	48800	64400	34750	49600	49105.20	26.34	1600	956	50566	50082	49616	49132	48666	50325	49375	470	14825	1000	37690	50	1	46957120	23009	23.41	1.07	12	0.05	2093.00	45990.00	57900	20220802	-15.37	40200	20221229	21.89	54500	-10.09	20230630	40850	19.95	20230102	57900	-15.37	20220802	40200	21.89	20221229	0.64	Y	204320	1000	469 억	12367114	N	N	19245	N	N
50	20230721	160855	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49600	-400	5	-0.80	10073603300	202971	88.14	49550	50100	49150	65000	35000	50000	49630.83	26.32	100	8274	51233	50616	49983	49366	48733	50925	49675	470	15000	1000	38000	50	1	46957120	23291	23.70	1.08	12	0.43	2093.00	45990.00	57900	20220802	-14.34	40200	20221229	23.38	54500	-8.99	20230630	40850	21.42	20230102	57900	-14.34	20220802	40200	23.38	20221229	0.66	Y	204320	1000	469 억	12359026	N	N	19245	N	N
51	20230721	150857	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49650	-350	5	-0.70	8094596100	162974	70.78	49550	50100	49150	65000	35000	50000	49668.02	26.32	100	1463	51233	50616	49983	49366	48733	50925	49675	470	15000	1000	38000	50	1	46957120	23314	23.72	1.08	12	0.35	2093.00	45990.00	57900	20220802	-14.25	40200	20221229	23.51	54500	-8.90	20230630	40850	21.54	20230102	57900	-14.25	20220802	40200	23.51	20221229	0.66	Y	204320	1000	469 억	12359026	N	N	18587	N	N
52	20230721	140854	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49650	-350	5	-0.70	7055540300	142067	61.70	49550	50100	49150	65000	35000	50000	49663.47	26.32	100	1623	51233	50616	49983	49366	48733	50925	49675	470	15000	1000	38000	50	1	46957120	23314	23.72	1.08	12	0.30	2093.00	45990.00	57900	20220802	-14.25	40200	20221229	23.51	54500	-8.90	20230630	40850	21.54	20230102	57900	-14.25	20220802	40200	23.51	20221229	0.66	Y	204320	1000	469 억	12359026	N	N	18587	N	N
53	20230721	130858	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49550	-450	5	-0.90	6110704350	123036	53.43	49550	50100	49150	65000	35000	50000	49665.99	26.32	100	5324	51233	50616	49983	49366	48733	50925	49675	470	15000	1000	38000	50	1	46957120	23267	23.67	1.08	12	0.26	2093.00	45990.00	57900	20220802	-14.42	40200	20221229	23.26	54500	-9.08	20230630	40850	21.30	20230102	57900	-14.42	20220802	40200	23.26	20221229	0.66	Y	204320	1000	469 억	12359026	N	N	18587	N	N
54	20230721	120908	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49650	-350	5	-0.70	5298311450	106699	46.34	49550	50100	49150	65000	35000	50000	49656.62	26.32	100	6408	51233	50616	49983	49366	48733	50925	49675	470	15000	1000	38000	50	1	46957120	23314	23.72	1.08	12	0.23	2093.00	45990.00	57900	20220802	-14.25	40200	20221229	23.51	54500	-8.90	20230630	40850	21.54	20230102	57900	-14.25	20220802	40200	23.51	20221229	0.66	Y	204320	1000	469 억	12359026	N	N	18587	N	N
55	20230721	110904	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49700	-300	5	-0.60	4565209300	91928	39.92	49550	50100	49150	65000	35000	50000	49660.71	26.32	100	4367	51233	50616	49983	49366	48733	50925	49675	470	15000	1000	38000	50	1	46957120	23338	23.75	1.08	12	0.20	2093.00	45990.00	57900	20220802	-14.16	40200	20221229	23.63	54500	-8.81	20230630	40850	21.66	20230102	57900	-14.16	20220802	40200	23.63	20221229	0.66	Y	204320	1000	469 억	12359026	N	N	18587	N	N
56	20230721	100902	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49700	-300	5	-0.60	3067109550	61877	26.87	49550	50100	49150	65000	35000	50000	49567.85	26.32	100	-548	51233	50616	49983	49366	48733	50925	49675	470	15000	1000	38000	50	1	46957120	23338	23.75	1.08	12	0.13	2093.00	45990.00	57900	20220802	-14.16	40200	20221229	23.63	54500	-8.81	20230630	40850	21.66	20230102	57900	-14.16	20220802	40200	23.63	20221229	0.66	Y	204320	1000	469 억	12359026	N	N	18587	N	N
57	20230721	090901	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49300	-700	5	-1.40	973745600	19716	8.56	49550	50000	49150	65000	35000	50000	49388.60	26.32	100	-4626	51233	50616	49983	49366	48733	50925	49675	470	15000	1000	38000	50	1	46957120	23150	23.55	1.07	12	0.04	2093.00	45990.00	57900	20220802	-14.85	40200	20221229	22.64	54500	-9.54	20230630	40850	20.69	20230102	57900	-14.85	20220802	40200	22.64	20221229	0.66	Y	204320	1000	469 억	12359026	N	N	18587	N	N
58	20230720	160853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50000	-400	5	-0.79	11453552200	228618	149.34	49950	50600	49350	65500	35300	50400	50099.41	26.28	0	70523	51466	50932	50366	49832	49266	51200	50100	470	15100	1000	38300	100	1	46957120	23479	23.89	1.09	12	0.49	2093.00	45990.00	57900	20220802	-13.64	40200	20221229	24.38	54500	-8.26	20230630	40850	22.40	20230102	57900	-13.64	20220802	40200	24.38	20221229	0.64	Y	204320	1000	469 억	12342073	N	N	18587	N	N
59	20230720	150853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50100	-300	5	-0.60	10544270200	210445	137.47	49950	50600	49350	65500	35300	50400	50104.63	26.28	0	64284	51466	50932	50366	49832	49266	51200	50100	470	15100	1000	38300	100	1	46957120	23526	23.94	1.09	12	0.45	2093.00	45990.00	57900	20220802	-13.47	40200	20221229	24.63	54500	-8.07	20230630	40850	22.64	20230102	57900	-13.47	20220802	40200	24.63	20221229	0.64	Y	204320	1000	469 억	12342073	N	N	8709	N	N
60	20230720	140852	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50000	-400	5	-0.79	8558490700	170746	111.54	49950	50600	49350	65500	35300	50400	50124.10	26.28	0	43000	51466	50932	50366	49832	49266	51200	50100	470	15100	1000	38300	100	1	46957120	23479	23.89	1.09	12	0.36	2093.00	45990.00	57900	20220802	-13.64	40200	20221229	24.38	54500	-8.26	20230630	40850	22.40	20230102	57900	-13.64	20220802	40200	24.38	20221229	0.64	Y	204320	1000	469 억	12342073	N	N	8709	N	N
61	20230720	130853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50300	-100	5	-0.20	6919471750	138050	90.18	49950	50600	49350	65500	35300	50400	50122.94	26.28	0	37229	51466	50932	50366	49832	49266	51200	50100	470	15100	1000	38300	100	1	46957120	23619	24.03	1.09	12	0.29	2093.00	45990.00	57900	20220802	-13.13	40200	20221229	25.12	54500	-7.71	20230630	40850	23.13	20230102	57900	-13.13	20220802	40200	25.12	20221229	0.64	Y	204320	1000	469 억	12342073	N	N	8709	N	N
62	20230720	120900	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50200	-200	5	-0.40	5864436150	117050	76.46	49950	50600	49350	65500	35300	50400	50101.97	26.28	0	28937	51466	50932	50366	49832	49266	51200	50100	470	15100	1000	38300	100	1	46957120	23572	23.98	1.09	12	0.25	2093.00	45990.00	57900	20220802	-13.30	40200	20221229	24.88	54500	-7.89	20230630	40850	22.89	20230102	57900	-13.30	20220802	40200	24.88	20221229	0.64	Y	204320	1000	469 억	12342073	N	N	8709	N	N
63	20230720	110857	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50500	100	2	0.20	4786571150	95621	62.46	49950	50600	49350	65500	35300	50400	50057.74	26.28	0	20912	51466	50932	50366	49832	49266	51200	50100	470	15100	1000	38300	100	1	46957120	23713	24.13	1.10	12	0.20	2093.00	45990.00	57900	20220802	-12.78	40200	20221229	25.62	54500	-7.34	20230630	40850	23.62	20230102	57900	-12.78	20220802	40200	25.62	20221229	0.64	Y	204320	1000	469 억	12342073	N	N	8709	N	N
64	20230720	100847	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50300	-100	5	-0.20	3099409250	62046	40.53	49950	50400	49350	65500	35300	50400	49953.40	26.28	0	8952	51466	50932	50366	49832	49266	51200	50100	470	15100	1000	38300	100	1	46957120	23619	24.03	1.09	12	0.13	2093.00	45990.00	57900	20220802	-13.13	40200	20221229	25.12	54500	-7.71	20230630	40850	23.13	20230102	57900	-13.13	20220802	40200	25.12	20221229	0.64	Y	204320	1000	469 억	12342073	N	N	8709	N	N
65	20230720	090849	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49400	-1000	5	-1.98	925069850	18674	12.20	49950	49950	49350	65500	35300	50400	49537.81	26.28	0	-4653	51466	50932	50366	49832	49266	51200	50100	470	15100	1000	38300	50	1	46957120	23197	23.60	1.07	12	0.04	2093.00	45990.00	57900	20220802	-14.68	40200	20221229	22.89	54500	-9.36	20230630	40850	20.93	20230102	57900	-14.68	20220802	40200	22.89	20221229	0.64	Y	204320	1000	469 억	12342073	N	N	8709	N	N
66	20230719	160904	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50400	400	2	0.80	7631390050	151750	46.56	50000	50900	49800	65000	35000	50000	50288.91	26.18	0	49180	51666	50832	50266	49432	48866	50550	49150	470	15000	1000	38000	100	1	46957120	23666	24.08	1.10	12	0.32	2093.00	45990.00	57900	20220802	-12.95	40200	20221229	25.37	54500	-7.52	20230630	40850	23.38	20230102	57900	-12.95	20220802	40200	25.37	20221229	0.63	Y	204320	1000	469 억	12292466	N	N	8503	N	N
67	20230719	150905	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50400	400	2	0.80	6777863150	134817	41.37	50000	50900	49800	65000	35000	50000	50274.54	26.18	0	39300	51666	50832	50266	49432	48866	50550	49150	470	15000	1000	38000	100	1	46957120	23666	24.08	1.10	12	0.29	2093.00	45990.00	57900	20220802	-12.95	40200	20221229	25.37	54500	-7.52	20230630	40850	23.38	20230102	57900	-12.95	20220802	40200	25.37	20221229	0.63	Y	204320	1000	469 억	12292466	N	N	9156	N	N
68	20230719	140906	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50100	100	2	0.20	5869256450	116731	35.82	50000	50900	49800	65000	35000	50000	50280.19	26.18	0	34798	51666	50832	50266	49432	48866	50550	49150	470	15000	1000	38000	100	1	46957120	23526	23.94	1.09	12	0.25	2093.00	45990.00	57900	20220802	-13.47	40200	20221229	24.63	54500	-8.07	20230630	40850	22.64	20230102	57900	-13.47	20220802	40200	24.63	20221229	0.63	Y	204320	1000	469 억	12292466	N	N	9156	N	N
69	20230719	130855	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50200	200	2	0.40	4821437450	95795	29.39	50000	50900	49800	65000	35000	50000	50330.78	26.18	0	30526	51666	50832	50266	49432	48866	50550	49150	470	15000	1000	38000	100	1	46957120	23572	23.98	1.09	12	0.20	2093.00	45990.00	57900	20220802	-13.30	40200	20221229	24.88	54500	-7.89	20230630	40850	22.89	20230102	57900	-13.30	20220802	40200	24.88	20221229	0.63	Y	204320	1000	469 억	12292466	N	N	9156	N	N
70	20230719	120909	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50300	300	2	0.60	4364174550	86701	26.60	50000	50900	49800	65000	35000	50000	50335.92	26.18	0	28086	51666	50832	50266	49432	48866	50550	49150	470	15000	1000	38000	100	1	46957120	23619	24.03	1.09	12	0.18	2093.00	45990.00	57900	20220802	-13.13	40200	20221229	25.12	54500	-7.71	20230630	40850	23.13	20230102	57900	-13.13	20220802	40200	25.12	20221229	0.63	Y	204320	1000	469 억	12292466	N	N	9156	N	N
71	20230719	110907	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50300	300	2	0.60	3715761050	73811	22.65	50000	50900	49800	65000	35000	50000	50341.56	26.18	0	25811	51666	50832	50266	49432	48866	50550	49150	470	15000	1000	38000	100	1	46957120	23619	24.03	1.09	12	0.16	2093.00	45990.00	57900	20220802	-13.13	40200	20221229	25.12	54500	-7.71	20230630	40850	23.13	20230102	57900	-13.13	20220802	40200	25.12	20221229	0.63	Y	204320	1000	469 억	12292466	N	N	9156	N	N
72	20230719	100900	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50600	600	2	1.20	2944521050	58491	17.95	50000	50900	49800	65000	35000	50000	50341.44	26.18	0	19814	51666	50832	50266	49432	48866	50550	49150	470	15000	1000	38000	100	1	46957120	23760	24.18	1.10	12	0.12	2093.00	45990.00	57900	20220802	-12.61	40200	20221229	25.87	54500	-7.16	20230630	40850	23.87	20230102	57900	-12.61	20220802	40200	25.87	20221229	0.63	Y	204320	1000	469 억	12292466	N	N	9156	N	N
73	20230719	090859	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50200	200	2	0.40	500732600	9967	3.06	50000	50400	50000	65000	35000	50000	50239.05	26.18	0	1535	51666	50832	50266	49432	48866	50550	49150	470	15000	1000	38000	100	1	46957120	23572	23.98	1.09	12	0.02	2093.00	45990.00	57900	20220802	-13.30	40200	20221229	24.88	54500	-7.89	20230630	40850	22.89	20230102	57900	-13.30	20220802	40200	24.88	20221229	0.63	Y	204320	1000	469 억	12292466	N	N	9156	N	N
74	20230718	160858	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50000	-900	5	-1.77	16269217900	325239	141.12	51000	51100	49700	66100	35700	50900	50022.36	25.99	0	78733	53166	52032	51266	50132	49366	51650	49750	470	15200	1000	38680	100	1	46957120	23479	23.89	1.09	12	0.69	2093.00	45990.00	57900	20220802	-13.64	40200	20221229	24.38	54500	-8.26	20230630	40850	22.40	20230102	57900	-13.64	20220802	40200	24.38	20221229	0.62	Y	204320	1000	469 억	12203663	N	N	9141	N	N
75	20230718	150857	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49950	-950	5	-1.87	15622727050	312306	135.51	51000	51100	49700	66100	35700	50900	50023.78	25.99	0	76703	53166	52032	51266	50132	49366	51650	49750	470	15200	1000	38680	50	1	46957120	23455	23.87	1.09	12	0.67	2093.00	45990.00	57900	20220802	-13.73	40200	20221229	24.25	54500	-8.35	20230630	40850	22.28	20230102	57900	-13.73	20220802	40200	24.25	20221229	0.62	Y	204320	1000	469 억	12203663	N	N	17104	N	N
76	20230718	140853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49900	-1000	5	-1.96	13072403500	261240	113.35	51000	51100	49700	66100	35700	50900	50039.82	25.99	0	55097	53166	52032	51266	50132	49366	51650	49750	470	15200	1000	38680	50	1	46957120	23432	23.84	1.09	12	0.56	2093.00	45990.00	57900	20220802	-13.82	40200	20221229	24.13	54500	-8.44	20230630	40850	22.15	20230102	57900	-13.82	20220802	40200	24.13	20221229	0.62	Y	204320	1000	469 억	12203663	N	N	17104	N	N
77	20230718	130854	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49900	-1000	5	-1.96	10593426450	211499	91.77	51000	51100	49800	66100	35700	50900	50087.36	25.99	0	40640	53166	52032	51266	50132	49366	51650	49750	470	15200	1000	38680	50	1	46957120	23432	23.84	1.09	12	0.45	2093.00	45990.00	57900	20220802	-13.82	40200	20221229	24.13	54500	-8.44	20230630	40850	22.15	20230102	57900	-13.82	20220802	40200	24.13	20221229	0.62	Y	204320	1000	469 억	12203663	N	N	17104	N	N
78	20230718	120902	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	49950	-950	5	-1.87	8950942550	178565	77.48	51000	51100	49850	66100	35700	50900	50127.08	25.99	0	33795	53166	52032	51266	50132	49366	51650	49750	470	15200	1000	38680	50	1	46957120	23455	23.87	1.09	12	0.38	2093.00	45990.00	57900	20220802	-13.73	40200	20221229	24.25	54500	-8.35	20230630	40850	22.28	20230102	57900	-13.73	20220802	40200	24.25	20221229	0.62	Y	204320	1000	469 억	12203663	N	N	17104	N	N
79	20230718	110901	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50000	-900	5	-1.77	7305819050	145662	63.20	51000	51100	49850	66100	35700	50900	50155.97	25.99	0	19456	53166	52032	51266	50132	49366	51650	49750	470	15200	1000	38680	100	1	46957120	23479	23.89	1.09	12	0.31	2093.00	45990.00	57900	20220802	-13.64	40200	20221229	24.38	54500	-8.26	20230630	40850	22.40	20230102	57900	-13.64	20220802	40200	24.38	20221229	0.62	Y	204320	1000	469 억	12203663	N	N	17104	N	N
80	20230718	100854	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50000	-900	5	-1.77	4624833300	92067	39.95	51000	51100	49900	66100	35700	50900	50233.34	25.99	0	1297	53166	52032	51266	50132	49366	51650	49750	470	15200	1000	38680	100	1	46957120	23479	23.89	1.09	12	0.20	2093.00	45990.00	57900	20220802	-13.64	40200	20221229	24.38	54500	-8.26	20230630	40850	22.40	20230102	57900	-13.64	20220802	40200	24.38	20221229	0.62	Y	204320	1000	469 억	12203663	N	N	17104	N	N
81	20230718	090852	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50100	-800	5	-1.57	1268017500	25160	10.92	51000	51100	50000	66100	35700	50900	50398.15	25.99	0	-3883	53166	52032	51266	50132	49366	51650	49750	470	15200	1000	38680	100	1	46957120	23526	23.94	1.09	12	0.05	2093.00	45990.00	57900	20220802	-13.47	40200	20221229	24.63	54500	-8.07	20230630	40850	22.64	20230102	57900	-13.47	20220802	40200	24.63	20221229	0.62	Y	204320	1000	469 억	12203663	N	N	17104	N	N
82	20230717	160853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50900	-1300	5	-2.49	11741813200	229771	73.47	51800	52400	50500	67800	36600	52200	51102.10	25.97	0	-14188	53733	52966	52333	51566	50933	53350	51950	470	15600	1000	39670	100	1	46957120	23901	24.32	1.11	12	0.49	2093.00	45990.00	57900	20220802	-12.09	40200	20221229	26.62	54500	-6.61	20230630	40850	24.60	20230102	57900	-12.09	20220802	40200	26.62	20221229	0.62	Y	204320	1000	469 억	12195834	N	N	17104	N	N
83	20230717	150850	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50900	-1300	5	-2.49	11116103900	217474	69.53	51800	52400	50500	67800	36600	52200	51114.28	25.97	0	-15949	53733	52966	52333	51566	50933	53350	51950	470	15600	1000	39670	100	1	46957120	23901	24.32	1.11	12	0.46	2093.00	45990.00	57900	20220802	-12.09	40200	20221229	26.62	54500	-6.61	20230630	40850	24.60	20230102	57900	-12.09	20220802	40200	26.62	20221229	0.62	Y	204320	1000	469 억	12195834	N	N	30316	N	N
84	20230717	140853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50800	-1400	5	-2.68	9410480300	183873	58.79	51800	52400	50500	67800	36600	52200	51178.85	25.97	0	-26163	53733	52966	52333	51566	50933	53350	51950	470	15600	1000	39670	100	1	46957120	23854	24.27	1.10	12	0.39	2093.00	45990.00	57900	20220802	-12.26	40200	20221229	26.37	54500	-6.79	20230630	40850	24.36	20230102	57900	-12.26	20220802	40200	26.37	20221229	0.62	Y	204320	1000	469 억	12195834	N	N	30316	N	N
85	20230717	130844	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	50700	-1500	5	-2.87	7582854900	147810	47.26	51800	52400	50700	67800	36600	52200	51300.93	25.97	0	-25681	53733	52966	52333	51566	50933	53350	51950	470	15600	1000	39670	100	1	46957120	23807	24.22	1.10	12	0.31	2093.00	45990.00	57900	20220802	-12.44	40200	20221229	26.12	54500	-6.97	20230630	40850	24.11	20230102	57900	-12.44	20220802	40200	26.12	20221229	0.62	Y	204320	1000	469 억	12195834	N	N	30316	N	N
86	20230717	120856	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51000	-1200	5	-2.30	6327063500	123129	39.37	51800	52400	51000	67800	36600	52200	51385.18	25.97	0	-23090	53733	52966	52333	51566	50933	53350	51950	470	15600	1000	39670	100	1	46957120	23948	24.37	1.11	12	0.26	2093.00	45990.00	57900	20220802	-11.92	40200	20221229	26.87	54500	-6.42	20230630	40850	24.85	20230102	57900	-11.92	20220802	40200	26.87	20221229	0.62	Y	204320	1000	469 억	12195834	N	N	30316	N	N
87	20230717	110846	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51100	-1100	5	-2.11	5024319600	97629	31.22	51800	52400	51100	67800	36600	52200	51462.86	25.97	0	-13860	53733	52966	52333	51566	50933	53350	51950	470	15600	1000	39670	100	1	46957120	23995	24.41	1.11	12	0.21	2093.00	45990.00	57900	20220802	-11.74	40200	20221229	27.11	54500	-6.24	20230630	40850	25.09	20230102	57900	-11.74	20220802	40200	27.11	20221229	0.62	Y	204320	1000	469 억	12195834	N	N	30316	N	N
88	20230717	100846	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51600	-600	5	-1.15	2949586700	57299	18.32	51800	52400	51100	67800	36600	52200	51476.21	25.97	0	-7664	53733	52966	52333	51566	50933	53350	51950	470	15600	1000	39670	100	1	46957120	24230	24.65	1.12	12	0.12	2093.00	45990.00	57900	20220802	-10.88	40200	20221229	28.36	54500	-5.32	20230630	40850	26.32	20230102	57900	-10.88	20220802	40200	28.36	20221229	0.62	Y	204320	1000	469 억	12195834	N	N	30316	N	N
89	20230717	090846	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51400	-800	5	-1.53	670423100	12947	4.14	51800	52400	51300	67800	36600	52200	51779.82	25.97	0	-3395	53733	52966	52333	51566	50933	53350	51950	470	15600	1000	39670	100	1	46957120	24136	24.56	1.12	12	0.03	2093.00	45990.00	57900	20220802	-11.23	40200	20221229	27.86	54500	-5.69	20230630	40850	25.83	20230102	57900	-11.23	20220802	40200	27.86	20221229	0.62	Y	204320	1000	469 억	12195834	N	N	30316	N	N
90	20230714	160845	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52200	700	2	1.36	16322990800	312070	82.65	51900	53100	51700	66900	36100	51500	52305.60	25.97	0	-5593	53366	52432	51766	50832	50166	52100	50500	470	15400	1000	39140	100	1	46957120	24512	24.94	1.14	12	0.66	2093.00	45990.00	57900	20220802	-9.84	40200	20221229	29.85	54500	-4.22	20230630	40850	27.78	20230102	57900	-9.84	20220802	40200	29.85	20221229	0.60	Y	204320	1000	469 억	12196791	N	N	30316	N	N
91	20230714	150849	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52000	500	2	0.97	15547784700	297199	78.72	51900	53100	51700	66900	36100	51500	52314.39	25.97	0	-6728	53366	52432	51766	50832	50166	52100	50500	470	15400	1000	39140	100	1	46957120	24418	24.84	1.13	12	0.63	2093.00	45990.00	57900	20220802	-10.19	40200	20221229	29.35	54500	-4.59	20230630	40850	27.29	20230102	57900	-10.19	20220802	40200	29.35	20221229	0.60	Y	204320	1000	469 억	12196791	N	N	29439	N	N
92	20230714	140853	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52100	600	2	1.17	14164838500	270677	71.69	51900	53100	51700	66900	36100	51500	52331.15	25.97	0	-8815	53366	52432	51766	50832	50166	52100	50500	470	15400	1000	39140	100	1	46957120	24465	24.89	1.13	12	0.58	2093.00	45990.00	57900	20220802	-10.02	40200	20221229	29.60	54500	-4.40	20230630	40850	27.54	20230102	57900	-10.02	20220802	40200	29.60	20221229	0.60	Y	204320	1000	469 억	12196791	N	N	29439	N	N
93	20230714	130841	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52100	600	2	1.17	12635485100	241393	63.93	51900	53100	51700	66900	36100	51500	52344.04	25.97	0	-8087	53366	52432	51766	50832	50166	52100	50500	470	15400	1000	39140	100	1	46957120	24465	24.89	1.13	12	0.51	2093.00	45990.00	57900	20220802	-10.02	40200	20221229	29.60	54500	-4.40	20230630	40850	27.54	20230102	57900	-10.02	20220802	40200	29.60	20221229	0.60	Y	204320	1000	469 억	12196791	N	N	29439	N	N
94	20230714	120841	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51700	200	2	0.39	11428981900	218156	57.78	51900	53100	51700	66900	36100	51500	52389.03	25.97	0	-6958	53366	52432	51766	50832	50166	52100	50500	470	15400	1000	39140	100	1	46957120	24277	24.70	1.12	12	0.46	2093.00	45990.00	57900	20220802	-10.71	40200	20221229	28.61	54500	-5.14	20230630	40850	26.56	20230102	57900	-10.71	20220802	40200	28.61	20221229	0.60	Y	204320	1000	469 억	12196791	N	N	29439	N	N
95	20230714	110851	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52000	500	2	0.97	9949573600	189653	50.23	51900	53100	51700	66900	36100	51500	52461.99	25.97	0	-2185	53366	52432	51766	50832	50166	52100	50500	470	15400	1000	39140	100	1	46957120	24418	24.84	1.13	12	0.40	2093.00	45990.00	57900	20220802	-10.19	40200	20221229	29.35	54500	-4.59	20230630	40850	27.29	20230102	57900	-10.19	20220802	40200	29.35	20221229	0.60	Y	204320	1000	469 억	12196791	N	N	29439	N	N
96	20230714	100852	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52500	1000	2	1.94	7367890500	140023	37.09	51900	53100	51700	66900	36100	51500	52619.14	25.97	0	13798	53366	52432	51766	50832	50166	52100	50500	470	15400	1000	39140	100	1	46957120	24652	25.08	1.14	12	0.30	2093.00	45990.00	57900	20220802	-9.33	40200	20221229	30.60	54500	-3.67	20230630	40850	28.52	20230102	57900	-9.33	20220802	40200	30.60	20221229	0.60	Y	204320	1000	469 억	12196791	N	N	29439	N	N
97	20230714	090848	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52400	900	2	1.75	1912483800	36475	9.66	51900	52900	51700	66900	36100	51500	52432.73	25.97	0	16964	53366	52432	51766	50832	50166	52100	50500	470	15400	1000	39140	100	1	46957120	24606	25.04	1.14	12	0.08	2093.00	45990.00	57900	20220802	-9.50	40200	20221229	30.35	54500	-3.85	20230630	40850	28.27	20230102	57900	-9.50	20220802	40200	30.35	20221229	0.60	Y	204320	1000	469 억	12196791	N	N	29439	N	N
98	20230713	160843	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51500	-600	5	-1.15	19431379000	376817	190.38	52500	52700	51100	67700	36500	52100	51567.16	25.98	0	-27969	54233	53166	52533	51466	50833	52850	51150	470	15600	1000	39590	100	1	46957120	24183	24.61	1.12	12	0.80	2093.00	45990.00	57900	20220802	-11.05	40200	20221229	28.11	54500	-5.50	20230630	40850	26.07	20230102	57900	-11.05	20220802	40200	28.11	20221229	0.59	Y	204320	1000	469 억	12198499	N	N	29439	N	N
99	20230713	150839	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51200	-900	5	-1.73	15569366200	301730	152.45	52500	52700	51100	67700	36500	52100	51600.33	25.98	0	-5020	54233	53166	52533	51466	50833	52850	51150	470	15600	1000	39590	100	1	46957120	24042	24.46	1.11	12	0.64	2093.00	45990.00	57900	20220802	-11.57	40200	20221229	27.36	54500	-6.06	20230630	40850	25.34	20230102	57900	-11.57	20220802	40200	27.36	20221229	0.59	Y	204320	1000	469 억	12198499	N	N	4158	N	N
100	20230713	140838	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51500	-600	5	-1.15	12983540400	251347	126.99	52500	52700	51100	67700	36500	52100	51655.84	25.98	0	-10118	54233	53166	52533	51466	50833	52850	51150	470	15600	1000	39590	100	1	46957120	24183	24.61	1.12	12	0.54	2093.00	45990.00	57900	20220802	-11.05	40200	20221229	28.11	54500	-5.50	20230630	40850	26.07	20230102	57900	-11.05	20220802	40200	28.11	20221229	0.59	Y	204320	1000	469 억	12198499	N	N	4158	N	N
101	20230713	130842	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51600	-500	5	-0.96	10953518200	211869	107.04	52500	52700	51100	67700	36500	52100	51699.49	25.98	0	-8297	54233	53166	52533	51466	50833	52850	51150	470	15600	1000	39590	100	1	46957120	24230	24.65	1.12	12	0.45	2093.00	45990.00	57900	20220802	-10.88	40200	20221229	28.36	54500	-5.32	20230630	40850	26.32	20230102	57900	-10.88	20220802	40200	28.36	20221229	0.59	Y	204320	1000	469 억	12198499	N	N	4158	N	N
102	20230713	120838	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51400	-700	5	-1.34	9266119100	179012	90.44	52500	52700	51100	67700	36500	52100	51762.56	25.98	0	-4633	54233	53166	52533	51466	50833	52850	51150	470	15600	1000	39590	100	1	46957120	24136	24.56	1.12	12	0.38	2093.00	45990.00	57900	20220802	-11.23	40200	20221229	27.86	54500	-5.69	20230630	40850	25.83	20230102	57900	-11.23	20220802	40200	27.86	20221229	0.59	Y	204320	1000	469 억	12198499	N	N	4158	N	N
103	20230713	110841	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	51400	-700	5	-1.34	6812944200	131199	66.29	52500	52700	51300	67700	36500	52100	51928.32	25.98	0	5309	54233	53166	52533	51466	50833	52850	51150	470	15600	1000	39590	100	1	46957120	24136	24.56	1.12	12	0.28	2093.00	45990.00	57900	20220802	-11.23	40200	20221229	27.86	54500	-5.69	20230630	40850	25.83	20230102	57900	-11.23	20220802	40200	27.86	20221229	0.59	Y	204320	1000	469 억	12198499	N	N	4158	N	N
104	20230713	100836	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52300	200	2	0.38	4616394700	88804	44.87	52500	52700	51300	67700	36500	52100	51984.09	25.98	0	7986	54233	53166	52533	51466	50833	52850	51150	470	15600	1000	39590	100	1	46957120	24559	24.99	1.14	12	0.19	2093.00	45990.00	57900	20220802	-9.67	40200	20221229	30.10	54500	-4.04	20230630	40850	28.03	20230102	57900	-9.67	20220802	40200	30.10	20221229	0.59	Y	204320	1000	469 억	12198499	N	N	4158	N	N
105	20230713	090832	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52400	300	2	0.58	581749400	11093	5.60	52500	52700	52100	67700	36500	52100	52442.93	25.98	0	1053	54233	53166	52533	51466	50833	52850	51150	470	15600	1000	39590	100	1	46957120	24606	25.04	1.14	12	0.02	2093.00	45990.00	57900	20220802	-9.50	40200	20221229	30.35	54500	-3.85	20230630	40850	28.27	20230102	57900	-9.50	20220802	40200	30.35	20221229	0.59	Y	204320	1000	469 억	12198499	N	N	4158	N	N
106	20230712	160834	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52100	-1400	5	-2.62	10368365800	197378	111.05	53500	53600	51900	69500	37500	53500	52530.83	25.98	0	13668	54500	54000	53200	52700	51900	54250	52950	470	16000	1000	40660	100	1	46957120	24465	24.89	1.13	12	0.42	2093.00	45990.00	57900	20220802	-10.02	40200	20221229	29.60	54500	-4.40	20230630	40850	27.54	20230102	57900	-10.02	20220802	40200	29.60	20221229	0.61	Y	204320	1000	469 억	12198255	N	N	4158	N	N
107	20230712	150829	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52100	-1400	5	-2.62	9204877100	175037	98.48	53500	53600	52000	69500	37500	53500	52588.18	25.98	0	10589	54500	54000	53200	52700	51900	54250	52950	470	16000	1000	40660	100	1	46957120	24465	24.89	1.13	12	0.37	2093.00	45990.00	57900	20220802	-10.02	40200	20221229	29.60	54500	-4.40	20230630	40850	27.54	20230102	57900	-10.02	20220802	40200	29.60	20221229	0.61	Y	204320	1000	469 억	12198255	N	N	11297	N	N
108	20230712	140826	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52300	-1200	5	-2.24	7057078400	133843	75.30	53500	53600	52200	69500	37500	53500	52726.54	25.98	0	7985	54500	54000	53200	52700	51900	54250	52950	470	16000	1000	40660	100	1	46957120	24559	24.99	1.14	12	0.29	2093.00	45990.00	57900	20220802	-9.67	40200	20221229	30.10	54500	-4.04	20230630	40850	28.03	20230102	57900	-9.67	20220802	40200	30.10	20221229	0.61	Y	204320	1000	469 억	12198255	N	N	11297	N	N
109	20230712	130829	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52400	-1100	5	-2.06	5292908800	100132	56.34	53500	53600	52400	69500	37500	53500	52859.31	25.98	0	8157	54500	54000	53200	52700	51900	54250	52950	470	16000	1000	40660	100	1	46957120	24606	25.04	1.14	12	0.21	2093.00	45990.00	57900	20220802	-9.50	40200	20221229	30.35	54500	-3.85	20230630	40850	28.27	20230102	57900	-9.50	20220802	40200	30.35	20221229	0.61	Y	204320	1000	469 억	12198255	N	N	11297	N	N
110	20230712	120832	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52500	-1000	5	-1.87	4195930000	79252	44.59	53500	53600	52500	69500	37500	53500	52944.15	25.98	0	8688	54500	54000	53200	52700	51900	54250	52950	470	16000	1000	40660	100	1	46957120	24652	25.08	1.14	12	0.17	2093.00	45990.00	57900	20220802	-9.33	40200	20221229	30.60	54500	-3.67	20230630	40850	28.52	20230102	57900	-9.33	20220802	40200	30.60	20221229	0.61	Y	204320	1000	469 억	12198255	N	N	11297	N	N
111	20230712	110832	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52700	-800	5	-1.50	3377987700	63719	35.85	53500	53600	52600	69500	37500	53500	53013.82	25.98	0	7440	54500	54000	53200	52700	51900	54250	52950	470	16000	1000	40660	100	1	46957120	24746	25.18	1.15	12	0.14	2093.00	45990.00	57900	20220802	-8.98	40200	20221229	31.09	54500	-3.30	20230630	40850	29.01	20230102	57900	-8.98	20220802	40200	31.09	20221229	0.61	Y	204320	1000	469 억	12198255	N	N	11297	N	N
112	20230712	100831	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52900	-600	5	-1.12	2404635000	45300	25.49	53500	53600	52900	69500	37500	53500	53082.45	25.98	0	4864	54500	54000	53200	52700	51900	54250	52950	470	16000	1000	40660	100	1	46957120	24840	25.27	1.15	12	0.10	2093.00	45990.00	57900	20220802	-8.64	40200	20221229	31.59	54500	-2.94	20230630	40850	29.50	20230102	57900	-8.64	20220802	40200	31.59	20221229	0.61	Y	204320	1000	469 억	12198255	N	N	11297	N	N
113	20230712	090833	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53200	-300	5	-0.56	527607100	9931	5.59	53500	53600	53000	69500	37500	53500	53127.29	25.98	0	-232	54500	54000	53200	52700	51900	54250	52950	470	16000	1000	40660	100	1	46957120	24981	25.42	1.16	12	0.02	2093.00	45990.00	57900	20220802	-8.12	40200	20221229	32.34	54500	-2.39	20230630	40850	30.23	20230102	57900	-8.12	20220802	40200	32.34	20221229	0.61	Y	204320	1000	469 억	12198255	N	N	11297	N	N
114	20230711	160820	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53500	400	2	0.75	9423946000	177366	119.45	53400	53700	52400	69000	37200	53100	53132.46	26.02	0	-4782	54500	53800	52900	52200	51300	54150	52550	470	15900	1000	40350	100	1	46957120	25122	25.56	1.16	12	0.38	2093.00	45990.00	57900	20220802	-7.60	40200	20221229	33.08	54500	-1.83	20230630	40850	30.97	20230102	57900	-7.60	20220802	40200	33.08	20221229	0.63	Y	204320	1000	469 억	12218367	N	N	11297	N	N
115	20230711	150818	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53300	200	2	0.38	8668555800	163231	109.93	53400	53700	52400	69000	37200	53100	53106.06	26.02	0	-6744	54500	53800	52900	52200	51300	54150	52550	470	15900	1000	40350	100	1	46957120	25028	25.47	1.16	12	0.35	2093.00	45990.00	57900	20220802	-7.94	40200	20221229	32.59	54500	-2.20	20230630	40850	30.48	20230102	57900	-7.94	20220802	40200	32.59	20221229	0.63	Y	204320	1000	469 억	12218367	N	N	21823	N	N
116	20230711	140813	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53200	100	2	0.19	6844123500	129082	86.93	53400	53700	52400	69000	37200	53100	53021.52	26.02	0	-10712	54500	53800	52900	52200	51300	54150	52550	470	15900	1000	40350	100	1	46957120	24981	25.42	1.16	12	0.27	2093.00	45990.00	57900	20220802	-8.12	40200	20221229	32.34	54500	-2.39	20230630	40850	30.23	20230102	57900	-8.12	20220802	40200	32.34	20221229	0.63	Y	204320	1000	469 억	12218367	N	N	21823	N	N
117	20230711	130804	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53200	100	2	0.19	5627811800	106239	71.55	53400	53700	52400	69000	37200	53100	52973.12	26.02	0	-14821	54500	53800	52900	52200	51300	54150	52550	470	15900	1000	40350	100	1	46957120	24981	25.42	1.16	12	0.23	2093.00	45990.00	57900	20220802	-8.12	40200	20221229	32.34	54500	-2.39	20230630	40850	30.23	20230102	57900	-8.12	20220802	40200	32.34	20221229	0.63	Y	204320	1000	469 억	12218367	N	N	21823	N	N
118	20230711	120823	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	0	3	0.00	5044347400	95255	64.15	53400	53700	52400	69000	37200	53100	52956.25	26.02	0	-16260	54500	53800	52900	52200	51300	54150	52550	470	15900	1000	40350	100	1	46957120	24934	25.37	1.15	12	0.20	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.63	Y	204320	1000	469 억	12218367	N	N	21823	N	N
119	20230711	110828	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-100	5	-0.19	4572597400	86359	58.16	53400	53700	52400	69000	37200	53100	52948.71	26.02	0	-18466	54500	53800	52900	52200	51300	54150	52550	470	15900	1000	40350	100	1	46957120	24887	25.32	1.15	12	0.18	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.63	Y	204320	1000	469 억	12218367	N	N	21823	N	N
120	20230711	100825	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-100	5	-0.19	2738317600	51573	34.73	53400	53700	52700	69000	37200	53100	53095.95	26.02	0	-12508	54500	53800	52900	52200	51300	54150	52550	470	15900	1000	40350	100	1	46957120	24887	25.32	1.15	12	0.11	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.63	Y	204320	1000	469 억	12218367	N	N	21823	N	N
121	20230711	090823	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52800	-300	5	-0.56	691434500	13008	8.76	53400	53700	52700	69000	37200	53100	53154.56	26.02	0	-3764	54500	53800	52900	52200	51300	54150	52550	470	15900	1000	40350	100	1	46957120	24793	25.23	1.15	12	0.03	2093.00	45990.00	57900	20220802	-8.81	40200	20221229	31.34	54500	-3.12	20230630	40850	29.25	20230102	57900	-8.81	20220802	40200	31.34	20221229	0.63	Y	204320	1000	469 억	12218367	N	N	21823	N	N
122	20230710	160815	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	100	2	0.19	7836282600	148213	58.16	53000	53600	52000	68900	37100	53000	52871.67	25.94	0	32597	54533	53766	52633	51866	50733	53200	51300	470	15900	1000	40280	100	1	46957120	24934	25.37	1.15	12	0.32	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.62	Y	204320	1000	469 억	12182580	N	N	21823	N	N
123	20230710	150818	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53300	300	2	0.57	7162040500	135535	53.18	53000	53600	52000	68900	37100	53000	52842.74	25.94	0	28528	54533	53766	52633	51866	50733	53200	51300	470	15900	1000	40280	100	1	46957120	25028	25.47	1.16	12	0.29	2093.00	45990.00	57900	20220802	-7.94	40200	20221229	32.59	54500	-2.20	20230630	40850	30.48	20230102	57900	-7.94	20220802	40200	32.59	20221229	0.62	Y	204320	1000	469 억	12182580	N	N	41064	N	N
124	20230710	140810	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53500	500	2	0.94	5510890400	104520	41.01	53000	53600	52000	68900	37100	53000	52725.70	25.94	0	26233	54533	53766	52633	51866	50733	53200	51300	470	15900	1000	40280	100	1	46957120	25122	25.56	1.16	12	0.22	2093.00	45990.00	57900	20220802	-7.60	40200	20221229	33.08	54500	-1.83	20230630	40850	30.97	20230102	57900	-7.60	20220802	40200	33.08	20221229	0.62	Y	204320	1000	469 억	12182580	N	N	41064	N	N
125	20230710	130800	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52800	-200	5	-0.38	4212260600	80136	31.44	53000	53500	52000	68900	37100	53000	52563.90	25.94	0	18334	54533	53766	52633	51866	50733	53200	51300	470	15900	1000	40280	100	1	46957120	24793	25.23	1.15	12	0.17	2093.00	45990.00	57900	20220802	-8.81	40200	20221229	31.34	54500	-3.12	20230630	40850	29.25	20230102	57900	-8.81	20220802	40200	31.34	20221229	0.62	Y	204320	1000	469 억	12182580	N	N	41064	N	N
126	20230710	120821	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52800	-200	5	-0.38	3659855200	69665	27.34	53000	53500	52000	68900	37100	53000	52535.06	25.94	0	12648	54533	53766	52633	51866	50733	53200	51300	470	15900	1000	40280	100	1	46957120	24793	25.23	1.15	12	0.15	2093.00	45990.00	57900	20220802	-8.81	40200	20221229	31.34	54500	-3.12	20230630	40850	29.25	20230102	57900	-8.81	20220802	40200	31.34	20221229	0.62	Y	204320	1000	469 억	12182580	N	N	41064	N	N
127	20230710	110818	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52900	-100	5	-0.19	2821965300	53761	21.10	53000	53500	52000	68900	37100	53000	52490.94	25.94	0	9806	54533	53766	52633	51866	50733	53200	51300	470	15900	1000	40280	100	1	46957120	24840	25.27	1.15	12	0.11	2093.00	45990.00	57900	20220802	-8.64	40200	20221229	31.59	54500	-2.94	20230630	40850	29.50	20230102	57900	-8.64	20220802	40200	31.59	20221229	0.62	Y	204320	1000	469 억	12182580	N	N	41064	N	N
128	20230710	100820	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52200	-800	5	-1.51	2055666100	39141	15.36	53000	53500	52000	68900	37100	53000	52519.51	25.94	0	3880	54533	53766	52633	51866	50733	53200	51300	470	15900	1000	40280	100	1	46957120	24512	24.94	1.14	12	0.08	2093.00	45990.00	57900	20220802	-9.84	40200	20221229	29.85	54500	-4.22	20230630	40850	27.78	20230102	57900	-9.84	20220802	40200	29.85	20221229	0.62	Y	204320	1000	469 억	12182580	N	N	41064	N	N
129	20230710	090811	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52900	-100	5	-0.19	371145300	7022	2.76	53000	53500	52600	68900	37100	53000	52854.64	25.94	0	2028	54533	53766	52633	51866	50733	53200	51300	470	15900	1000	40280	100	1	46957120	24840	25.27	1.15	12	0.01	2093.00	45990.00	57900	20220802	-8.64	40200	20221229	31.59	54500	-2.94	20230630	40850	29.50	20230102	57900	-8.64	20220802	40200	31.59	20221229	0.62	Y	204320	1000	469 억	12182580	N	N	41064	N	N
130	20230707	160809	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-200	5	-0.38	13440942800	254519	61.43	53100	53400	51500	69100	37300	53200	52809.05	25.86	0	85112	55200	54200	53500	52500	51800	54700	53000	470	15900	1000	40430	100	1	46957120	24887	25.32	1.15	12	0.54	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.63	Y	204320	1000	469 억	12145185	N	N	41064	N	N
131	20230707	150809	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	-100	5	-0.19	12206264000	231229	55.81	53100	53400	51500	69100	37300	53200	52788.64	25.86	0	72287	55200	54200	53500	52500	51800	54700	53000	470	15900	1000	40430	100	1	46957120	24934	25.37	1.15	12	0.49	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.63	Y	204320	1000	469 억	12145185	N	N	58200	N	N
132	20230707	140823	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53200	0	3	0.00	10182900300	193156	46.62	53100	53400	51500	69100	37300	53200	52718.53	25.86	0	66086	55200	54200	53500	52500	51800	54700	53000	470	15900	1000	40430	100	1	46957120	24981	25.42	1.16	12	0.41	2093.00	45990.00	57900	20220802	-8.12	40200	20221229	32.34	54500	-2.39	20230630	40850	30.23	20230102	57900	-8.12	20220802	40200	32.34	20221229	0.63	Y	204320	1000	469 억	12145185	N	N	58200	N	N
133	20230707	130813	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-200	5	-0.38	8332906700	158246	38.19	53100	53400	51500	69100	37300	53200	52657.93	25.86	0	55447	55200	54200	53500	52500	51800	54700	53000	470	15900	1000	40430	100	1	46957120	24887	25.32	1.15	12	0.34	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.63	Y	204320	1000	469 억	12145185	N	N	58200	N	N
134	20230707	120818	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-200	5	-0.38	7461487000	141785	34.22	53100	53400	51500	69100	37300	53200	52625.36	25.86	0	46450	55200	54200	53500	52500	51800	54700	53000	470	15900	1000	40430	100	1	46957120	24887	25.32	1.15	12	0.30	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.63	Y	204320	1000	469 억	12145185	N	N	58200	N	N
135	20230707	110820	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	-100	5	-0.19	6617187600	125850	30.37	53100	53400	51500	69100	37300	53200	52579.95	25.86	0	39252	55200	54200	53500	52500	51800	54700	53000	470	15900	1000	40430	100	1	46957120	24934	25.37	1.15	12	0.27	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.63	Y	204320	1000	469 억	12145185	N	N	58200	N	N
136	20230707	100809	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53200	0	3	0.00	4815040400	91965	22.20	53100	53200	51500	69100	37300	53200	52357.31	25.86	0	33298	55200	54200	53500	52500	51800	54700	53000	470	15900	1000	40430	100	1	46957120	24981	25.42	1.16	12	0.20	2093.00	45990.00	57900	20220802	-8.12	40200	20221229	32.34	54500	-2.39	20230630	40850	30.23	20230102	57900	-8.12	20220802	40200	32.34	20221229	0.63	Y	204320	1000	469 억	12145185	N	N	58200	N	N
137	20230707	090811	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52200	-1000	5	-1.88	816679700	15519	3.75	53100	53100	52200	69100	37300	53200	52624.47	25.86	0	725	55200	54200	53500	52500	51800	54700	53000	470	15900	1000	40430	100	1	46957120	24512	24.94	1.14	12	0.03	2093.00	45990.00	57900	20220802	-9.84	40200	20221229	29.85	54500	-4.22	20230630	40850	27.78	20230102	57900	-9.84	20220802	40200	29.85	20221229	0.63	Y	204320	1000	469 억	12145185	N	N	58200	N	N
138	20230706	160810	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53200	100	2	0.19	22226395800	413744	164.38	53100	54500	52800	69000	37200	53100	53721.26	25.84	0	80744	54500	53800	53100	52400	51700	53450	52050	470	15900	1000	40350	100	1	46957120	24981	25.42	1.16	12	0.88	2093.00	45990.00	57900	20220802	-8.12	40200	20221229	32.34	54500	0.00	20230630	40850	30.23	20230102	57900	-8.12	20220802	40200	32.34	20221229	0.63	Y	204320	1000	469 억	12134310	N	N	58200	N	N
139	20230706	150810	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	0	3	0.00	19370510300	360047	143.04	53100	54500	52800	69000	37200	53100	53800.12	25.84	0	58414	54500	53800	53100	52400	51700	53450	52050	470	15900	1000	40350	100	1	46957120	24934	25.37	1.15	12	0.77	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	0.00	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.63	Y	204320	1000	469 억	12134310	N	N	19603	N	N
140	20230706	140812	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53700	600	2	1.13	16731333400	310625	123.41	53100	54500	52800	69000	37200	53100	53863.67	25.84	0	49906	54500	53800	53100	52400	51700	53450	52050	470	15900	1000	40350	100	1	46957120	25216	25.66	1.17	12	0.66	2093.00	45990.00	57900	20220802	-7.25	40200	20221229	33.58	54500	0.00	20230630	40850	31.46	20230102	57900	-7.25	20220802	40200	33.58	20221229	0.63	Y	204320	1000	469 억	12134310	N	N	19603	N	N
141	20230706	130811	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53600	500	2	0.94	13533206200	250955	99.70	53100	54500	52800	69000	37200	53100	53927.12	25.84	0	43481	54500	53800	53100	52400	51700	53450	52050	470	15900	1000	40350	100	1	46957120	25169	25.61	1.17	12	0.53	2093.00	45990.00	57900	20220802	-7.43	40200	20221229	33.33	54500	0.00	20230630	40850	31.21	20230102	57900	-7.43	20220802	40200	33.33	20221229	0.63	Y	204320	1000	469 억	12134310	N	N	19603	N	N
142	20230706	120801	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	54100	1000	2	1.88	11518391000	213597	84.86	53100	54500	52800	69000	37200	53100	53926.16	25.84	0	37152	54500	53800	53100	52400	51700	53450	52050	470	15900	1000	40350	100	1	46957120	25404	25.85	1.18	12	0.45	2093.00	45990.00	57900	20220802	-6.56	40200	20221229	34.58	54500	0.00	20230630	40850	32.44	20230102	57900	-6.56	20220802	40200	34.58	20221229	0.63	Y	204320	1000	469 억	12134310	N	N	19603	N	N
143	20230706	110815	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	54000	900	2	1.69	9799635500	181844	72.24	53100	54500	52800	69000	37200	53100	53890.73	25.84	0	30765	54500	53800	53100	52400	51700	53450	52050	470	15900	1000	40350	100	1	46957120	25357	25.80	1.17	12	0.39	2093.00	45990.00	57900	20220802	-6.74	40200	20221229	34.33	54500	0.00	20230630	40850	32.19	20230102	57900	-6.74	20220802	40200	34.33	20221229	0.63	Y	204320	1000	469 억	12134310	N	N	19603	N	N
144	20230706	100810	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	54400	1300	2	2.45	6275414400	116579	46.32	53100	54400	52800	69000	37200	53100	53830.28	25.84	0	30860	54500	53800	53100	52400	51700	53450	52050	470	15900	1000	40350	100	1	46957120	25545	25.99	1.18	12	0.25	2093.00	45990.00	57900	20220802	-6.04	40200	20221229	35.32	54500	-0.18	20230630	40850	33.17	20230102	57900	-6.04	20220802	40200	35.32	20221229	0.63	Y	204320	1000	469 억	12134310	N	N	19603	N	N
145	20230706	090809	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53500	400	2	0.75	1057734800	19774	7.86	53100	54000	52800	69000	37200	53100	53492.98	25.84	0	3622	54500	53800	53100	52400	51700	53450	52050	470	15900	1000	40350	100	1	46957120	25122	25.56	1.16	12	0.04	2093.00	45990.00	57900	20220802	-7.60	40200	20221229	33.08	54500	-1.83	20230630	40850	30.97	20230102	57900	-7.60	20220802	40200	33.08	20221229	0.63	Y	204320	1000	469 억	12134310	N	N	19603	N	N
146	20230705	160806	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	-200	5	-0.38	13296858600	250895	101.08	53400	53800	52400	69200	37400	53300	52997.65	25.67	0	74575	54633	53966	53133	52466	51633	54300	52800	470	15900	1000	40500	100	1	46957120	24934	25.37	1.15	12	0.53	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.64	Y	204320	1000	469 억	12053213	N	N	19603	N	N
147	20230705	150802	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-300	5	-0.56	12328270000	232658	93.73	53400	53800	52400	69200	37400	53300	52988.81	25.67	0	65780	54633	53966	53133	52466	51633	54300	52800	470	15900	1000	40500	100	1	46957120	24887	25.32	1.15	12	0.50	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.64	Y	204320	1000	469 억	12053213	N	N	19359	N	N
148	20230705	140754	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52900	-400	5	-0.75	10425818300	196737	79.26	53400	53800	52400	69200	37400	53300	52993.68	25.67	0	53780	54633	53966	53133	52466	51633	54300	52800	470	15900	1000	40500	100	1	46957120	24840	25.27	1.15	12	0.42	2093.00	45990.00	57900	20220802	-8.64	40200	20221229	31.59	54500	-2.94	20230630	40850	29.50	20230102	57900	-8.64	20220802	40200	31.59	20221229	0.64	Y	204320	1000	469 억	12053213	N	N	19359	N	N
149	20230705	130757	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	-200	5	-0.38	9155896300	172738	69.59	53400	53800	52400	69200	37400	53300	53004.53	25.67	0	43759	54633	53966	53133	52466	51633	54300	52800	470	15900	1000	40500	100	1	46957120	24934	25.37	1.15	12	0.37	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.64	Y	204320	1000	469 억	12053213	N	N	19359	N	N
150	20230705	120756	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52800	-500	5	-0.94	7810995800	147302	59.34	53400	53800	52400	69200	37400	53300	53027.09	25.67	0	32572	54633	53966	53133	52466	51633	54300	52800	470	15900	1000	40500	100	1	46957120	24793	25.23	1.15	12	0.31	2093.00	45990.00	57900	20220802	-8.81	40200	20221229	31.34	54500	-3.12	20230630	40850	29.25	20230102	57900	-8.81	20220802	40200	31.34	20221229	0.64	Y	204320	1000	469 억	12053213	N	N	19359	N	N
151	20230705	110805	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52500	-800	5	-1.50	6366649400	119878	48.30	53400	53800	52400	69200	37400	53300	53109.41	25.67	0	23682	54633	53966	53133	52466	51633	54300	52800	470	15900	1000	40500	100	1	46957120	24652	25.08	1.14	12	0.26	2093.00	45990.00	57900	20220802	-9.33	40200	20221229	30.60	54500	-3.67	20230630	40850	28.52	20230102	57900	-9.33	20220802	40200	30.60	20221229	0.64	Y	204320	1000	469 억	12053213	N	N	19359	N	N
152	20230705	100759	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-300	5	-0.56	3789324600	70978	28.59	53400	53800	53000	69200	37400	53300	53387.31	25.67	0	9071	54633	53966	53133	52466	51633	54300	52800	470	15900	1000	40500	100	1	46957120	24887	25.32	1.15	12	0.15	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.64	Y	204320	1000	469 억	12053213	N	N	19359	N	N
153	20230705	090756	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53700	400	2	0.75	1027897900	19221	7.74	53400	53800	53100	69200	37400	53300	53477.86	25.67	0	-982	54633	53966	53133	52466	51633	54300	52800	470	15900	1000	40500	100	1	46957120	25216	25.66	1.17	12	0.04	2093.00	45990.00	57900	20220802	-7.25	40200	20221229	33.58	54500	-1.47	20230630	40850	31.46	20230102	57900	-7.25	20220802	40200	33.58	20221229	0.64	Y	204320	1000	469 억	12053213	N	N	19359	N	N
154	20230704	160754	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53300	0	3	0.00	13113706200	247162	83.12	53000	53800	52300	69200	37400	53300	53057.07	25.49	0	78225	54966	54132	53466	52632	51966	53800	52300	470	15900	1000	40500	100	1	46957120	25028	25.47	1.16	12	0.53	2093.00	45990.00	57900	20220802	-7.94	40200	20221229	32.59	54500	-2.20	20230630	40850	30.48	20230102	57900	-7.94	20220802	40200	32.59	20221229	0.65	Y	204320	1000	469 억	11967798	N	N	19359	N	N
155	20230704	150745	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	-200	5	-0.38	12130150200	228654	76.89	53000	53800	52300	69200	37400	53300	53050.24	25.49	0	74073	54966	54132	53466	52632	51966	53800	52300	470	15900	1000	40500	100	1	46957120	24934	25.37	1.15	12	0.49	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.65	Y	204320	1000	469 억	11967798	N	N	44162	N	N
156	20230704	140749	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53300	0	3	0.00	9994367600	188469	63.38	53000	53800	52300	69200	37400	53300	53029.23	25.49	0	64055	54966	54132	53466	52632	51966	53800	52300	470	15900	1000	40500	100	1	46957120	25028	25.47	1.16	12	0.40	2093.00	45990.00	57900	20220802	-7.94	40200	20221229	32.59	54500	-2.20	20230630	40850	30.48	20230102	57900	-7.94	20220802	40200	32.59	20221229	0.65	Y	204320	1000	469 억	11967798	N	N	44162	N	N
157	20230704	130739	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	-200	5	-0.38	8158705700	153963	51.77	53000	53800	52300	69200	37400	53300	52991.33	25.49	0	51324	54966	54132	53466	52632	51966	53800	52300	470	15900	1000	40500	100	1	46957120	24934	25.37	1.15	12	0.33	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.65	Y	204320	1000	469 억	11967798	N	N	44162	N	N
158	20230704	120748	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-300	5	-0.56	6973668100	131627	44.26	53000	53800	52300	69200	37400	53300	52980.52	25.49	0	44015	54966	54132	53466	52632	51966	53800	52300	470	15900	1000	40500	100	1	46957120	24887	25.32	1.15	12	0.28	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.65	Y	204320	1000	469 억	11967798	N	N	44162	N	N
159	20230704	110742	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52800	-500	5	-0.94	5622490500	106107	35.68	53000	53800	52300	69200	37400	53300	52988.86	25.49	0	30085	54966	54132	53466	52632	51966	53800	52300	470	15900	1000	40500	100	1	46957120	24793	25.23	1.15	12	0.23	2093.00	45990.00	57900	20220802	-8.81	40200	20221229	31.34	54500	-3.12	20230630	40850	29.25	20230102	57900	-8.81	20220802	40200	31.34	20221229	0.65	Y	204320	1000	469 억	11967798	N	N	44162	N	N
160	20230704	100739	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	52800	-500	5	-0.94	3474917000	65398	21.99	53000	53800	52300	69200	37400	53300	53134.90	25.49	0	11321	54966	54132	53466	52632	51966	53800	52300	470	15900	1000	40500	100	1	46957120	24793	25.23	1.15	12	0.14	2093.00	45990.00	57900	20220802	-8.81	40200	20221229	31.34	54500	-3.12	20230630	40850	29.25	20230102	57900	-8.81	20220802	40200	31.34	20221229	0.65	Y	204320	1000	469 억	11967798	N	N	44162	N	N
161	20230704	090737	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53500	200	2	0.38	702908800	13237	4.45	53000	53600	52800	69200	37400	53300	53101.75	25.49	0	1244	54966	54132	53466	52632	51966	53800	52300	470	15900	1000	40500	100	1	46957120	25122	25.56	1.16	12	0.03	2093.00	45990.00	57900	20220802	-7.60	40200	20221229	33.08	54500	-1.83	20230630	40850	30.97	20230102	57900	-7.60	20220802	40200	33.08	20221229	0.65	Y	204320	1000	469 억	11967798	N	N	44162	N	N
162	20230703	160731	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53300	-600	5	-1.11	15787405600	296220	77.23	54000	54300	52800	70000	37800	53900	53296.21	25.44	0	5583	55766	54832	53566	52632	51366	55300	53100	470	16100	1000	40960	100	1	46957120	25028	25.47	1.16	12	0.63	2093.00	45990.00	57900	20220802	-7.94	40200	20221229	32.59	54500	-2.20	20230630	40850	30.48	20230102	57900	-7.94	20220802	40200	32.59	20221229	0.66	Y	204320	1000	469 억	11945914	N	N	44162	N	N
163	20230703	150738	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-900	5	-1.67	14908769100	279688	72.92	54000	54300	52800	70000	37800	53900	53304.99	25.44	0	7228	55766	54832	53566	52632	51366	55300	53100	470	16100	1000	40960	100	1	46957120	24887	25.32	1.15	12	0.60	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.66	Y	204320	1000	469 억	11945914	N	N	59498	N	N
164	20230703	140738	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53000	-900	5	-1.67	12538695600	234990	61.26	54000	54300	52800	70000	37800	53900	53358.42	25.44	0	1482	55766	54832	53566	52632	51366	55300	53100	470	16100	1000	40960	100	1	46957120	24887	25.32	1.15	12	0.50	2093.00	45990.00	57900	20220802	-8.46	40200	20221229	31.84	54500	-2.75	20230630	40850	29.74	20230102	57900	-8.46	20220802	40200	31.84	20221229	0.66	Y	204320	1000	469 억	11945914	N	N	59498	N	N
165	20230703	130732	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53100	-800	5	-1.48	10172787800	190387	49.64	54000	54300	52900	70000	37800	53900	53432.15	25.44	0	-10047	55766	54832	53566	52632	51366	55300	53100	470	16100	1000	40960	100	1	46957120	24934	25.37	1.15	12	0.41	2093.00	45990.00	57900	20220802	-8.29	40200	20221229	32.09	54500	-2.57	20230630	40850	29.99	20230102	57900	-8.29	20220802	40200	32.09	20221229	0.66	Y	204320	1000	469 억	11945914	N	N	59498	N	N
166	20230703	120741	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53300	-600	5	-1.11	8159527300	152483	39.75	54000	54300	53000	70000	37800	53900	53511.05	25.44	0	-10613	55766	54832	53566	52632	51366	55300	53100	470	16100	1000	40960	100	1	46957120	25028	25.47	1.16	12	0.32	2093.00	45990.00	57900	20220802	-7.94	40200	20221229	32.59	54500	-2.20	20230630	40850	30.48	20230102	57900	-7.94	20220802	40200	32.59	20221229	0.66	Y	204320	1000	469 억	11945914	N	N	59498	N	N
167	20230703	110735	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53400	-500	5	-0.93	6048951400	112897	29.43	54000	54300	53000	70000	37800	53900	53579.37	25.44	0	-8726	55766	54832	53566	52632	51366	55300	53100	470	16100	1000	40960	100	1	46957120	25075	25.51	1.16	12	0.24	2093.00	45990.00	57900	20220802	-7.77	40200	20221229	32.84	54500	-2.02	20230630	40850	30.72	20230102	57900	-7.77	20220802	40200	32.84	20221229	0.66	Y	204320	1000	469 억	11945914	N	N	59498	N	N
168	20230703	100724	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	53500	-400	5	-0.74	4083581600	76188	19.86	54000	54300	53000	70000	37800	53900	53598.74	25.44	0	-10933	55766	54832	53566	52632	51366	55300	53100	470	16100	1000	40960	100	1	46957120	25122	25.56	1.16	12	0.16	2093.00	45990.00	57900	20220802	-7.60	40200	20221229	33.08	54500	-1.83	20230630	40850	30.97	20230102	57900	-7.60	20220802	40200	33.08	20221229	0.66	Y	204320	1000	469 억	11945914	N	N	59498	N	N
169	20230703	090731	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	54200	300	2	0.56	1091364100	20220	5.27	54000	54300	53600	70000	37800	53900	53974.50	25.44	0	-6310	55766	54832	53566	52632	51366	55300	53100	470	16100	1000	40960	100	1	46957120	25451	25.90	1.18	12	0.04	2093.00	45990.00	57900	20220802	-6.39	40200	20221229	34.83	54500	-0.55	20230630	40850	32.68	20230102	57900	-6.39	20220802	40200	34.83	20221229	0.66	Y	204320	1000	469 억	11945914	N	N	59498	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History