KissMeData/012330/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-1500	5	-0.68	41934229500	189823	129.13	222500	224000	219500	288500	155500	222000	220912.29	40.33	0	-17970	229333	225666	223833	220166	218333	224750	219250	4910	66500	5000	173160	500	1	92995094	205054	6.07	0.50	12	0.20	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.17	N	012330	5000	4909 억		37503034	N	N	4283	N	00	N
3	20240731	150307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-1500	5	-0.68	30512877000	138051	93.91	222500	224000	219500	288500	155500	222000	221026.07	40.33	0	-15867	229333	225666	223833	220166	218333	224750	219250	4910	66500	5000	173160	500	1	92995094	205054	6.07	0.50	12	0.15	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.17	N	012330	5000	4909 억		37503034	N	N	5951	N	00	N
4	20240731	140309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	219500	-2500	5	-1.13	23418637500	105805	71.97	222500	224000	219500	288500	155500	222000	221337.68	40.33	0	-12634	229333	225666	223833	220166	218333	224750	219250	4910	66500	5000	173160	500	1	92995094	204124	6.04	0.50	12	0.11	36340.00	441136.00	270000	20240318	-18.70	198000	20240119	10.86	270000	-18.70	20240318	198000	10.86	20240119	270000	-18.70	20240318	198000	10.86	20240119	0.17	N	012330	5000	4909 억		37503034	N	N	5951	N	00	N
5	20240731	130307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-1500	5	-0.68	17112841000	77174	52.50	222500	224000	220500	288500	155500	222000	221743.58	40.33	0	-2571	229333	225666	223833	220166	218333	224750	219250	4910	66500	5000	173160	500	1	92995094	205054	6.07	0.50	12	0.08	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.17	N	012330	5000	4909 억		37503034	N	N	5951	N	00	N
6	20240731	120309	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	500	2	0.23	12975197000	58450	39.76	222500	224000	221000	288500	155500	222000	221987.97	40.33	0	3401	229333	225666	223833	220166	218333	224750	219250	4910	66500	5000	173160	500	1	92995094	206914	6.12	0.50	12	0.06	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37503034	N	N	5951	N	00	N
7	20240731	110307	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221000	-1000	5	-0.45	10571232000	47601	32.38	222500	224000	221000	288500	155500	222000	222080.05	40.33	0	2085	229333	225666	223833	220166	218333	224750	219250	4910	66500	5000	173160	500	1	92995094	205519	6.08	0.50	12	0.05	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.17	N	012330	5000	4909 억		37503034	N	N	5951	N	00	N
8	20240731	100306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221000	-1000	5	-0.45	7473181500	33600	22.86	222500	224000	221000	288500	155500	222000	222416.20	40.33	0	748	229333	225666	223833	220166	218333	224750	219250	4910	66500	5000	173160	500	1	92995094	205519	6.08	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.17	N	012330	5000	4909 억		37503034	N	N	5951	N	00	N
9	20240731	090303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	1000	2	0.45	1416332500	6350	4.32	222500	224000	222500	288500	155500	222000	223045.64	40.33	0	2333	229333	225666	223833	220166	218333	224750	219250	4910	66500	5000	173160	500	1	92995094	207379	6.14	0.51	12	0.01	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.17	N	012330	5000	4909 억		37503034	N	N	5951	N	00	N
10	20240730	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-6000	5	-2.63	32730338000	146540	76.30	225500	227500	222000	296000	160000	228000	223354.35	40.29	0	-14125	233000	230500	228000	225500	223000	231750	226750	4910	68000	5000	177840	500	1	92995094	206449	6.11	0.50	12	0.16	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.17	N	012330	5000	4909 억		37463464	N	N	5951	N	00	N
11	20240730	150304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-5500	5	-2.41	27923252500	124907	65.04	225500	227500	222000	296000	160000	228000	223552.31	40.29	0	-7846	233000	230500	228000	225500	223000	231750	226750	4910	68000	5000	177840	500	1	92995094	206914	6.12	0.50	12	0.13	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37463464	N	N	1651	N	00	N
12	20240730	140300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-5500	5	-2.41	21411257000	95634	49.79	225500	227500	222000	296000	160000	228000	223887.46	40.29	0	-9069	233000	230500	228000	225500	223000	231750	226750	4910	68000	5000	177840	500	1	92995094	206914	6.12	0.50	12	0.10	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37463464	N	N	1651	N	00	N
13	20240730	130303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-5500	5	-2.41	18052068500	80547	41.94	225500	227500	222000	296000	160000	228000	224118.40	40.29	0	-6147	233000	230500	228000	225500	223000	231750	226750	4910	68000	5000	177840	500	1	92995094	206914	6.12	0.50	12	0.09	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37463464	N	N	1651	N	00	N
14	20240730	120302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-5500	5	-2.41	14777705000	65843	34.28	225500	227500	222500	296000	160000	228000	224438.46	40.29	0	-6961	233000	230500	228000	225500	223000	231750	226750	4910	68000	5000	177840	500	1	92995094	206914	6.12	0.50	12	0.07	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37463464	N	N	1651	N	00	N
15	20240730	110303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-5500	5	-2.41	12134466000	53984	28.11	225500	227500	222500	296000	160000	228000	224778.87	40.29	0	-4264	233000	230500	228000	225500	223000	231750	226750	4910	68000	5000	177840	500	1	92995094	206914	6.12	0.50	12	0.06	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37463464	N	N	1651	N	00	N
16	20240730	100304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	-4000	5	-1.75	7712762000	34204	17.81	225500	227500	224000	296000	160000	228000	225492.91	40.29	0	1887	233000	230500	228000	225500	223000	231750	226750	4910	68000	5000	177840	500	1	92995094	208309	6.16	0.51	12	0.04	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.17	N	012330	5000	4909 억		37463464	N	N	1651	N	00	N
17	20240730	090304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	-3000	5	-1.32	1543884500	6847	3.57	225500	227500	224500	296000	160000	228000	225482.98	40.29	0	-1605	233000	230500	228000	225500	223000	231750	226750	4910	68000	5000	177840	500	1	92995094	209239	6.19	0.51	12	0.01	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.17	N	012330	5000	4909 억		37463464	N	N	1651	N	00	N
18	20240729	160303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228000	2500	2	1.11	40661883500	178061	56.87	226000	230500	225500	293000	158000	225500	228359.37	40.21	0	26695	235166	230332	225666	220832	216166	228000	218500	4910	67500	5000	175890	500	1	92995094	212029	6.27	0.52	12	0.19	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.17	N	012330	5000	4909 억		37395848	N	N	1651	N	00	N
19	20240729	150302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	227500	2000	2	0.89	33948525000	148603	47.46	226000	230500	225500	293000	158000	225500	228451.16	40.21	0	28723	235166	230332	225666	220832	216166	228000	218500	4910	67500	5000	175890	500	1	92995094	211564	6.26	0.52	12	0.16	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.17	N	012330	5000	4909 억		37395848	N	N	2670	N	00	N
20	20240729	140304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226500	1000	2	0.44	29008032000	126840	40.51	226000	230500	225500	293000	158000	225500	228697.85	40.21	0	23140	235166	230332	225666	220832	216166	228000	218500	4910	67500	5000	175890	500	1	92995094	210634	6.23	0.51	12	0.14	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.17	N	012330	5000	4909 억		37395848	N	N	2670	N	00	N
21	20240729	130308	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228500	3000	2	1.33	23277612500	101640	32.46	226000	230500	226000	293000	158000	225500	229020.23	40.21	0	23260	235166	230332	225666	220832	216166	228000	218500	4910	67500	5000	175890	500	1	92995094	212494	6.29	0.52	12	0.11	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.17	N	012330	5000	4909 억		37395848	N	N	2670	N	00	N
22	20240729	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228500	3000	2	1.33	20277249500	88512	28.27	226000	230500	226000	293000	158000	225500	229090.44	40.21	0	19729	235166	230332	225666	220832	216166	228000	218500	4910	67500	5000	175890	500	1	92995094	212494	6.29	0.52	12	0.10	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.17	N	012330	5000	4909 억		37395848	N	N	2670	N	00	N
23	20240729	110303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228500	3000	2	1.33	16159124000	70535	22.53	226000	230500	226000	293000	158000	225500	229093.75	40.21	0	17226	235166	230332	225666	220832	216166	228000	218500	4910	67500	5000	175890	500	1	92995094	212494	6.29	0.52	12	0.08	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.17	N	012330	5000	4909 억		37395848	N	N	2670	N	00	N
24	20240729	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	230000	4500	2	2.00	10983848500	47960	15.32	226000	230500	226000	293000	158000	225500	229021.10	40.21	0	15056	235166	230332	225666	220832	216166	228000	218500	4910	67500	5000	175890	500	1	92995094	213889	6.33	0.52	12	0.05	36340.00	441136.00	270000	20240318	-14.81	198000	20240119	16.16	270000	-14.81	20240318	198000	16.16	20240119	270000	-14.81	20240318	198000	16.16	20240119	0.17	N	012330	5000	4909 억		37395848	N	N	2670	N	00	N
25	20240729	090301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226500	1000	2	0.44	1451030000	6389	2.04	226000	228500	226000	293000	158000	225500	227114.04	40.21	0	3022	235166	230332	225666	220832	216166	228000	218500	4910	67500	5000	175890	500	1	92995094	210634	6.23	0.51	12	0.01	36340.00	441136.00	270000	20240318	-16.11	198000	20240119	14.39	270000	-16.11	20240318	198000	14.39	20240119	270000	-16.11	20240318	198000	14.39	20240119	0.17	N	012330	5000	4909 억		37395848	N	N	2670	N	00	N
26	20240726	160256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	0	3	0.00	70677586500	312720	147.62	227500	230500	221000	293000	158000	225500	226009.21	40.14	0	-8158	229833	227666	225333	223166	220833	228750	224250	4910	67500	5000	175890	500	1	92995094	209704	6.21	0.51	12	0.34	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.17	N	012330	5000	4909 억		37329858	N	N	2670	N	00	N
27	20240726	150259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	500	2	0.22	62795847000	277810	131.14	227500	230500	221000	293000	158000	225500	226038.84	40.14	0	-4475	229833	227666	225333	223166	220833	228750	224250	4910	67500	5000	175890	500	1	92995094	210169	6.22	0.51	12	0.30	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억		37329858	N	N	2646	N	00	N
28	20240726	140301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	500	2	0.22	54047955500	239260	112.94	227500	230500	221000	293000	158000	225500	225896.34	40.14	0	-6920	229833	227666	225333	223166	220833	228750	224250	4910	67500	5000	175890	500	1	92995094	210169	6.22	0.51	12	0.26	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억		37329858	N	N	2646	N	00	N
29	20240726	130300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	-500	5	-0.22	49190471000	217722	102.77	227500	230500	221000	293000	158000	225500	225932.49	40.14	0	-7965	229833	227666	225333	223166	220833	228750	224250	4910	67500	5000	175890	500	1	92995094	209239	6.19	0.51	12	0.23	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.17	N	012330	5000	4909 억		37329858	N	N	2646	N	00	N
30	20240726	120300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	-500	5	-0.22	45461660500	201166	94.96	227500	230500	221000	293000	158000	225500	225990.79	40.14	0	-10709	229833	227666	225333	223166	220833	228750	224250	4910	67500	5000	175890	500	1	92995094	209239	6.19	0.51	12	0.22	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.17	N	012330	5000	4909 억		37329858	N	N	2646	N	00	N
31	20240726	110300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	-1500	5	-0.67	38109724000	168635	79.60	227500	230500	221000	293000	158000	225500	225989.43	40.14	0	-14108	229833	227666	225333	223166	220833	228750	224250	4910	67500	5000	175890	500	1	92995094	208309	6.16	0.51	12	0.18	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.17	N	012330	5000	4909 억		37329858	N	N	2646	N	00	N
32	20240726	100301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	-1000	5	-0.44	22838363000	100411	47.40	227500	230500	223500	293000	158000	225500	227448.93	40.14	0	2646	229833	227666	225333	223166	220833	228750	224250	4910	67500	5000	175890	500	1	92995094	208774	6.18	0.51	12	0.11	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.17	N	012330	5000	4909 억		37329858	N	N	2646	N	00	N
33	20240726	090300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228500	3000	2	1.33	3356410000	14693	6.94	227500	230000	226500	293000	158000	225500	228437.19	40.14	0	3521	229833	227666	225333	223166	220833	228750	224250	4910	67500	5000	175890	500	1	92995094	212494	6.29	0.52	12	0.02	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.17	N	012330	5000	4909 억		37329858	N	N	2646	N	00	N
34	20240725	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	1000	2	0.45	47519873500	210694	146.25	223000	227500	223000	291500	157500	224500	225539.78	40.10	0	3320	230500	227500	224000	221000	217500	229000	222500	4910	67000	5000	175110	500	1	92995094	209704	6.21	0.51	12	0.23	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.17	N	012330	5000	4909 억		37293968	N	N	2646	N	00	N
35	20240725	150303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	1500	2	0.67	41698661000	184863	128.32	223000	227500	223000	291500	157500	224500	225565.22	40.10	0	5135	230500	227500	224000	221000	217500	229000	222500	4910	67000	5000	175110	500	1	92995094	210169	6.22	0.51	12	0.20	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억		37293968	N	N	225	N	00	N
36	20240725	140301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	-500	5	-0.22	36324680500	160977	111.74	223000	227500	223000	291500	157500	224500	225651.38	40.10	0	5328	230500	227500	224000	221000	217500	229000	222500	4910	67000	5000	175110	500	1	92995094	208309	6.16	0.51	12	0.17	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.17	N	012330	5000	4909 억		37293968	N	N	225	N	00	N
37	20240725	130301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	500	2	0.22	30755542500	136201	94.54	223000	227500	223000	291500	157500	224500	225809.98	40.10	0	10913	230500	227500	224000	221000	217500	229000	222500	4910	67000	5000	175110	500	1	92995094	209239	6.19	0.51	12	0.15	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.17	N	012330	5000	4909 억		37293968	N	N	225	N	00	N
38	20240725	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	1000	2	0.45	27903392500	123555	85.76	223000	227500	223000	291500	157500	224500	225837.85	40.10	0	12260	230500	227500	224000	221000	217500	229000	222500	4910	67000	5000	175110	500	1	92995094	209704	6.21	0.51	12	0.13	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.17	N	012330	5000	4909 억		37293968	N	N	225	N	00	N
39	20240725	110300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	1000	2	0.45	20874978500	92514	64.22	223000	227500	223000	291500	157500	224500	225641.32	40.10	0	10072	230500	227500	224000	221000	217500	229000	222500	4910	67000	5000	175110	500	1	92995094	209704	6.21	0.51	12	0.10	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.17	N	012330	5000	4909 억		37293968	N	N	225	N	00	N
40	20240725	100259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	227000	2500	2	1.11	13359826500	59213	41.10	223000	227500	223000	291500	157500	224500	225623.24	40.10	0	9650	230500	227500	224000	221000	217500	229000	222500	4910	67000	5000	175110	500	1	92995094	211099	6.25	0.51	12	0.06	36340.00	441136.00	270000	20240318	-15.93	198000	20240119	14.65	270000	-15.93	20240318	198000	14.65	20240119	270000	-15.93	20240318	198000	14.65	20240119	0.17	N	012330	5000	4909 억		37293968	N	N	225	N	00	N
41	20240725	090300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	1000	2	0.45	3039945500	13598	9.44	223000	225500	223000	291500	157500	224500	223558.14	40.10	0	5121	230500	227500	224000	221000	217500	229000	222500	4910	67000	5000	175110	500	1	92995094	209704	6.21	0.51	12	0.01	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.17	N	012330	5000	4909 억		37293968	N	N	225	N	00	N
42	20240724	160257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	2000	2	0.90	32319037500	143721	111.75	222500	227000	220500	289000	156000	222500	224873.61	40.09	0	-27980	229166	225832	224166	220832	219166	225000	220000	4910	66500	5000	173550	500	1	92995094	208774	6.18	0.51	12	0.15	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.17	N	012330	5000	4909 억		37279538	N	N	225	N	00	N
43	20240724	150301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	3000	2	1.35	27918682500	124145	96.53	222500	227000	220500	289000	156000	222500	224887.73	40.09	0	-20607	229166	225832	224166	220832	219166	225000	220000	4910	66500	5000	173550	500	1	92995094	209704	6.21	0.51	12	0.13	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.17	N	012330	5000	4909 억		37279538	N	N	2191	N	00	N
44	20240724	140302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	2000	2	0.90	23207906000	103218	80.25	222500	227000	220500	289000	156000	222500	224843.64	40.09	0	-13442	229166	225832	224166	220832	219166	225000	220000	4910	66500	5000	173550	500	1	92995094	208774	6.18	0.51	12	0.11	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.17	N	012330	5000	4909 억		37279538	N	N	2191	N	00	N
45	20240724	130259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	2000	2	0.90	20691368500	92020	71.55	222500	227000	220500	289000	156000	222500	224857.35	40.09	0	-10433	229166	225832	224166	220832	219166	225000	220000	4910	66500	5000	173550	500	1	92995094	208774	6.18	0.51	12	0.10	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.17	N	012330	5000	4909 억		37279538	N	N	2191	N	00	N
46	20240724	120300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	2500	2	1.12	18678915000	83073	64.59	222500	227000	220500	289000	156000	222500	224849.47	40.09	0	-8011	229166	225832	224166	220832	219166	225000	220000	4910	66500	5000	173550	500	1	92995094	209239	6.19	0.51	12	0.09	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.17	N	012330	5000	4909 억		37279538	N	N	2191	N	00	N
47	20240724	110301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	3500	2	1.57	16362341000	72789	56.59	222500	227000	220500	289000	156000	222500	224791.46	40.09	0	-6867	229166	225832	224166	220832	219166	225000	220000	4910	66500	5000	173550	500	1	92995094	210169	6.22	0.51	12	0.08	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억		37279538	N	N	2191	N	00	N
48	20240724	100301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	3000	2	1.35	11241656000	50132	38.98	222500	226500	220500	289000	156000	222500	224241.19	40.09	0	-7231	229166	225832	224166	220832	219166	225000	220000	4910	66500	5000	173550	500	1	92995094	209704	6.21	0.51	12	0.05	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.17	N	012330	5000	4909 억		37279538	N	N	2191	N	00	N
49	20240724	090301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221000	-1500	5	-0.67	1689839500	7620	5.92	222500	222500	220500	289000	156000	222500	221763.52	40.09	0	-3310	229166	225832	224166	220832	219166	225000	220000	4910	66500	5000	173550	500	1	92995094	205519	6.08	0.50	12	0.01	36340.00	441136.00	270000	20240318	-18.15	198000	20240119	11.62	270000	-18.15	20240318	198000	11.62	20240119	270000	-18.15	20240318	198000	11.62	20240119	0.17	N	012330	5000	4909 억		37279538	N	N	2191	N	00	N
50	20240723	160256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	1000	2	0.45	28187378000	125442	133.52	223500	227500	222500	287500	155500	221500	224706.13	40.06	0	-557	225166	223332	221666	219832	218166	222500	219000	4910	66000	5000	172770	500	1	92995094	206914	6.12	0.50	12	0.13	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37249195	N	N	2191	N	00	N
51	20240723	150305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	2500	2	1.13	23245095000	103256	109.91	223500	227500	223000	287500	155500	221500	225122.27	40.06	0	4855	225166	223332	221666	219832	218166	222500	219000	4910	66000	5000	172770	500	1	92995094	208309	6.16	0.51	12	0.11	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.17	N	012330	5000	4909 억		37249195	N	N	480	N	00	N
52	20240723	140258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	2500	2	1.13	19565417000	86809	92.40	223500	227500	223500	287500	155500	221500	225386.27	40.06	0	9326	225166	223332	221666	219832	218166	222500	219000	4910	66000	5000	172770	500	1	92995094	208309	6.16	0.51	12	0.09	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.17	N	012330	5000	4909 억		37249195	N	N	480	N	00	N
53	20240723	130256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	3500	2	1.58	16718909500	74120	78.89	223500	227500	223500	287500	155500	221500	225567.40	40.06	0	11953	225166	223332	221666	219832	218166	222500	219000	4910	66000	5000	172770	500	1	92995094	209239	6.19	0.51	12	0.08	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.17	N	012330	5000	4909 억		37249195	N	N	480	N	00	N
54	20240723	120300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	4500	2	2.03	14828896000	65740	69.97	223500	227500	223500	287500	155500	221500	225571.08	40.06	0	12786	225166	223332	221666	219832	218166	222500	219000	4910	66000	5000	172770	500	1	92995094	210169	6.22	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억		37249195	N	N	480	N	00	N
55	20240723	110259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	3500	2	1.58	12832848000	56888	60.55	223500	227500	223500	287500	155500	221500	225583.52	40.06	0	12158	225166	223332	221666	219832	218166	222500	219000	4910	66000	5000	172770	500	1	92995094	209239	6.19	0.51	12	0.06	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.17	N	012330	5000	4909 억		37249195	N	N	480	N	00	N
56	20240723	100259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	4500	2	2.03	8923421000	39554	42.10	223500	227500	223500	287500	155500	221500	225604.71	40.06	0	13043	225166	223332	221666	219832	218166	222500	219000	4910	66000	5000	172770	500	1	92995094	210169	6.22	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억		37249195	N	N	480	N	00	N
57	20240723	090300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	226000	4500	2	2.03	3033002000	13522	14.39	223500	226000	223500	287500	155500	221500	224308.76	40.06	0	6832	225166	223332	221666	219832	218166	222500	219000	4910	66000	5000	172770	500	1	92995094	210169	6.22	0.51	12	0.01	36340.00	441136.00	270000	20240318	-16.30	198000	20240119	14.14	270000	-16.30	20240318	198000	14.14	20240119	270000	-16.30	20240318	198000	14.14	20240119	0.17	N	012330	5000	4909 억		37249195	N	N	480	N	00	N
58	20240722	160256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-2000	5	-0.89	20681845000	93544	64.37	223500	223500	220000	290500	156500	223500	221091.74	40.05	0	-11175	225833	224666	222833	221666	219833	225250	222250	4910	67000	5000	174330	500	1	92995094	205984	6.10	0.50	12	0.10	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.17	N	012330	5000	4909 억		37246196	N	N	480	N	00	N
59	20240722	150259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-2000	5	-0.89	16772973500	75916	52.24	223500	223500	220000	290500	156500	223500	220940.98	40.05	0	-9493	225833	224666	222833	221666	219833	225250	222250	4910	67000	5000	174330	500	1	92995094	205984	6.10	0.50	12	0.08	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.17	N	012330	5000	4909 억		37246196	N	N	5443	N	00	N
60	20240722	140300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-3000	5	-1.34	12125639000	54914	37.79	223500	223500	220000	290500	156500	223500	220811.09	40.05	0	-12785	225833	224666	222833	221666	219833	225250	222250	4910	67000	5000	174330	500	1	92995094	205054	6.07	0.50	12	0.06	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.17	N	012330	5000	4909 억		37246196	N	N	5443	N	00	N
61	20240722	130257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220000	-3500	5	-1.57	10055533000	45527	31.33	223500	223500	220000	290500	156500	223500	220869.26	40.05	0	-11335	225833	224666	222833	221666	219833	225250	222250	4910	67000	5000	174330	500	1	92995094	204589	6.05	0.50	12	0.05	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.17	N	012330	5000	4909 억		37246196	N	N	5443	N	00	N
62	20240722	120258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-3000	5	-1.34	8667175500	39226	26.99	223500	223500	220000	290500	156500	223500	220954.41	40.05	0	-9997	225833	224666	222833	221666	219833	225250	222250	4910	67000	5000	174330	500	1	92995094	205054	6.07	0.50	12	0.04	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.17	N	012330	5000	4909 억		37246196	N	N	5443	N	00	N
63	20240722	110259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220000	-3500	5	-1.57	7128106500	32236	22.18	223500	223500	220000	290500	156500	223500	221122.03	40.05	0	-7538	225833	224666	222833	221666	219833	225250	222250	4910	67000	5000	174330	500	1	92995094	204589	6.05	0.50	12	0.03	36340.00	441136.00	270000	20240318	-18.52	198000	20240119	11.11	270000	-18.52	20240318	198000	11.11	20240119	270000	-18.52	20240318	198000	11.11	20240119	0.17	N	012330	5000	4909 억		37246196	N	N	5443	N	00	N
64	20240722	100257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	220500	-3000	5	-1.34	5058155000	22847	15.72	223500	223500	220000	290500	156500	223500	221391.88	40.05	0	-4798	225833	224666	222833	221666	219833	225250	222250	4910	67000	5000	174330	500	1	92995094	205054	6.07	0.50	12	0.02	36340.00	441136.00	270000	20240318	-18.33	198000	20240119	11.36	270000	-18.33	20240318	198000	11.36	20240119	270000	-18.33	20240318	198000	11.36	20240119	0.17	N	012330	5000	4909 억		37246196	N	N	5443	N	00	N
65	20240722	090257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-1000	5	-0.45	622092500	2795	1.92	223500	223500	221500	290500	156500	223500	222571.02	40.05	0	-1190	225833	224666	222833	221666	219833	225250	222250	4910	67000	5000	174330	500	1	92995094	206914	6.12	0.50	12	0.00	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37246196	N	N	5443	N	00	N
66	20240719	160254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	-500	5	-0.22	32198730500	144818	81.09	223000	224000	221000	291000	157000	224000	222336.96	40.03	0	6282	232000	228000	225000	221000	218000	226500	219500	4910	67000	5000	174720	500	1	92995094	207844	6.15	0.51	12	0.16	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.17	N	012330	5000	4909 억		37225667	N	N	5443	N	00	N
67	20240719	150255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	28678314000	129050	72.26	223000	224000	221000	291000	157000	224000	222226.35	40.03	0	2224	232000	228000	225000	221000	218000	226500	219500	4910	67000	5000	174720	500	1	92995094	206914	6.12	0.50	12	0.14	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37225667	N	N	6840	N	00	N
68	20240719	140257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-2500	5	-1.12	21025918500	94645	53.00	223000	224000	221000	291000	157000	224000	222155.58	40.03	0	1038	232000	228000	225000	221000	218000	226500	219500	4910	67000	5000	174720	500	1	92995094	205984	6.10	0.50	12	0.10	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.17	N	012330	5000	4909 억		37225667	N	N	6840	N	00	N
69	20240719	130252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-2500	5	-1.12	18720426500	84244	47.17	223000	224000	221000	291000	157000	224000	222216.69	40.03	0	3509	232000	228000	225000	221000	218000	226500	219500	4910	67000	5000	174720	500	1	92995094	205984	6.10	0.50	12	0.09	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.17	N	012330	5000	4909 억		37225667	N	N	6840	N	00	N
70	20240719	120253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222500	-1500	5	-0.67	15557329000	70002	39.20	223000	224000	221000	291000	157000	224000	222241.16	40.03	0	3466	232000	228000	225000	221000	218000	226500	219500	4910	67000	5000	174720	500	1	92995094	206914	6.12	0.50	12	0.08	36340.00	441136.00	270000	20240318	-17.59	198000	20240119	12.37	270000	-17.59	20240318	198000	12.37	20240119	270000	-17.59	20240318	198000	12.37	20240119	0.17	N	012330	5000	4909 억		37225667	N	N	6840	N	00	N
71	20240719	110255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-2000	5	-0.89	12774820500	57485	32.19	223000	224000	221000	291000	157000	224000	222228.70	40.03	0	1815	232000	228000	225000	221000	218000	226500	219500	4910	67000	5000	174720	500	1	92995094	206449	6.11	0.50	12	0.06	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.17	N	012330	5000	4909 억		37225667	N	N	6840	N	00	N
72	20240719	100236	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	221500	-2500	5	-1.12	8099270500	36425	20.40	223000	224000	221500	291000	157000	224000	222354.62	40.03	0	2622	232000	228000	225000	221000	218000	226500	219500	4910	67000	5000	174720	500	1	92995094	205984	6.10	0.50	12	0.04	36340.00	441136.00	270000	20240318	-17.96	198000	20240119	11.87	270000	-17.96	20240318	198000	11.87	20240119	270000	-17.96	20240318	198000	11.87	20240119	0.17	N	012330	5000	4909 억		37225667	N	N	6840	N	00	N
73	20240719	090305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	222000	-2000	5	-0.89	1232336500	5539	3.10	223000	223000	221500	291000	157000	224000	222483.02	40.03	0	-120	232000	228000	225000	221000	218000	226500	219500	4910	67000	5000	174720	500	1	92995094	206449	6.11	0.50	12	0.01	36340.00	441136.00	270000	20240318	-17.78	198000	20240119	12.12	270000	-17.78	20240318	198000	12.12	20240119	270000	-17.78	20240318	198000	12.12	20240119	0.17	N	012330	5000	4909 억		37225667	N	N	6840	N	00	N
74	20240718	160251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	-5000	5	-2.18	40009723000	178096	116.10	229000	229000	222000	297500	160500	229000	224653.58	40.04	0	-18881	234333	231666	229333	226666	224333	230500	225500	4910	68500	5000	178620	500	1	92995094	208309	6.16	0.51	12	0.19	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.17	N	012330	5000	4909 억		37236082	N	N	6840	N	00	N
75	20240718	150253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223000	-6000	5	-2.62	34559787000	153760	100.24	229000	229000	222000	297500	160500	229000	224764.48	40.04	0	-20122	234333	231666	229333	226666	224333	230500	225500	4910	68500	5000	178620	500	1	92995094	207379	6.14	0.51	12	0.17	36340.00	441136.00	270000	20240318	-17.41	198000	20240119	12.63	270000	-17.41	20240318	198000	12.63	20240119	270000	-17.41	20240318	198000	12.63	20240119	0.17	N	012330	5000	4909 억		37236082	N	N	17	N	00	N
76	20240718	140251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	223500	-5500	5	-2.40	28415289500	126266	82.31	229000	229000	222000	297500	160500	229000	225043.08	40.04	0	-22275	234333	231666	229333	226666	224333	230500	225500	4910	68500	5000	178620	500	1	92995094	207844	6.15	0.51	12	0.14	36340.00	441136.00	270000	20240318	-17.22	198000	20240119	12.88	270000	-17.22	20240318	198000	12.88	20240119	270000	-17.22	20240318	198000	12.88	20240119	0.17	N	012330	5000	4909 억		37236082	N	N	17	N	00	N
77	20240718	130251	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225000	-4000	5	-1.75	20574024000	91161	59.43	229000	229000	224000	297500	160500	229000	225688.88	40.04	0	-12522	234333	231666	229333	226666	224333	230500	225500	4910	68500	5000	178620	500	1	92995094	209239	6.19	0.51	12	0.10	36340.00	441136.00	270000	20240318	-16.67	198000	20240119	13.64	270000	-16.67	20240318	198000	13.64	20240119	270000	-16.67	20240318	198000	13.64	20240119	0.17	N	012330	5000	4909 억		37236082	N	N	17	N	00	N
78	20240718	120252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224000	-5000	5	-2.18	18215025500	80654	52.58	229000	229000	224000	297500	160500	229000	225841.56	40.04	0	-12571	234333	231666	229333	226666	224333	230500	225500	4910	68500	5000	178620	500	1	92995094	208309	6.16	0.51	12	0.09	36340.00	441136.00	270000	20240318	-17.04	198000	20240119	13.13	270000	-17.04	20240318	198000	13.13	20240119	270000	-17.04	20240318	198000	13.13	20240119	0.17	N	012330	5000	4909 억		37236082	N	N	17	N	00	N
79	20240718	110252	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	224500	-4500	5	-1.97	15105608500	66791	43.54	229000	229000	224000	297500	160500	229000	226162.33	40.04	0	-11618	234333	231666	229333	226666	224333	230500	225500	4910	68500	5000	178620	500	1	92995094	208774	6.18	0.51	12	0.07	36340.00	441136.00	270000	20240318	-16.85	198000	20240119	13.38	270000	-16.85	20240318	198000	13.38	20240119	270000	-16.85	20240318	198000	13.38	20240119	0.17	N	012330	5000	4909 억		37236082	N	N	17	N	00	N
80	20240718	100253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	225500	-3500	5	-1.53	8636884500	38025	24.79	229000	229000	225500	297500	160500	229000	227137.00	40.04	0	-1950	234333	231666	229333	226666	224333	230500	225500	4910	68500	5000	178620	500	1	92995094	209704	6.21	0.51	12	0.04	36340.00	441136.00	270000	20240318	-16.48	198000	20240119	13.89	270000	-16.48	20240318	198000	13.89	20240119	270000	-16.48	20240318	198000	13.89	20240119	0.17	N	012330	5000	4909 억		37236082	N	N	17	N	00	N
81	20240718	090254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	227500	-1500	5	-0.66	1586950500	6950	4.53	229000	229000	227000	297500	160500	229000	228338.20	40.04	0	2106	234333	231666	229333	226666	224333	230500	225500	4910	68500	5000	178620	500	1	92995094	211564	6.26	0.52	12	0.01	36340.00	441136.00	270000	20240318	-15.74	198000	20240119	14.90	270000	-15.74	20240318	198000	14.90	20240119	270000	-15.74	20240318	198000	14.90	20240119	0.17	N	012330	5000	4909 억		37236082	N	N	17	N	00	N
82	20240717	160301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	229000	-2000	5	-0.87	34902184000	152632	129.12	231500	232000	227000	300000	162000	231000	228668.53	40.07	0	-29375	234666	232832	231666	229832	228666	232250	229250	4910	69000	5000	180180	500	1	92995094	212959	6.30	0.52	12	0.16	36340.00	441136.00	270000	20240318	-15.19	198000	20240119	15.66	270000	-15.19	20240318	198000	15.66	20240119	270000	-15.19	20240318	198000	15.66	20240119	0.17	N	012330	5000	4909 억		37258997	N	N	17	N	00	N
83	20240717	150303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	229000	-2000	5	-0.87	31015131000	135662	114.76	231500	232000	227000	300000	162000	231000	228620.62	40.07	0	-26105	234666	232832	231666	229832	228666	232250	229250	4910	69000	5000	180180	500	1	92995094	212959	6.30	0.52	12	0.15	36340.00	441136.00	270000	20240318	-15.19	198000	20240119	15.66	270000	-15.19	20240318	198000	15.66	20240119	270000	-15.19	20240318	198000	15.66	20240119	0.17	N	012330	5000	4909 억		37258997	N	N	51	N	00	N
84	20240717	140303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228500	-2500	5	-1.08	25794737000	112835	95.45	231500	232000	227000	300000	162000	231000	228605.81	40.07	0	-26773	234666	232832	231666	229832	228666	232250	229250	4910	69000	5000	180180	500	1	92995094	212494	6.29	0.52	12	0.12	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.17	N	012330	5000	4909 억		37258997	N	N	51	N	00	N
85	20240717	130303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228000	-3000	5	-1.30	22694882500	99253	83.96	231500	232000	227000	300000	162000	231000	228656.89	40.07	0	-22951	234666	232832	231666	229832	228666	232250	229250	4910	69000	5000	180180	500	1	92995094	212029	6.27	0.52	12	0.11	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.17	N	012330	5000	4909 억		37258997	N	N	51	N	00	N
86	20240717	120303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228000	-3000	5	-1.30	20761874000	90776	76.79	231500	232000	227000	300000	162000	231000	228715.45	40.07	0	-19179	234666	232832	231666	229832	228666	232250	229250	4910	69000	5000	180180	500	1	92995094	212029	6.27	0.52	12	0.10	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.17	N	012330	5000	4909 억		37258997	N	N	51	N	00	N
87	20240717	110302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228000	-3000	5	-1.30	17280523500	75536	63.90	231500	232000	227000	300000	162000	231000	228772.02	40.07	0	-19470	234666	232832	231666	229832	228666	232250	229250	4910	69000	5000	180180	500	1	92995094	212029	6.27	0.52	12	0.08	36340.00	441136.00	270000	20240318	-15.56	198000	20240119	15.15	270000	-15.56	20240318	198000	15.15	20240119	270000	-15.56	20240318	198000	15.15	20240119	0.17	N	012330	5000	4909 억		37258997	N	N	51	N	00	N
88	20240717	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	228500	-2500	5	-1.08	8833296000	38439	32.52	231500	232000	228500	300000	162000	231000	229800.36	40.07	0	-10626	234666	232832	231666	229832	228666	232250	229250	4910	69000	5000	180180	500	1	92995094	212494	6.29	0.52	12	0.04	36340.00	441136.00	270000	20240318	-15.37	198000	20240119	15.40	270000	-15.37	20240318	198000	15.40	20240119	270000	-15.37	20240318	198000	15.40	20240119	0.17	N	012330	5000	4909 억		37258997	N	N	51	N	00	N
89	20240717	090240	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	230500	-500	5	-0.22	1534755000	6642	5.62	231500	232000	230000	300000	162000	231000	231068.20	40.07	0	-1414	234666	232832	231666	229832	228666	232250	229250	4910	69000	5000	180180	500	1	92995094	214354	6.34	0.52	12	0.01	36340.00	441136.00	270000	20240318	-14.63	198000	20240119	16.41	270000	-14.63	20240318	198000	16.41	20240119	270000	-14.63	20240318	198000	16.41	20240119	0.17	N	012330	5000	4909 억		37258997	N	N	51	N	00	N
90	20240716	160303	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231000	-1000	5	-0.43	27216809000	117509	132.82	233000	233500	230500	301500	162500	232000	231617.19	40.09	0	-27051	238333	235166	233333	230166	228333	234250	229250	4910	69500	5000	180960	500	1	92995094	214819	6.36	0.52	12	0.13	36340.00	441136.00	270000	20240318	-14.44	198000	20240119	16.67	270000	-14.44	20240318	198000	16.67	20240119	270000	-14.44	20240318	198000	16.67	20240119	0.17	N	012330	5000	4909 억		37285561	N	N	51	N	00	N
91	20240716	150306	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	21905102500	94522	106.84	233000	233500	230500	301500	162500	232000	231746.07	40.09	0	-22112	238333	235166	233333	230166	228333	234250	229250	4910	69500	5000	180960	500	1	92995094	215284	6.37	0.52	12	0.10	36340.00	441136.00	270000	20240318	-14.26	198000	20240119	16.92	270000	-14.26	20240318	198000	16.92	20240119	270000	-14.26	20240318	198000	16.92	20240119	0.17	N	012330	5000	4909 억		37285561	N	N	644	N	00	N
92	20240716	140305	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	0	3	0.00	19836629000	85589	96.74	233000	233500	230500	301500	162500	232000	231766.10	40.09	0	-19992	238333	235166	233333	230166	228333	234250	229250	4910	69500	5000	180960	500	1	92995094	215749	6.38	0.53	12	0.09	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37285561	N	N	644	N	00	N
93	20240716	130304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	15981489000	68937	77.92	233000	233500	230500	301500	162500	232000	231827.45	40.09	0	-13958	238333	235166	233333	230166	228333	234250	229250	4910	69500	5000	180960	500	1	92995094	215284	6.37	0.52	12	0.07	36340.00	441136.00	270000	20240318	-14.26	198000	20240119	16.92	270000	-14.26	20240318	198000	16.92	20240119	270000	-14.26	20240318	198000	16.92	20240119	0.17	N	012330	5000	4909 억		37285561	N	N	644	N	00	N
94	20240716	120304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	500	2	0.22	14139628500	61003	68.95	233000	233500	230500	301500	162500	232000	231785.79	40.09	0	-10639	238333	235166	233333	230166	228333	234250	229250	4910	69500	5000	180960	500	1	92995094	216214	6.40	0.53	12	0.07	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.17	N	012330	5000	4909 억		37285561	N	N	644	N	00	N
95	20240716	110304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	12242133000	52820	59.70	233000	233500	230500	301500	162500	232000	231770.79	40.09	0	-10087	238333	235166	233333	230166	228333	234250	229250	4910	69500	5000	180960	500	1	92995094	215284	6.37	0.52	12	0.06	36340.00	441136.00	270000	20240318	-14.26	198000	20240119	16.92	270000	-14.26	20240318	198000	16.92	20240119	270000	-14.26	20240318	198000	16.92	20240119	0.17	N	012330	5000	4909 억		37285561	N	N	644	N	00	N
96	20240716	100304	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	-500	5	-0.22	8553015500	36877	41.68	233000	233500	230500	301500	162500	232000	231933.60	40.09	0	-4138	238333	235166	233333	230166	228333	234250	229250	4910	69500	5000	180960	500	1	92995094	215284	6.37	0.52	12	0.04	36340.00	441136.00	270000	20240318	-14.26	198000	20240119	16.92	270000	-14.26	20240318	198000	16.92	20240119	270000	-14.26	20240318	198000	16.92	20240119	0.17	N	012330	5000	4909 억		37285561	N	N	644	N	00	N
97	20240716	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	0	3	0.00	2102040000	9067	10.25	233000	233000	231000	301500	162500	232000	231834.12	40.09	0	-2494	238333	235166	233333	230166	228333	234250	229250	4910	69500	5000	180960	500	1	92995094	215749	6.38	0.53	12	0.01	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37285561	N	N	644	N	00	N
98	20240715	160300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-2500	5	-1.07	20448426000	87906	80.25	235500	236500	231500	304500	164500	234500	232617.61	40.06	0	-26559	237166	235832	233666	232332	230166	236500	233000	4910	70000	5000	182910	500	1	92995094	215749	6.38	0.53	12	0.09	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37254882	N	N	644	N	00	N
99	20240715	150301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	-2000	5	-0.85	14978035500	64335	58.73	235500	236500	231500	304500	164500	234500	232812.28	40.06	0	-20140	237166	235832	233666	232332	230166	236500	233000	4910	70000	5000	182910	500	1	92995094	216214	6.40	0.53	12	0.07	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.17	N	012330	5000	4909 억		37254882	N	N	131	N	00	N
100	20240715	140301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-2500	5	-1.07	12850380000	55175	50.37	235500	236500	231500	304500	164500	234500	232901.24	40.06	0	-16437	237166	235832	233666	232332	230166	236500	233000	4910	70000	5000	182910	500	1	92995094	215749	6.38	0.53	12	0.06	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37254882	N	N	131	N	00	N
101	20240715	130301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-2500	5	-1.07	11066145500	47487	43.35	235500	236500	231500	304500	164500	234500	233034.21	40.06	0	-12661	237166	235832	233666	232332	230166	236500	233000	4910	70000	5000	182910	500	1	92995094	215749	6.38	0.53	12	0.05	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37254882	N	N	131	N	00	N
102	20240715	120302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-2500	5	-1.07	9548435500	40947	37.38	235500	236500	231500	304500	164500	234500	233189.02	40.06	0	-10003	237166	235832	233666	232332	230166	236500	233000	4910	70000	5000	182910	500	1	92995094	215749	6.38	0.53	12	0.04	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37254882	N	N	131	N	00	N
103	20240715	110301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-2500	5	-1.07	8460231000	36259	33.10	235500	236500	231500	304500	164500	234500	233326.65	40.06	0	-7532	237166	235832	233666	232332	230166	236500	233000	4910	70000	5000	182910	500	1	92995094	215749	6.38	0.53	12	0.04	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37254882	N	N	131	N	00	N
104	20240715	100302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-2500	5	-1.07	6379466000	27291	24.91	235500	236500	232000	304500	164500	234500	233756.21	40.06	0	-3237	237166	235832	233666	232332	230166	236500	233000	4910	70000	5000	182910	500	1	92995094	215749	6.38	0.53	12	0.03	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37254882	N	N	131	N	00	N
105	20240715	090302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	1500	2	0.64	1772271500	7517	6.86	235500	236500	234500	304500	164500	234500	235774.22	40.06	0	1920	237166	235832	233666	232332	230166	236500	233000	4910	70000	5000	182910	500	1	92995094	219468	6.49	0.53	12	0.01	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.17	N	012330	5000	4909 억		37254882	N	N	131	N	00	N
106	20240712	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	-1000	5	-0.42	25467181500	109306	68.84	234000	235000	231500	306000	165000	235500	232989.17	40.08	0	-19970	238166	236832	235166	233832	232166	237000	234000	4910	70500	5000	183690	500	1	92995094	218073	6.45	0.53	12	0.12	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.17	N	012330	5000	4909 억		37275167	N	N	125	N	00	N
107	20240712	150300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233500	-2000	5	-0.85	20755276500	89188	56.17	234000	235000	231500	306000	165000	235500	232713.75	40.08	0	-22539	238166	236832	235166	233832	232166	237000	234000	4910	70500	5000	183690	500	1	92995094	217144	6.43	0.53	12	0.10	36340.00	441136.00	270000	20240318	-13.52	198000	20240119	17.93	270000	-13.52	20240318	198000	17.93	20240119	270000	-13.52	20240318	198000	17.93	20240119	0.17	N	012330	5000	4909 억		37275167	N	N	666	N	00	N
108	20240712	140302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	-3000	5	-1.27	17602398000	75648	47.65	234000	235000	231500	306000	165000	235500	232688.18	40.08	0	-23228	238166	236832	235166	233832	232166	237000	234000	4910	70500	5000	183690	500	1	92995094	216214	6.40	0.53	12	0.08	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.17	N	012330	5000	4909 억		37275167	N	N	666	N	00	N
109	20240712	130301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	-3000	5	-1.27	15514230000	66660	41.98	234000	235000	231500	306000	165000	235500	232736.68	40.08	0	-21338	238166	236832	235166	233832	232166	237000	234000	4910	70500	5000	183690	500	1	92995094	216214	6.40	0.53	12	0.07	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.17	N	012330	5000	4909 억		37275167	N	N	666	N	00	N
110	20240712	120301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	-3000	5	-1.27	13857189000	59514	37.48	234000	235000	231500	306000	165000	235500	232839.10	40.08	0	-18621	238166	236832	235166	233832	232166	237000	234000	4910	70500	5000	183690	500	1	92995094	216214	6.40	0.53	12	0.06	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.17	N	012330	5000	4909 억		37275167	N	N	666	N	00	N
111	20240712	110259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-3500	5	-1.49	11895359000	51050	32.15	234000	235000	231500	306000	165000	235500	233013.84	40.08	0	-16152	238166	236832	235166	233832	232166	237000	234000	4910	70500	5000	183690	500	1	92995094	215749	6.38	0.53	12	0.05	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.17	N	012330	5000	4909 억		37275167	N	N	666	N	00	N
112	20240712	100301	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233000	-2500	5	-1.06	7665720500	32843	20.69	234000	235000	232500	306000	165000	235500	233404.94	40.08	0	-8025	238166	236832	235166	233832	232166	237000	234000	4910	70500	5000	183690	500	1	92995094	216679	6.41	0.53	12	0.04	36340.00	441136.00	270000	20240318	-13.70	198000	20240119	17.68	270000	-13.70	20240318	198000	17.68	20240119	270000	-13.70	20240318	198000	17.68	20240119	0.17	N	012330	5000	4909 억		37275167	N	N	666	N	00	N
113	20240712	090300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233000	-2500	5	-1.06	1463356500	6269	3.95	234000	234500	232500	306000	165000	235500	233427.09	40.08	0	-1534	238166	236832	235166	233832	232166	237000	234000	4910	70500	5000	183690	500	1	92995094	216679	6.41	0.53	12	0.01	36340.00	441136.00	270000	20240318	-13.70	198000	20240119	17.68	270000	-13.70	20240318	198000	17.68	20240119	270000	-13.70	20240318	198000	17.68	20240119	0.17	N	012330	5000	4909 억		37275167	N	N	666	N	00	N
114	20240711	160258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235500	2000	2	0.86	37034650500	157696	149.16	235500	236500	233500	303500	163500	233500	234848.22	40.06	0	-9271	237166	235332	233666	231832	230166	236250	232750	4910	70000	5000	182130	500	1	92995094	219003	6.48	0.53	12	0.17	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.17	N	012330	5000	4909 억		37250108	N	N	666	N	00	N
115	20240711	150302	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235000	1500	2	0.64	21647623500	92356	87.36	235500	236500	233500	303500	163500	233500	234393.31	40.06	0	3297	237166	235332	233666	231832	230166	236250	232750	4910	70000	5000	182130	500	1	92995094	218538	6.47	0.53	12	0.10	36340.00	441136.00	270000	20240318	-12.96	198000	20240119	18.69	270000	-12.96	20240318	198000	18.69	20240119	270000	-12.96	20240318	198000	18.69	20240119	0.17	N	012330	5000	4909 억		37250108	N	N	2102	N	00	N
116	20240711	140300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	1000	2	0.43	18455623500	78767	74.50	235500	236500	233500	303500	163500	233500	234306.60	40.06	0	-696	237166	235332	233666	231832	230166	236250	232750	4910	70000	5000	182130	500	1	92995094	218073	6.45	0.53	12	0.08	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.17	N	012330	5000	4909 억		37250108	N	N	2102	N	00	N
117	20240711	130300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233500	0	3	0.00	15062137000	64268	60.79	235500	236500	233500	303500	163500	233500	234364.57	40.06	0	-3844	237166	235332	233666	231832	230166	236250	232750	4910	70000	5000	182130	500	1	92995094	217144	6.43	0.53	12	0.07	36340.00	441136.00	270000	20240318	-13.52	198000	20240119	17.93	270000	-13.52	20240318	198000	17.93	20240119	270000	-13.52	20240318	198000	17.93	20240119	0.17	N	012330	5000	4909 억		37250108	N	N	2102	N	00	N
118	20240711	120300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	1000	2	0.43	12670427500	54055	51.13	235500	236500	233500	303500	163500	233500	234398.91	40.06	0	-3127	237166	235332	233666	231832	230166	236250	232750	4910	70000	5000	182130	500	1	92995094	218073	6.45	0.53	12	0.06	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.17	N	012330	5000	4909 억		37250108	N	N	2102	N	00	N
119	20240711	110259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234000	500	2	0.21	10628469500	45334	42.88	235500	236500	233500	303500	163500	233500	234448.21	40.06	0	-2425	237166	235332	233666	231832	230166	236250	232750	4910	70000	5000	182130	500	1	92995094	217609	6.44	0.53	12	0.05	36340.00	441136.00	270000	20240318	-13.33	198000	20240119	18.18	270000	-13.33	20240318	198000	18.18	20240119	270000	-13.33	20240318	198000	18.18	20240119	0.17	N	012330	5000	4909 억		37250108	N	N	2102	N	00	N
120	20240711	100258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234000	500	2	0.21	7465311500	31819	30.10	235500	236500	233500	303500	163500	233500	234618.25	40.06	0	-274	237166	235332	233666	231832	230166	236250	232750	4910	70000	5000	182130	500	1	92995094	217609	6.44	0.53	12	0.03	36340.00	441136.00	270000	20240318	-13.33	198000	20240119	18.18	270000	-13.33	20240318	198000	18.18	20240119	270000	-13.33	20240318	198000	18.18	20240119	0.17	N	012330	5000	4909 억		37250108	N	N	2102	N	00	N
121	20240711	090258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	1000	2	0.43	1379765000	5873	5.56	235500	235500	234000	303500	163500	233500	234935.06	40.06	0	450	237166	235332	233666	231832	230166	236250	232750	4910	70000	5000	182130	500	1	92995094	218073	6.45	0.53	12	0.01	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.17	N	012330	5000	4909 억		37250108	N	N	2102	N	00	N
122	20240710	160259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233500	0	3	0.00	24602749000	105171	42.71	232500	235500	232000	303500	163500	233500	233931.94	40.04	0	-12474	241500	237500	234000	230000	226500	235750	228250	4910	70000	5000	182130	500	1	92995094	217144	6.43	0.53	12	0.11	36340.00	441136.00	270000	20240318	-13.52	198000	20240119	17.93	270000	-13.52	20240318	198000	17.93	20240119	270000	-13.52	20240318	198000	17.93	20240119	0.17	N	012330	5000	4909 억		37237794	N	N	2102	N	00	N
123	20240710	150300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234000	500	2	0.21	20873926500	89217	36.23	232500	235500	232000	303500	163500	233500	233968.12	40.04	0	-8830	241500	237500	234000	230000	226500	235750	228250	4910	70000	5000	182130	500	1	92995094	217609	6.44	0.53	12	0.10	36340.00	441136.00	270000	20240318	-13.33	198000	20240119	18.18	270000	-13.33	20240318	198000	18.18	20240119	270000	-13.33	20240318	198000	18.18	20240119	0.17	N	012330	5000	4909 억		37237794	N	N	41	N	00	N
124	20240710	140258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	1000	2	0.43	18463462500	78937	32.05	232500	235500	232000	303500	163500	233500	233901.33	40.04	0	-5089	241500	237500	234000	230000	226500	235750	228250	4910	70000	5000	182130	500	1	92995094	218073	6.45	0.53	12	0.08	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.17	N	012330	5000	4909 억		37237794	N	N	41	N	00	N
125	20240710	130259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	1000	2	0.43	15529535500	66437	26.98	232500	235500	232000	303500	163500	233500	233748.36	40.04	0	-3983	241500	237500	234000	230000	226500	235750	228250	4910	70000	5000	182130	500	1	92995094	218073	6.45	0.53	12	0.07	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.17	N	012330	5000	4909 억		37237794	N	N	41	N	00	N
126	20240710	120257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234000	500	2	0.21	13354183000	57142	23.20	232500	235500	232000	303500	163500	233500	233701.76	40.04	0	-4256	241500	237500	234000	230000	226500	235750	228250	4910	70000	5000	182130	500	1	92995094	217609	6.44	0.53	12	0.06	36340.00	441136.00	270000	20240318	-13.33	198000	20240119	18.18	270000	-13.33	20240318	198000	18.18	20240119	270000	-13.33	20240318	198000	18.18	20240119	0.17	N	012330	5000	4909 억		37237794	N	N	41	N	00	N
127	20240710	110300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233500	0	3	0.00	11459544500	49038	19.91	232500	235500	232000	303500	163500	233500	233687.09	40.04	0	-3476	241500	237500	234000	230000	226500	235750	228250	4910	70000	5000	182130	500	1	92995094	217144	6.43	0.53	12	0.05	36340.00	441136.00	270000	20240318	-13.52	198000	20240119	17.93	270000	-13.52	20240318	198000	17.93	20240119	270000	-13.52	20240318	198000	17.93	20240119	0.17	N	012330	5000	4909 억		37237794	N	N	41	N	00	N
128	20240710	100256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	1000	2	0.43	9138357500	39083	15.87	232500	235500	232000	303500	163500	233500	233819.37	40.04	0	-2405	241500	237500	234000	230000	226500	235750	228250	4910	70000	5000	182130	500	1	92995094	218073	6.45	0.53	12	0.04	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.17	N	012330	5000	4909 억		37237794	N	N	41	N	00	N
129	20240710	090258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	-1000	5	-0.43	1526628000	6561	2.66	232500	233500	232000	303500	163500	233500	232680.21	40.04	0	-3381	241500	237500	234000	230000	226500	235750	228250	4910	70000	5000	182130	500	1	92995094	216214	6.40	0.53	12	0.01	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.17	N	012330	5000	4909 억		37237794	N	N	41	N	00	N
130	20240709	160258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233500	-4000	5	-1.68	57350909000	245998	147.36	238000	238000	230500	308500	166500	237500	233135.09	40.06	0	-15254	243500	240500	238000	235000	232500	239250	233750	4910	71000	5000	185250	500	1	92995094	217144	6.43	0.53	12	0.26	36340.00	441136.00	270000	20240318	-13.52	198000	20240119	17.93	270000	-13.52	20240318	198000	17.93	20240119	270000	-13.52	20240318	198000	17.93	20240119	0.18	N	012330	5000	4909 억		37251060	N	N	41	N	00	N
131	20240709	150258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	-3000	5	-1.26	52065493500	223389	133.82	238000	238000	230500	308500	166500	237500	233070.98	40.06	0	-12748	243500	240500	238000	235000	232500	239250	233750	4910	71000	5000	185250	500	1	92995094	218073	6.45	0.53	12	0.24	36340.00	441136.00	270000	20240318	-13.15	198000	20240119	18.43	270000	-13.15	20240318	198000	18.43	20240119	270000	-13.15	20240318	198000	18.43	20240119	0.18	N	012330	5000	4909 억		37251060	N	N	961	N	00	N
132	20240709	140258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	233000	-4500	5	-1.89	44703456500	191829	114.91	238000	238000	230500	308500	166500	237500	233038.05	40.06	0	-18471	243500	240500	238000	235000	232500	239250	233750	4910	71000	5000	185250	500	1	92995094	216679	6.41	0.53	12	0.21	36340.00	441136.00	270000	20240318	-13.70	198000	20240119	17.68	270000	-13.70	20240318	198000	17.68	20240119	270000	-13.70	20240318	198000	17.68	20240119	0.18	N	012330	5000	4909 억		37251060	N	N	961	N	00	N
133	20240709	130259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-5500	5	-2.32	36564227000	156864	93.97	238000	238000	230500	308500	166500	237500	233095.08	40.06	0	-24258	243500	240500	238000	235000	232500	239250	233750	4910	71000	5000	185250	500	1	92995094	215749	6.38	0.53	12	0.17	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.18	N	012330	5000	4909 억		37251060	N	N	961	N	00	N
134	20240709	120300	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232000	-5500	5	-2.32	33446863000	143433	85.92	238000	238000	230500	308500	166500	237500	233188.06	40.06	0	-20221	243500	240500	238000	235000	232500	239250	233750	4910	71000	5000	185250	500	1	92995094	215749	6.38	0.53	12	0.15	36340.00	441136.00	270000	20240318	-14.07	198000	20240119	17.17	270000	-14.07	20240318	198000	17.17	20240119	270000	-14.07	20240318	198000	17.17	20240119	0.18	N	012330	5000	4909 억		37251060	N	N	961	N	00	N
135	20240709	110259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	231500	-6000	5	-2.53	29551312000	126649	75.87	238000	238000	230500	308500	166500	237500	233332.38	40.06	0	-18190	243500	240500	238000	235000	232500	239250	233750	4910	71000	5000	185250	500	1	92995094	215284	6.37	0.52	12	0.14	36340.00	441136.00	270000	20240318	-14.26	198000	20240119	16.92	270000	-14.26	20240318	198000	16.92	20240119	270000	-14.26	20240318	198000	16.92	20240119	0.18	N	012330	5000	4909 억		37251060	N	N	961	N	00	N
136	20240709	100259	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	232500	-5000	5	-2.11	16514304500	70328	42.13	238000	238000	232500	308500	166500	237500	234818.34	40.06	0	-12596	243500	240500	238000	235000	232500	239250	233750	4910	71000	5000	185250	500	1	92995094	216214	6.40	0.53	12	0.08	36340.00	441136.00	270000	20240318	-13.89	198000	20240119	17.42	270000	-13.89	20240318	198000	17.42	20240119	270000	-13.89	20240318	198000	17.42	20240119	0.18	N	012330	5000	4909 억		37251060	N	N	961	N	00	N
137	20240709	090258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	-500	5	-0.21	1507692500	6346	3.80	238000	238000	236500	308500	166500	237500	237581.55	40.06	0	-158	243500	240500	238000	235000	232500	239250	233750	4910	71000	5000	185250	500	1	92995094	220398	6.52	0.54	12	0.01	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.18	N	012330	5000	4909 억		37251060	N	N	961	N	00	N
138	20240708	160257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237500	-4500	5	-1.86	39546232500	166489	91.52	240500	241000	235500	314500	169500	242000	237530.55	40.03	0	-5842	247333	244666	241833	239166	236333	246000	240500	4910	72500	5000	188760	500	1	92995094	220863	6.54	0.54	12	0.18	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.18	N	012330	5000	4909 억		37226066	N	N	961	N	00	N
139	20240708	150258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	-5000	5	-2.07	32703443500	137672	75.68	240500	241000	235500	314500	169500	242000	237545.98	40.03	0	-11532	247333	244666	241833	239166	236333	246000	240500	4910	72500	5000	188760	500	1	92995094	220398	6.52	0.54	12	0.15	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.18	N	012330	5000	4909 억		37226066	N	N	245	N	00	N
140	20240708	140258	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237500	-4500	5	-1.86	28966754000	121932	67.02	240500	241000	235500	314500	169500	242000	237564.71	40.03	0	-14310	247333	244666	241833	239166	236333	246000	240500	4910	72500	5000	188760	500	1	92995094	220863	6.54	0.54	12	0.13	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.18	N	012330	5000	4909 억		37226066	N	N	245	N	00	N
141	20240708	130256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237500	-4500	5	-1.86	25505591500	107343	59.00	240500	241000	235500	314500	169500	242000	237608.21	40.03	0	-18539	247333	244666	241833	239166	236333	246000	240500	4910	72500	5000	188760	500	1	92995094	220863	6.54	0.54	12	0.12	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.18	N	012330	5000	4909 억		37226066	N	N	245	N	00	N
142	20240708	120257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236500	-5500	5	-2.27	23150642500	97416	53.55	240500	241000	235500	314500	169500	242000	237647.10	40.03	0	-19156	247333	244666	241833	239166	236333	246000	240500	4910	72500	5000	188760	500	1	92995094	219933	6.51	0.54	12	0.10	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.18	N	012330	5000	4909 억		37226066	N	N	245	N	00	N
143	20240708	110256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235500	-6500	5	-2.69	20077748500	84416	46.40	240500	241000	235500	314500	169500	242000	237842.78	40.03	0	-17756	247333	244666	241833	239166	236333	246000	240500	4910	72500	5000	188760	500	1	92995094	219003	6.48	0.53	12	0.09	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.18	N	012330	5000	4909 억		37226066	N	N	245	N	00	N
144	20240708	100257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237500	-4500	5	-1.86	12164314500	50982	28.02	240500	241000	237000	314500	169500	242000	238599.98	40.03	0	-12266	247333	244666	241833	239166	236333	246000	240500	4910	72500	5000	188760	500	1	92995094	220863	6.54	0.54	12	0.05	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.18	N	012330	5000	4909 억		37226066	N	N	245	N	00	N
145	20240708	090257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	-3000	5	-1.24	2128066000	8878	4.88	240500	240500	238500	314500	169500	242000	239700.28	40.03	0	-4934	247333	244666	241833	239166	236333	246000	240500	4910	72500	5000	188760	500	1	92995094	222258	6.58	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.18	N	012330	5000	4909 억		37226066	N	N	245	N	00	N
146	20240705	160256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	1000	2	0.41	43851227000	181545	163.50	241000	244500	239000	313000	169000	241000	241544.35	40.03	0	549	245666	243332	240666	238332	235666	244500	239500	4910	72000	5000	187980	500	1	92995094	225048	6.66	0.55	12	0.20	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.19	N	012330	5000	4909 억		37228181	N	N	245	N	00	N
147	20240705	150257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	-500	5	-0.21	39305085000	162732	146.55	241000	244500	239000	313000	169000	241000	241532.62	40.03	0	-3015	245666	243332	240666	238332	235666	244500	239500	4910	72000	5000	187980	500	1	92995094	223653	6.62	0.55	12	0.17	36340.00	441136.00	270000	20240318	-10.93	198000	20240119	21.46	270000	-10.93	20240318	198000	21.46	20240119	270000	-10.93	20240318	198000	21.46	20240119	0.19	N	012330	5000	4909 억		37228181	N	N	75	N	00	N
148	20240705	140257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	0	3	0.00	35186050500	145586	131.11	241000	244500	239000	313000	169000	241000	241685.69	40.03	0	-2929	245666	243332	240666	238332	235666	244500	239500	4910	72000	5000	187980	500	1	92995094	224118	6.63	0.55	12	0.16	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.19	N	012330	5000	4909 억		37228181	N	N	75	N	00	N
149	20240705	130256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	1500	2	0.62	30620920500	126730	114.13	241000	244500	239000	313000	169000	241000	241623.32	40.03	0	193	245666	243332	240666	238332	235666	244500	239500	4910	72000	5000	187980	500	1	92995094	225513	6.67	0.55	12	0.14	36340.00	441136.00	270000	20240318	-10.19	198000	20240119	22.47	270000	-10.19	20240318	198000	22.47	20240119	270000	-10.19	20240318	198000	22.47	20240119	0.19	N	012330	5000	4909 억		37228181	N	N	75	N	00	N
150	20240705	120256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	1000	2	0.41	25905258000	107201	96.54	241000	244500	239000	313000	169000	241000	241651.30	40.03	0	2563	245666	243332	240666	238332	235666	244500	239500	4910	72000	5000	187980	500	1	92995094	225048	6.66	0.55	12	0.12	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.19	N	012330	5000	4909 억		37228181	N	N	75	N	00	N
151	20240705	110255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	1000	2	0.41	18312740500	75933	68.38	241000	243500	239000	313000	169000	241000	241169.73	40.03	0	-814	245666	243332	240666	238332	235666	244500	239500	4910	72000	5000	187980	500	1	92995094	225048	6.66	0.55	12	0.08	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.19	N	012330	5000	4909 억		37228181	N	N	75	N	00	N
152	20240705	100255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	-1000	5	-0.41	9150120000	37997	34.22	241000	243500	239000	313000	169000	241000	240811.62	40.03	0	-12	245666	243332	240666	238332	235666	244500	239500	4910	72000	5000	187980	500	1	92995094	223188	6.60	0.54	12	0.04	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.19	N	012330	5000	4909 억		37228181	N	N	75	N	00	N
153	20240705	090256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	2000	2	0.83	1284642000	5304	4.78	241000	243500	241000	313000	169000	241000	242203.40	40.03	0	1765	245666	243332	240666	238332	235666	244500	239500	4910	72000	5000	187980	500	1	92995094	225978	6.69	0.55	12	0.01	36340.00	441136.00	270000	20240318	-10.00	198000	20240119	22.73	270000	-10.00	20240318	198000	22.73	20240119	270000	-10.00	20240318	198000	22.73	20240119	0.19	N	012330	5000	4909 억		37228181	N	N	75	N	00	N
154	20240704	160255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	2500	2	1.05	26616549500	110613	67.55	240000	243000	238000	310000	167000	238500	240627.61	40.06	0	-634	242500	240500	238500	236500	234500	241500	237500	4910	71500	5000	186030	500	1	92995094	224118	6.63	0.55	12	0.12	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.18	N	012330	5000	4909 억		37249825	N	N	75	N	00	N
155	20240704	150256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	1500	2	0.63	22583158000	93858	57.32	240000	243000	238000	310000	167000	238500	240610.02	40.06	0	-2994	242500	240500	238500	236500	234500	241500	237500	4910	71500	5000	186030	500	1	92995094	223188	6.60	0.54	12	0.10	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.18	N	012330	5000	4909 억		37249825	N	N	686	N	00	N
156	20240704	140255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	1500	2	0.63	20015106500	83160	50.79	240000	243000	238000	310000	167000	238500	240682.11	40.06	0	-3501	242500	240500	238500	236500	234500	241500	237500	4910	71500	5000	186030	500	1	92995094	223188	6.60	0.54	12	0.09	36340.00	441136.00	270000	20240318	-11.11	198000	20240119	21.21	270000	-11.11	20240318	198000	21.21	20240119	270000	-11.11	20240318	198000	21.21	20240119	0.18	N	012330	5000	4909 억		37249825	N	N	686	N	00	N
157	20240704	130257	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	1000	2	0.42	17346469500	72051	44.00	240000	243000	238000	310000	167000	238500	240752.90	40.06	0	-3745	242500	240500	238500	236500	234500	241500	237500	4910	71500	5000	186030	500	1	92995094	222723	6.59	0.54	12	0.08	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.18	N	012330	5000	4909 억		37249825	N	N	686	N	00	N
158	20240704	120255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	1000	2	0.42	15180794500	63015	38.48	240000	243000	238000	310000	167000	238500	240907.94	40.06	0	-389	242500	240500	238500	236500	234500	241500	237500	4910	71500	5000	186030	500	1	92995094	222723	6.59	0.54	12	0.07	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.18	N	012330	5000	4909 억		37249825	N	N	686	N	00	N
159	20240704	110256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	1000	2	0.42	13920826500	57760	35.27	240000	243000	238000	310000	167000	238500	241011.89	40.06	0	759	242500	240500	238500	236500	234500	241500	237500	4910	71500	5000	186030	500	1	92995094	222723	6.59	0.54	12	0.06	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.18	N	012330	5000	4909 억		37249825	N	N	686	N	00	N
160	20240704	100255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	3500	2	1.47	9100199000	37754	23.06	240000	243000	238000	310000	167000	238500	241039.87	40.06	0	5599	242500	240500	238500	236500	234500	241500	237500	4910	71500	5000	186030	500	1	92995094	225048	6.66	0.55	12	0.04	36340.00	441136.00	270000	20240318	-10.37	198000	20240119	22.22	270000	-10.37	20240318	198000	22.22	20240119	270000	-10.37	20240318	198000	22.22	20240119	0.18	N	012330	5000	4909 억		37249825	N	N	686	N	00	N
161	20240704	090255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	500	2	0.21	1298236000	5429	3.32	240000	240000	238000	310000	167000	238500	239130.79	40.06	0	119	242500	240500	238500	236500	234500	241500	237500	4910	71500	5000	186030	500	1	92995094	222258	6.58	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.18	N	012330	5000	4909 억		37249825	N	N	686	N	00	N
162	20240703	160254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238500	3000	2	1.27	38875935500	163091	48.50	237500	240500	236500	306000	165000	235500	238369.48	40.05	0	15147	249166	242332	238666	231832	228166	240500	230000	4910	70500	5000	183690	500	1	92995094	221793	6.56	0.54	12	0.18	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.18	N	012330	5000	4909 억		37240377	N	N	684	N	00	N
163	20240703	150255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	4000	2	1.70	34125302000	143171	42.58	237500	240500	236500	306000	165000	235500	238353.47	40.05	0	12207	249166	242332	238666	231832	228166	240500	230000	4910	70500	5000	183690	500	1	92995094	222723	6.59	0.54	12	0.15	36340.00	441136.00	270000	20240318	-11.30	198000	20240119	20.96	270000	-11.30	20240318	198000	20.96	20240119	270000	-11.30	20240318	198000	20.96	20240119	0.18	N	012330	5000	4909 억		37240377	N	N	584	N	00	N
164	20240703	140255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	3500	2	1.49	29500580500	123810	36.82	237500	240500	236500	306000	165000	235500	238273.03	40.05	0	10109	249166	242332	238666	231832	228166	240500	230000	4910	70500	5000	183690	500	1	92995094	222258	6.58	0.54	12	0.13	36340.00	441136.00	270000	20240318	-11.48	198000	20240119	20.71	270000	-11.48	20240318	198000	20.71	20240119	270000	-11.48	20240318	198000	20.71	20240119	0.18	N	012330	5000	4909 억		37240377	N	N	584	N	00	N
165	20240703	130255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	1500	2	0.64	23744526500	99707	29.65	237500	240500	236500	306000	165000	235500	238143.05	40.05	0	2061	249166	242332	238666	231832	228166	240500	230000	4910	70500	5000	183690	500	1	92995094	220398	6.52	0.54	12	0.11	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.18	N	012330	5000	4909 억		37240377	N	N	584	N	00	N
166	20240703	120255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236500	1000	2	0.42	21676289500	90984	27.06	237500	240500	236500	306000	165000	235500	238242.90	40.05	0	4321	249166	242332	238666	231832	228166	240500	230000	4910	70500	5000	183690	500	1	92995094	219933	6.51	0.54	12	0.10	36340.00	441136.00	270000	20240318	-12.41	198000	20240119	19.44	270000	-12.41	20240318	198000	19.44	20240119	270000	-12.41	20240318	198000	19.44	20240119	0.18	N	012330	5000	4909 억		37240377	N	N	584	N	00	N
167	20240703	110256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237500	2000	2	0.85	15836314000	66480	19.77	237500	240500	236500	306000	165000	235500	238211.74	40.05	0	9809	249166	242332	238666	231832	228166	240500	230000	4910	70500	5000	183690	500	1	92995094	220863	6.54	0.54	12	0.07	36340.00	441136.00	270000	20240318	-12.04	198000	20240119	19.95	270000	-12.04	20240318	198000	19.95	20240119	270000	-12.04	20240318	198000	19.95	20240119	0.18	N	012330	5000	4909 억		37240377	N	N	584	N	00	N
168	20240703	100256	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	1500	2	0.64	11893719500	49867	14.83	237500	240500	237000	306000	165000	235500	238508.88	40.05	0	8144	249166	242332	238666	231832	228166	240500	230000	4910	70500	5000	183690	500	1	92995094	220398	6.52	0.54	12	0.05	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.18	N	012330	5000	4909 억		37240377	N	N	584	N	00	N
169	20240703	090255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238500	3000	2	1.27	3110839500	13046	3.88	237500	240000	237000	306000	165000	235500	238451.82	40.05	0	6854	249166	242332	238666	231832	228166	240500	230000	4910	70500	5000	183690	500	1	92995094	221793	6.56	0.54	12	0.01	36340.00	441136.00	270000	20240318	-11.67	198000	20240119	20.45	270000	-11.67	20240318	198000	20.45	20240119	270000	-11.67	20240318	198000	20.45	20240119	0.18	N	012330	5000	4909 억		37240377	N	N	584	N	00	N
170	20240702	160254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235500	-12000	5	-4.85	79537334000	335306	198.55	244000	245500	235000	321500	173500	247500	237211.33	40.05	0	4050	256833	252166	247833	243166	238833	250000	241000	4910	74000	5000	193050	500	1	92995094	219003	6.48	0.53	12	0.36	36340.00	441136.00	270000	20240318	-12.78	198000	20240119	18.94	270000	-12.78	20240318	198000	18.94	20240119	270000	-12.78	20240318	198000	18.94	20240119	0.18	N	012330	5000	4909 억		37247101	N	N	584	N	00	N
171	20240702	150254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	-11500	5	-4.65	69568688000	292986	173.49	244000	245500	235000	321500	173500	247500	237446.11	40.05	0	5366	256833	252166	247833	243166	238833	250000	241000	4910	74000	5000	193050	500	1	92995094	219468	6.49	0.53	12	0.32	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.18	N	012330	5000	4909 억		37247101	N	N	27	N	00	N
172	20240702	140254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	-11500	5	-4.65	61417161500	258396	153.01	244000	245500	235000	321500	173500	247500	237685.05	40.05	0	5005	256833	252166	247833	243166	238833	250000	241000	4910	74000	5000	193050	500	1	92995094	219468	6.49	0.53	12	0.28	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.18	N	012330	5000	4909 억		37247101	N	N	27	N	00	N
173	20240702	130254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	-11500	5	-4.65	51266576500	215367	127.53	244000	245500	235500	321500	173500	247500	238041.54	40.05	0	587	256833	252166	247833	243166	238833	250000	241000	4910	74000	5000	193050	500	1	92995094	219468	6.49	0.53	12	0.23	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.18	N	012330	5000	4909 억		37247101	N	N	27	N	00	N
174	20240702	120255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	-11500	5	-4.65	45362735000	190350	112.71	244000	245500	235500	321500	173500	247500	238310.79	40.05	0	-3658	256833	252166	247833	243166	238833	250000	241000	4910	74000	5000	193050	500	1	92995094	219468	6.49	0.53	12	0.20	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.18	N	012330	5000	4909 억		37247101	N	N	27	N	00	N
175	20240702	110254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	-11500	5	-4.65	37684084500	157892	93.49	244000	245500	235500	321500	173500	247500	238668.33	40.05	0	-4936	256833	252166	247833	243166	238833	250000	241000	4910	74000	5000	193050	500	1	92995094	219468	6.49	0.53	12	0.17	36340.00	441136.00	270000	20240318	-12.59	198000	20240119	19.19	270000	-12.59	20240318	198000	19.19	20240119	270000	-12.59	20240318	198000	19.19	20240119	0.18	N	012330	5000	4909 억		37247101	N	N	27	N	00	N
176	20240702	100254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	-10500	5	-4.24	24779271000	103279	61.16	244000	245500	237000	321500	173500	247500	239923.35	40.05	0	-4849	256833	252166	247833	243166	238833	250000	241000	4910	74000	5000	193050	500	1	92995094	220398	6.52	0.54	12	0.11	36340.00	441136.00	270000	20240318	-12.22	198000	20240119	19.70	270000	-12.22	20240318	198000	19.70	20240119	270000	-12.22	20240318	198000	19.70	20240119	0.18	N	012330	5000	4909 억		37247101	N	N	27	N	00	N
177	20240702	090255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	-6500	5	-2.63	4419015500	18222	10.79	244000	245500	241000	321500	173500	247500	242501.68	40.05	0	-3856	256833	252166	247833	243166	238833	250000	241000	4910	74000	5000	193050	500	1	92995094	224118	6.63	0.55	12	0.02	36340.00	441136.00	270000	20240318	-10.74	198000	20240119	21.72	270000	-10.74	20240318	198000	21.72	20240119	270000	-10.74	20240318	198000	21.72	20240119	0.18	N	012330	5000	4909 억		37247101	N	N	27	N	00	N
178	20240701	160254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	-4000	5	-1.59	41683356500	168566	58.83	250000	252500	243500	326500	176500	251500	247281.79	39.98	0	13461	261500	256500	252500	247500	243500	254500	245500	4910	75000	5000	196170	500	1	92995094	230163	6.81	0.56	12	0.18	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.17	N	012330	5000	4909 억		37178128	N	N	27	N	00	N
179	20240701	150255	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	-4000	5	-1.59	37474003000	151547	52.89	250000	252500	243500	326500	176500	251500	247276.11	39.98	0	11963	261500	256500	252500	247500	243500	254500	245500	4910	75000	5000	196170	500	1	92995094	230163	6.81	0.56	12	0.16	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.17	N	012330	5000	4909 억		37178128	N	N	245	N	00	N
180	20240701	140253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	-3000	5	-1.19	31975383000	129410	45.16	250000	252500	243500	326500	176500	251500	247085.46	39.98	0	11715	261500	256500	252500	247500	243500	254500	245500	4910	75000	5000	196170	500	1	92995094	231093	6.84	0.56	12	0.14	36340.00	441136.00	270000	20240318	-7.96	198000	20240119	25.51	270000	-7.96	20240318	198000	25.51	20240119	270000	-7.96	20240318	198000	25.51	20240119	0.17	N	012330	5000	4909 억		37178128	N	N	245	N	00	N
181	20240701	130254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	-3500	5	-1.39	28369294000	114866	40.09	250000	252500	243500	326500	176500	251500	246976.82	39.98	0	11032	261500	256500	252500	247500	243500	254500	245500	4910	75000	5000	196170	500	1	92995094	230628	6.82	0.56	12	0.12	36340.00	441136.00	270000	20240318	-8.15	198000	20240119	25.25	270000	-8.15	20240318	198000	25.25	20240119	270000	-8.15	20240318	198000	25.25	20240119	0.17	N	012330	5000	4909 억		37178128	N	N	245	N	00	N
182	20240701	120254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	-4000	5	-1.59	25483128500	103238	36.03	250000	252500	243500	326500	176500	251500	246838.11	39.98	0	11346	261500	256500	252500	247500	243500	254500	245500	4910	75000	5000	196170	500	1	92995094	230163	6.81	0.56	12	0.11	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.17	N	012330	5000	4909 억		37178128	N	N	245	N	00	N
183	20240701	110254	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247500	-4000	5	-1.59	21767547000	88220	30.79	250000	252500	243500	326500	176500	251500	246740.99	39.98	0	10487	261500	256500	252500	247500	243500	254500	245500	4910	75000	5000	196170	500	1	92995094	230163	6.81	0.56	12	0.09	36340.00	441136.00	270000	20240318	-8.33	198000	20240119	25.00	270000	-8.33	20240318	198000	25.00	20240119	270000	-8.33	20240318	198000	25.00	20240119	0.17	N	012330	5000	4909 억		37178128	N	N	245	N	00	N
184	20240701	100253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	-6000	5	-2.39	17121617000	69402	24.22	250000	252500	243500	326500	176500	251500	246701.24	39.98	0	7263	261500	256500	252500	247500	243500	254500	245500	4910	75000	5000	196170	500	1	92995094	228303	6.76	0.56	12	0.07	36340.00	441136.00	270000	20240318	-9.07	198000	20240119	23.99	270000	-9.07	20240318	198000	23.99	20240119	270000	-9.07	20240318	198000	23.99	20240119	0.17	N	012330	5000	4909 억		37178128	N	N	245	N	00	N
185	20240701	090253	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251500	0	3	0.00	1832259500	7302	2.55	250000	252000	250000	326500	176500	251500	250924.76	39.98	0	626	261500	256500	252500	247500	243500	254500	245500	4910	75000	5000	196170	500	1	92995094	233883	6.92	0.57	12	0.01	36340.00	441136.00	270000	20240318	-6.85	198000	20240119	27.02	270000	-6.85	20240318	198000	27.02	20240119	270000	-6.85	20240318	198000	27.02	20240119	0.17	N	012330	5000	4909 억		37178128	N	N	245	N	00	N