KissMeData/011210/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	160259	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	52600	900	2	1.74	3405823000	65192	65.51	51700	52700	51500	67200	36200	51700	52239.00	15.35	0	184	53700	52700	52200	51200	50700	52450	50950	1360	15500	5000	39290	100	1	27195083	14305	15.64	0.41	12	0.24	3363.00	128326.00	67100	20230725	-21.61	51500	20240731	2.14	67000	-21.49	20240205	51500	2.14	20240731	67000	-21.49	20240205	51500	2.14	20240731	0.94	N	011210	5000	1359 억		4174136	N	N	960	N	00	N
3	20240731	150300	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	52600	900	2	1.74	2739068600	52515	52.77	51700	52700	51500	67200	36200	51700	52158.80	15.35	0	676	53700	52700	52200	51200	50700	52450	50950	1360	15500	5000	39290	100	1	27195083	14305	15.64	0.41	12	0.19	3363.00	128326.00	67100	20230725	-21.61	51500	20240731	2.14	67000	-21.49	20240205	51500	2.14	20240731	67000	-21.49	20240205	51500	2.14	20240731	0.94	N	011210	5000	1359 억		4174136	N	N	2783	N	00	N
4	20240731	140302	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	52000	300	2	0.58	1554985400	29918	30.06	51700	52300	51500	67200	36200	51700	51975.94	15.35	0	4931	53700	52700	52200	51200	50700	52450	50950	1360	15500	5000	39290	100	1	27195083	14141	15.46	0.41	12	0.11	3363.00	128326.00	67100	20230725	-22.50	51500	20240731	0.97	67000	-22.39	20240205	51500	0.97	20240731	67000	-22.39	20240205	51500	0.97	20240731	0.94	N	011210	5000	1359 억		4174136	N	N	2783	N	00	N
5	20240731	130300	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	52000	300	2	0.58	1248562900	24018	24.13	51700	52300	51500	67200	36200	51700	51985.79	15.35	0	4754	53700	52700	52200	51200	50700	52450	50950	1360	15500	5000	39290	100	1	27195083	14141	15.46	0.41	12	0.09	3363.00	128326.00	67100	20230725	-22.50	51500	20240731	0.97	67000	-22.39	20240205	51500	0.97	20240731	67000	-22.39	20240205	51500	0.97	20240731	0.94	N	011210	5000	1359 억		4174136	N	N	2783	N	00	N
6	20240731	120301	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	52100	400	2	0.77	997384400	19183	19.28	51700	52300	51500	67200	36200	51700	51994.85	15.35	0	4420	53700	52700	52200	51200	50700	52450	50950	1360	15500	5000	39290	100	1	27195083	14169	15.49	0.41	12	0.07	3363.00	128326.00	67100	20230725	-22.35	51500	20240731	1.17	67000	-22.24	20240205	51500	1.17	20240731	67000	-22.24	20240205	51500	1.17	20240731	0.94	N	011210	5000	1359 억		4174136	N	N	2783	N	00	N
7	20240731	110300	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	52000	300	2	0.58	762700100	14674	14.75	51700	52300	51500	67200	36200	51700	51978.40	15.35	0	2921	53700	52700	52200	51200	50700	52450	50950	1360	15500	5000	39290	100	1	27195083	14141	15.46	0.41	12	0.05	3363.00	128326.00	67100	20230725	-22.50	51500	20240731	0.97	67000	-22.39	20240205	51500	0.97	20240731	67000	-22.39	20240205	51500	0.97	20240731	0.94	N	011210	5000	1359 억		4174136	N	N	2783	N	00	N
8	20240731	100258	55	40.00	KOSPI200	신저가	운수.장비	N	N	N	Y	40	N	52200	500	2	0.97	546191700	10510	10.56	51700	52300	51500	67200	36200	51700	51971.63	15.35	0	2011	53700	52700	52200	51200	50700	52450	50950	1360	15500	5000	39290	100	1	27195083	14196	15.52	0.41	12	0.04	3363.00	128326.00	67100	20230725	-22.21	51500	20240731	1.36	67000	-22.09	20240205	51500	1.36	20240731	67000	-22.09	20240205	51500	1.36	20240731	0.94	N	011210	5000	1359 억		4174136	N	N	2783	N	00	N
9	20240731	090256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	51800	100	2	0.19	34572900	668	0.67	51700	52000	51700	67200	36200	51700	51766.97	15.35	0	266	53700	52700	52200	51200	50700	52450	50950	1360	15500	5000	39290	100	1	27195083	14087	15.40	0.40	12	0.00	3363.00	128326.00	67100	20230725	-22.80	51500	20231103	0.58	67000	-22.69	20240205	51700	0.19	20240731	67000	-22.69	20240205	51500	0.58	20231103	0.94	N	011210	5000	1359 억		4174136	N	N	2783	N	00	N
10	20240730	160252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	51700	-1500	5	-2.82	5184968200	99354	133.04	53100	53200	51700	69100	37300	53200	52187.14	15.51	0	-45909	54866	54032	53466	52632	52066	53750	52350	1360	15900	5000	40430	100	1	27195083	14060	15.37	0.40	12	0.37	3363.00	128326.00	67100	20230725	-22.95	51500	20231103	0.39	67000	-22.84	20240205	51700	0.00	20240730	67000	-22.84	20240205	51500	0.39	20231103	0.95	N	011210	5000	1359 억		4216993	N	N	2783	N	00	N
11	20240730	150256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	51900	-1300	5	-2.44	4574922400	87564	117.25	53100	53200	51700	69100	37300	53200	52246.59	15.51	0	-41328	54866	54032	53466	52632	52066	53750	52350	1360	15900	5000	40430	100	1	27195083	14114	15.43	0.40	12	0.32	3363.00	128326.00	67100	20230725	-22.65	51500	20231103	0.78	67000	-22.54	20240205	51700	0.39	20240730	67000	-22.54	20240205	51500	0.78	20231103	0.95	N	011210	5000	1359 억		4216993	N	N	2284	N	00	N
12	20240730	140253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52100	-1100	5	-2.07	3282727100	62662	83.91	53100	53200	52000	69100	37300	53200	52387.82	15.51	0	-30024	54866	54032	53466	52632	52066	53750	52350	1360	15900	5000	40430	100	1	27195083	14169	15.49	0.41	12	0.23	3363.00	128326.00	67100	20230725	-22.35	51500	20231103	1.17	67000	-22.24	20240205	52000	0.19	20240730	67000	-22.24	20240205	51500	1.17	20231103	0.95	N	011210	5000	1359 억		4216993	N	N	2284	N	00	N
13	20240730	130256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52100	-1100	5	-2.07	2987833200	56998	76.32	53100	53200	52000	69100	37300	53200	52419.94	15.51	0	-26724	54866	54032	53466	52632	52066	53750	52350	1360	15900	5000	40430	100	1	27195083	14169	15.49	0.41	12	0.21	3363.00	128326.00	67100	20230725	-22.35	51500	20231103	1.17	67000	-22.24	20240205	52000	0.19	20240730	67000	-22.24	20240205	51500	1.17	20231103	0.95	N	011210	5000	1359 억		4216993	N	N	2284	N	00	N
14	20240730	120255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52100	-1100	5	-2.07	2500068700	47634	63.78	53100	53200	52000	69100	37300	53200	52484.93	15.51	0	-21752	54866	54032	53466	52632	52066	53750	52350	1360	15900	5000	40430	100	1	27195083	14169	15.49	0.41	12	0.18	3363.00	128326.00	67100	20230725	-22.35	51500	20231103	1.17	67000	-22.24	20240205	52000	0.19	20240730	67000	-22.24	20240205	51500	1.17	20231103	0.95	N	011210	5000	1359 억		4216993	N	N	2284	N	00	N
15	20240730	110256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52100	-1100	5	-2.07	1914751600	36391	48.73	53100	53200	52100	69100	37300	53200	52616.04	15.51	0	-18627	54866	54032	53466	52632	52066	53750	52350	1360	15900	5000	40430	100	1	27195083	14169	15.49	0.41	12	0.13	3363.00	128326.00	67100	20230725	-22.35	51500	20231103	1.17	67000	-22.24	20240205	52000	0.19	20240725	67000	-22.24	20240205	51500	1.17	20231103	0.95	N	011210	5000	1359 억		4216993	N	N	2284	N	00	N
16	20240730	100257	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52800	-400	5	-0.75	744325700	14071	18.84	53100	53200	52700	69100	37300	53200	52897.81	15.51	0	-3775	54866	54032	53466	52632	52066	53750	52350	1360	15900	5000	40430	100	1	27195083	14359	15.70	0.41	12	0.05	3363.00	128326.00	67100	20230725	-21.31	51500	20231103	2.52	67000	-21.19	20240205	52000	1.54	20240725	67000	-21.19	20240205	51500	2.52	20231103	0.95	N	011210	5000	1359 억		4216993	N	N	2284	N	00	N
17	20240730	090256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52700	-500	5	-0.94	158554800	2997	4.01	53100	53200	52700	69100	37300	53200	52904.31	15.51	0	-2275	54866	54032	53466	52632	52066	53750	52350	1360	15900	5000	40430	100	1	27195083	14332	15.67	0.41	12	0.01	3363.00	128326.00	67100	20230725	-21.46	51500	20231103	2.33	67000	-21.34	20240205	52000	1.35	20240725	67000	-21.34	20240205	51500	2.33	20231103	0.95	N	011210	5000	1359 억		4216993	N	N	2284	N	00	N
18	20240729	160256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53200	0	3	0.00	3969191300	74310	110.91	53400	54300	52900	69100	37300	53200	53414.28	15.50	0	1535	54266	53732	53066	52532	51866	54000	52800	1360	15900	5000	40430	100	1	27195083	14468	15.82	0.41	12	0.27	3363.00	128326.00	67900	20230721	-21.65	51500	20231103	3.30	67000	-20.60	20240205	52000	2.31	20240725	67000	-20.60	20240205	51500	3.30	20231103	0.96	N	011210	5000	1359 억		4214683	N	N	2284	N	00	N
19	20240729	150255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53000	-200	5	-0.38	3515340100	65766	98.16	53400	54300	52900	69100	37300	53200	53452.24	15.50	0	3392	54266	53732	53066	52532	51866	54000	52800	1360	15900	5000	40430	100	1	27195083	14413	15.76	0.41	12	0.24	3363.00	128326.00	67900	20230721	-21.94	51500	20231103	2.91	67000	-20.90	20240205	52000	1.92	20240725	67000	-20.90	20240205	51500	2.91	20231103	0.96	N	011210	5000	1359 억		4214683	N	N	1189	N	00	N
20	20240729	140256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53100	-100	5	-0.19	2830325100	52846	78.87	53400	54300	53100	69100	37300	53200	53557.98	15.50	0	623	54266	53732	53066	52532	51866	54000	52800	1360	15900	5000	40430	100	1	27195083	14441	15.79	0.41	12	0.19	3363.00	128326.00	67900	20230721	-21.80	51500	20231103	3.11	67000	-20.75	20240205	52000	2.12	20240725	67000	-20.75	20240205	51500	3.11	20231103	0.96	N	011210	5000	1359 억		4214683	N	N	1189	N	00	N
21	20240729	130300	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53300	100	2	0.19	2038485200	37975	56.68	53400	54300	53200	69100	37300	53200	53679.66	15.50	0	-2487	54266	53732	53066	52532	51866	54000	52800	1360	15900	5000	40430	100	1	27195083	14495	15.85	0.42	12	0.14	3363.00	128326.00	67900	20230721	-21.50	51500	20231103	3.50	67000	-20.45	20240205	52000	2.50	20240725	67000	-20.45	20240205	51500	3.50	20231103	0.96	N	011210	5000	1359 억		4214683	N	N	1189	N	00	N
22	20240729	120255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53500	300	2	0.56	1599164700	29758	44.41	53400	54300	53200	69100	37300	53200	53738.98	15.50	0	824	54266	53732	53066	52532	51866	54000	52800	1360	15900	5000	40430	100	1	27195083	14549	15.91	0.42	12	0.11	3363.00	128326.00	67900	20230721	-21.21	51500	20231103	3.88	67000	-20.15	20240205	52000	2.88	20240725	67000	-20.15	20240205	51500	3.88	20231103	0.96	N	011210	5000	1359 억		4214683	N	N	1189	N	00	N
23	20240729	110256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53600	400	2	0.75	1399278800	26022	38.84	53400	54300	53200	69100	37300	53200	53772.92	15.50	0	1040	54266	53732	53066	52532	51866	54000	52800	1360	15900	5000	40430	100	1	27195083	14577	15.94	0.42	12	0.10	3363.00	128326.00	67900	20230721	-21.06	51500	20231103	4.08	67000	-20.00	20240205	52000	3.08	20240725	67000	-20.00	20240205	51500	4.08	20231103	0.96	N	011210	5000	1359 억		4214683	N	N	1189	N	00	N
24	20240729	100255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54000	800	2	1.50	972379600	18073	26.97	53400	54300	53200	69100	37300	53200	53802.89	15.50	0	3554	54266	53732	53066	52532	51866	54000	52800	1360	15900	5000	40430	100	1	27195083	14685	16.06	0.42	12	0.07	3363.00	128326.00	67900	20230721	-20.47	51500	20231103	4.85	67000	-19.40	20240205	52000	3.85	20240725	67000	-19.40	20240205	51500	4.85	20231103	0.96	N	011210	5000	1359 억		4214683	N	N	1189	N	00	N
25	20240729	090254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53400	200	2	0.38	95287300	1788	2.67	53400	53400	53200	69100	37300	53200	53292.67	15.50	0	-470	54266	53732	53066	52532	51866	54000	52800	1360	15900	5000	40430	100	1	27195083	14522	15.88	0.42	12	0.01	3363.00	128326.00	67900	20230721	-21.35	51500	20231103	3.69	67000	-20.30	20240205	52000	2.69	20240725	67000	-20.30	20240205	51500	3.69	20231103	0.96	N	011210	5000	1359 억		4214683	N	N	1189	N	00	N
26	20240726	160249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53200	200	2	0.38	3541205500	66691	71.18	53100	53600	52400	68900	37100	53000	53098.59	15.51	0	-141	54200	53600	52800	52200	51400	53900	52500	1360	15900	5000	40280	100	1	27195083	14468	15.82	0.41	12	0.25	3363.00	128326.00	67900	20230721	-21.65	51500	20231103	3.30	67000	-20.60	20240205	52000	2.31	20240725	67000	-20.60	20240205	51500	3.30	20231103	0.95	N	011210	5000	1359 억		4216658	N	N	1189	N	00	N
27	20240726	150253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53300	300	2	0.57	3159123000	59505	63.51	53100	53600	52400	68900	37100	53000	53090.04	15.51	0	759	54200	53600	52800	52200	51400	53900	52500	1360	15900	5000	40280	100	1	27195083	14495	15.85	0.42	12	0.22	3363.00	128326.00	67900	20230721	-21.50	51500	20231103	3.50	67000	-20.45	20240205	52000	2.50	20240725	67000	-20.45	20240205	51500	3.50	20231103	0.95	N	011210	5000	1359 억		4216658	N	N	1720	N	00	N
28	20240726	140254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53300	300	2	0.57	2632317600	49640	52.98	53100	53500	52400	68900	37100	53000	53028.15	15.51	0	-887	54200	53600	52800	52200	51400	53900	52500	1360	15900	5000	40280	100	1	27195083	14495	15.85	0.42	12	0.18	3363.00	128326.00	67900	20230721	-21.50	51500	20231103	3.50	67000	-20.45	20240205	52000	2.50	20240725	67000	-20.45	20240205	51500	3.50	20231103	0.95	N	011210	5000	1359 억		4216658	N	N	1720	N	00	N
29	20240726	130253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53500	500	2	0.94	2294135500	43301	46.22	53100	53500	52400	68900	37100	53000	52981.12	15.51	0	-348	54200	53600	52800	52200	51400	53900	52500	1360	15900	5000	40280	100	1	27195083	14549	15.91	0.42	12	0.16	3363.00	128326.00	67900	20230721	-21.21	51500	20231103	3.88	67000	-20.15	20240205	52000	2.88	20240725	67000	-20.15	20240205	51500	3.88	20231103	0.95	N	011210	5000	1359 억		4216658	N	N	1720	N	00	N
30	20240726	120253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53500	500	2	0.94	2020000500	38165	40.73	53100	53500	52400	68900	37100	53000	52928.09	15.51	0	-1157	54200	53600	52800	52200	51400	53900	52500	1360	15900	5000	40280	100	1	27195083	14549	15.91	0.42	12	0.14	3363.00	128326.00	67900	20230721	-21.21	51500	20231103	3.88	67000	-20.15	20240205	52000	2.88	20240725	67000	-20.15	20240205	51500	3.88	20231103	0.95	N	011210	5000	1359 억		4216658	N	N	1720	N	00	N
31	20240726	110253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52700	-300	5	-0.57	1539273600	29135	31.10	53100	53300	52400	68900	37100	53000	52832.46	15.51	0	-1674	54200	53600	52800	52200	51400	53900	52500	1360	15900	5000	40280	100	1	27195083	14332	15.67	0.41	12	0.11	3363.00	128326.00	67900	20230721	-22.39	51500	20231103	2.33	67000	-21.34	20240205	52000	1.35	20240725	67000	-21.34	20240205	51500	2.33	20231103	0.95	N	011210	5000	1359 억		4216658	N	N	1720	N	00	N
32	20240726	100254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52500	-500	5	-0.94	1068107800	20199	21.56	53100	53300	52400	68900	37100	53000	52879.24	15.51	0	-3468	54200	53600	52800	52200	51400	53900	52500	1360	15900	5000	40280	100	1	27195083	14277	15.61	0.41	12	0.07	3363.00	128326.00	67900	20230721	-22.68	51500	20231103	1.94	67000	-21.64	20240205	52000	0.96	20240725	67000	-21.64	20240205	51500	1.94	20231103	0.95	N	011210	5000	1359 억		4216658	N	N	1720	N	00	N
33	20240726	090253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52900	-100	5	-0.19	102954200	1936	2.07	53100	53300	52800	68900	37100	53000	53178.82	15.51	0	-466	54200	53600	52800	52200	51400	53900	52500	1360	15900	5000	40280	100	1	27195083	14386	15.73	0.41	12	0.01	3363.00	128326.00	67900	20230721	-22.09	51500	20231103	2.72	67000	-21.04	20240205	52000	1.73	20240725	67000	-21.04	20240205	51500	2.72	20231103	0.95	N	011210	5000	1359 억		4216658	N	N	1720	N	00	N
34	20240725	160252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53000	0	3	0.00	4917951300	93481	103.83	52700	53400	52000	68900	37100	53000	52607.67	15.51	0	-360	54133	53566	53233	52666	52333	53400	52500	1360	15900	5000	40280	100	1	27195083	14413	15.76	0.41	12	0.34	3363.00	128326.00	67900	20230721	-21.94	51500	20231103	2.91	67000	-20.90	20240205	52000	1.92	20240725	67100	-21.01	20230725	51500	2.91	20231103	0.96	N	011210	5000	1359 억		4217672	N	N	1720	N	00	N
35	20240725	150256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53000	0	3	0.00	4471843200	85069	94.48	52700	53400	52000	68900	37100	53000	52565.64	15.51	0	657	54133	53566	53233	52666	52333	53400	52500	1360	15900	5000	40280	100	1	27195083	14413	15.76	0.41	12	0.31	3363.00	128326.00	67900	20230721	-21.94	51500	20231103	2.91	67000	-20.90	20240205	52000	1.92	20240725	67100	-21.01	20230725	51500	2.91	20231103	0.96	N	011210	5000	1359 억		4217672	N	N	3168	N	00	N
36	20240725	140254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53200	200	2	0.38	3900680200	74333	82.56	52700	53200	52000	68900	37100	53000	52473.52	15.51	0	2762	54133	53566	53233	52666	52333	53400	52500	1360	15900	5000	40280	100	1	27195083	14468	15.82	0.41	12	0.27	3363.00	128326.00	67900	20230721	-21.65	51500	20231103	3.30	67000	-20.60	20240205	52000	2.31	20240725	67100	-20.72	20230725	51500	3.30	20231103	0.96	N	011210	5000	1359 억		4217672	N	N	3168	N	00	N
37	20240725	130254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52500	-500	5	-0.94	2990398500	57126	63.45	52700	53000	52000	68900	37100	53000	52343.80	15.51	0	4092	54133	53566	53233	52666	52333	53400	52500	1360	15900	5000	40280	100	1	27195083	14277	15.61	0.41	12	0.21	3363.00	128326.00	67900	20230721	-22.68	51500	20231103	1.94	67000	-21.64	20240205	52000	0.96	20240725	67100	-21.76	20230725	51500	1.94	20231103	0.96	N	011210	5000	1359 억		4217672	N	N	3168	N	00	N
38	20240725	120254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52300	-700	5	-1.32	2640801700	50460	56.04	52700	53000	52000	68900	37100	53000	52330.38	15.51	0	1979	54133	53566	53233	52666	52333	53400	52500	1360	15900	5000	40280	100	1	27195083	14223	15.55	0.41	12	0.19	3363.00	128326.00	67900	20230721	-22.97	51500	20231103	1.55	67000	-21.94	20240205	52000	0.58	20240725	67100	-22.06	20230725	51500	1.55	20231103	0.96	N	011210	5000	1359 억		4217672	N	N	3168	N	00	N
39	20240725	110253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52000	-1000	5	-1.89	1855800600	35442	39.36	52700	53000	52000	68900	37100	53000	52355.90	15.51	0	-4430	54133	53566	53233	52666	52333	53400	52500	1360	15900	5000	40280	100	1	27195083	14141	15.46	0.41	12	0.13	3363.00	128326.00	67900	20230721	-23.42	51500	20231103	0.97	67000	-22.39	20240205	52000	0.00	20240725	67100	-22.50	20230725	51500	0.97	20231103	0.96	N	011210	5000	1359 억		4217672	N	N	3168	N	00	N
40	20240725	100252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52300	-700	5	-1.32	1022525700	19465	21.62	52700	53000	52300	68900	37100	53000	52523.80	15.51	0	-387	54133	53566	53233	52666	52333	53400	52500	1360	15900	5000	40280	100	1	27195083	14223	15.55	0.41	12	0.07	3363.00	128326.00	67900	20230721	-22.97	51500	20231103	1.55	67000	-21.94	20240205	52300	0.00	20240725	67100	-22.06	20230725	51500	1.55	20231103	0.96	N	011210	5000	1359 억		4217672	N	N	3168	N	00	N
41	20240725	090253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52500	-500	5	-0.94	236039300	4476	4.97	52700	53000	52500	68900	37100	53000	52714.32	15.51	0	1472	54133	53566	53233	52666	52333	53400	52500	1360	15900	5000	40280	100	1	27195083	14277	15.61	0.41	12	0.02	3363.00	128326.00	67900	20230721	-22.68	51500	20231103	1.94	67000	-21.64	20240205	52500	0.00	20240725	67100	-21.76	20230725	51500	1.94	20231103	0.96	N	011210	5000	1359 억		4217672	N	N	3168	N	00	N
42	20240724	160250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53000	-900	5	-1.67	4764404500	89596	104.58	53700	53800	52900	70000	37800	53900	53176.38	15.49	0	-17305	55900	54900	54400	53400	52900	54650	53150	1360	16100	5000	40960	100	1	27195083	14413	15.76	0.41	12	0.33	3363.00	128326.00	67900	20230721	-21.94	51500	20231103	2.91	67000	-20.90	20240205	52900	0.19	20240724	67100	-21.01	20230725	51500	2.91	20231103	0.96	N	011210	5000	1359 억		4211381	N	N	3168	N	00	N
43	20240724	150253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53000	-900	5	-1.67	4433295200	83350	97.29	53700	53800	52900	70000	37800	53900	53188.65	15.49	0	-17568	55900	54900	54400	53400	52900	54650	53150	1360	16100	5000	40960	100	1	27195083	14413	15.76	0.41	12	0.31	3363.00	128326.00	67900	20230721	-21.94	51500	20231103	2.91	67000	-20.90	20240205	52900	0.19	20240724	67100	-21.01	20230725	51500	2.91	20231103	0.96	N	011210	5000	1359 억		4211381	N	N	21862	N	00	N
44	20240724	140256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	52900	-1000	5	-1.86	3959345000	74404	86.84	53700	53800	52900	70000	37800	53900	53213.87	15.49	0	-16845	55900	54900	54400	53400	52900	54650	53150	1360	16100	5000	40960	100	1	27195083	14386	15.73	0.41	12	0.27	3363.00	128326.00	67900	20230721	-22.09	51500	20231103	2.72	67000	-21.04	20240205	52900	0.00	20240724	67100	-21.16	20230725	51500	2.72	20231103	0.96	N	011210	5000	1359 억		4211381	N	N	21862	N	00	N
45	20240724	130252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53000	-900	5	-1.67	2848823100	53446	62.38	53700	53800	53000	70000	37800	53900	53302.50	15.49	0	-7414	55900	54900	54400	53400	52900	54650	53150	1360	16100	5000	40960	100	1	27195083	14413	15.76	0.41	12	0.20	3363.00	128326.00	67900	20230721	-21.94	51500	20231103	2.91	67000	-20.90	20240205	53000	0.00	20240724	67100	-21.01	20230725	51500	2.91	20231103	0.96	N	011210	5000	1359 억		4211381	N	N	21862	N	00	N
46	20240724	120253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53200	-700	5	-1.30	2317345300	43442	50.70	53700	53800	53100	70000	37800	53900	53343.05	15.49	0	-2497	55900	54900	54400	53400	52900	54650	53150	1360	16100	5000	40960	100	1	27195083	14468	15.82	0.41	12	0.16	3363.00	128326.00	67900	20230721	-21.65	51500	20231103	3.30	67000	-20.60	20240205	53100	0.19	20240724	67100	-20.72	20230725	51500	3.30	20231103	0.96	N	011210	5000	1359 억		4211381	N	N	21862	N	00	N
47	20240724	110254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53300	-600	5	-1.11	1978893700	37082	43.28	53700	53800	53100	70000	37800	53900	53364.91	15.49	0	-1110	55900	54900	54400	53400	52900	54650	53150	1360	16100	5000	40960	100	1	27195083	14495	15.85	0.42	12	0.14	3363.00	128326.00	67900	20230721	-21.50	51500	20231103	3.50	67000	-20.45	20240205	53100	0.38	20240724	67100	-20.57	20230725	51500	3.50	20231103	0.96	N	011210	5000	1359 억		4211381	N	N	21862	N	00	N
48	20240724	100253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53300	-600	5	-1.11	1276984600	23901	27.90	53700	53800	53100	70000	37800	53900	53427.49	15.49	0	-762	55900	54900	54400	53400	52900	54650	53150	1360	16100	5000	40960	100	1	27195083	14495	15.85	0.42	12	0.09	3363.00	128326.00	67900	20230721	-21.50	51500	20231103	3.50	67000	-20.45	20240205	53100	0.38	20240724	67100	-20.57	20230725	51500	3.50	20231103	0.96	N	011210	5000	1359 억		4211381	N	N	21862	N	00	N
49	20240724	090254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53200	-700	5	-1.30	187346100	3503	4.09	53700	53700	53100	70000	37800	53900	53478.00	15.49	0	-1159	55900	54900	54400	53400	52900	54650	53150	1360	16100	5000	40960	100	1	27195083	14468	15.82	0.41	12	0.01	3363.00	128326.00	67900	20230721	-21.65	51500	20231103	3.30	67000	-20.60	20240205	53100	0.19	20240724	67100	-20.72	20230725	51500	3.30	20231103	0.96	N	011210	5000	1359 억		4211381	N	N	21862	N	00	N
50	20240723	160249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	53900	-600	5	-1.10	4647952900	85256	86.57	54400	55400	53900	70800	38200	54500	54518.77	15.42	0	18082	56166	55332	54666	53832	53166	55000	53500	1360	16300	5000	41420	100	1	27195083	14658	16.03	0.42	12	0.31	3363.00	128326.00	68400	20230717	-21.20	51500	20231103	4.66	67000	-19.55	20240205	53900	0.00	20240723	67100	-19.67	20230725	51500	4.66	20231103	0.96	N	011210	5000	1359 억		4193260	N	N	21862	N	00	N
51	20240723	150258	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54000	-500	5	-0.92	3846528500	70404	71.49	54400	55400	54000	70800	38200	54500	54635.08	15.42	0	15287	56166	55332	54666	53832	53166	55000	53500	1360	16300	5000	41420	100	1	27195083	14685	16.06	0.42	12	0.26	3363.00	128326.00	68400	20230717	-21.05	51500	20231103	4.85	67000	-19.40	20240205	54000	0.00	20240723	67100	-19.52	20230725	51500	4.85	20231103	0.96	N	011210	5000	1359 억		4193260	N	N	201	N	00	N
52	20240723	140250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54500	0	3	0.00	2494456000	45472	46.17	54400	55400	54400	70800	38200	54500	54856.97	15.42	0	8869	56166	55332	54666	53832	53166	55000	53500	1360	16300	5000	41420	100	1	27195083	14821	16.21	0.42	12	0.17	3363.00	128326.00	68400	20230717	-20.32	51500	20231103	5.83	67000	-18.66	20240205	54000	0.93	20240722	67100	-18.78	20230725	51500	5.83	20231103	0.96	N	011210	5000	1359 억		4193260	N	N	201	N	00	N
53	20240723	130250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54600	100	2	0.18	2103493200	38303	38.89	54400	55400	54400	70800	38200	54500	54917.19	15.42	0	10157	56166	55332	54666	53832	53166	55000	53500	1360	16300	5000	41420	100	1	27195083	14849	16.24	0.43	12	0.14	3363.00	128326.00	68400	20230717	-20.18	51500	20231103	6.02	67000	-18.51	20240205	54000	1.11	20240722	67100	-18.63	20230725	51500	6.02	20231103	0.96	N	011210	5000	1359 억		4193260	N	N	201	N	00	N
54	20240723	120253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54700	200	2	0.37	1895964700	34507	35.04	54400	55400	54400	70800	38200	54500	54944.35	15.42	0	10196	56166	55332	54666	53832	53166	55000	53500	1360	16300	5000	41420	100	1	27195083	14876	16.27	0.43	12	0.13	3363.00	128326.00	68400	20230717	-20.03	51500	20231103	6.21	67000	-18.36	20240205	54000	1.30	20240722	67100	-18.48	20230725	51500	6.21	20231103	0.96	N	011210	5000	1359 억		4193260	N	N	201	N	00	N
55	20240723	110252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54500	0	3	0.00	1667892200	30334	30.80	54400	55400	54400	70800	38200	54500	54984.25	15.42	0	10043	56166	55332	54666	53832	53166	55000	53500	1360	16300	5000	41420	100	1	27195083	14821	16.21	0.42	12	0.11	3363.00	128326.00	68400	20230717	-20.32	51500	20231103	5.83	67000	-18.66	20240205	54000	0.93	20240722	67100	-18.78	20230725	51500	5.83	20231103	0.96	N	011210	5000	1359 억		4193260	N	N	201	N	00	N
56	20240723	100252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55000	500	2	0.92	1282420800	23286	23.64	54400	55400	54400	70800	38200	54500	55072.61	15.42	0	10179	56166	55332	54666	53832	53166	55000	53500	1360	16300	5000	41420	100	1	27195083	14957	16.35	0.43	12	0.09	3363.00	128326.00	68400	20230717	-19.59	51500	20231103	6.80	67000	-17.91	20240205	54000	1.85	20240722	67100	-18.03	20230725	51500	6.80	20231103	0.96	N	011210	5000	1359 억		4193260	N	N	201	N	00	N
57	20240723	090252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55100	600	2	1.10	187400700	3420	3.47	54400	55100	54400	70800	38200	54500	54795.53	15.42	0	1562	56166	55332	54666	53832	53166	55000	53500	1360	16300	5000	41420	100	1	27195083	14984	16.38	0.43	12	0.01	3363.00	128326.00	68400	20230717	-19.44	51500	20231103	6.99	67000	-17.76	20240205	54000	2.04	20240722	67100	-17.88	20230725	51500	6.99	20231103	0.96	N	011210	5000	1359 억		4193260	N	N	201	N	00	N
58	20240722	160249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54500	-900	5	-1.62	5352073400	98292	145.31	55500	55500	54000	72000	38800	55400	54449.56	15.49	0	-25662	56066	55732	55266	54932	54466	55900	55100	1360	16600	5000	42100	100	1	27195083	14821	16.21	0.42	12	0.36	3363.00	128326.00	69100	20230714	-21.13	51500	20231103	5.83	67000	-18.66	20240205	54000	0.93	20240722	67100	-18.78	20230725	51500	5.83	20231103	0.99	N	011210	5000	1359 억		4213056	N	N	201	N	00	N
59	20240722	150252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54500	-900	5	-1.62	4816397300	88457	130.77	55500	55500	54000	72000	38800	55400	54447.95	15.49	0	-23194	56066	55732	55266	54932	54466	55900	55100	1360	16600	5000	42100	100	1	27195083	14821	16.21	0.42	12	0.33	3363.00	128326.00	69100	20230714	-21.13	51500	20231103	5.83	67000	-18.66	20240205	54000	0.93	20240722	67100	-18.78	20230725	51500	5.83	20231103	0.99	N	011210	5000	1359 억		4213056	N	N	4311	N	00	N
60	20240722	140253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54200	-1200	5	-2.17	4225329400	77558	114.66	55500	55500	54100	72000	38800	55400	54478.42	15.49	0	-21487	56066	55732	55266	54932	54466	55900	55100	1360	16600	5000	42100	100	1	27195083	14740	16.12	0.42	12	0.29	3363.00	128326.00	69100	20230714	-21.56	51500	20231103	5.24	67000	-19.10	20240205	54100	0.18	20240722	67100	-19.23	20230725	51500	5.24	20231103	0.99	N	011210	5000	1359 억		4213056	N	N	4311	N	00	N
61	20240722	130250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54200	-1200	5	-2.17	3547679100	65048	96.16	55500	55500	54100	72000	38800	55400	54538.08	15.49	0	-17452	56066	55732	55266	54932	54466	55900	55100	1360	16600	5000	42100	100	1	27195083	14740	16.12	0.42	12	0.24	3363.00	128326.00	69100	20230714	-21.56	51500	20231103	5.24	67000	-19.10	20240205	54100	0.18	20240722	67100	-19.23	20230725	51500	5.24	20231103	0.99	N	011210	5000	1359 억		4213056	N	N	4311	N	00	N
62	20240722	120251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54400	-1000	5	-1.81	3342825900	61274	90.58	55500	55500	54100	72000	38800	55400	54553.99	15.49	0	-17559	56066	55732	55266	54932	54466	55900	55100	1360	16600	5000	42100	100	1	27195083	14794	16.18	0.42	12	0.23	3363.00	128326.00	69100	20230714	-21.27	51500	20231103	5.63	67000	-18.81	20240205	54100	0.55	20240722	67100	-18.93	20230725	51500	5.63	20231103	0.99	N	011210	5000	1359 억		4213056	N	N	4311	N	00	N
63	20240722	110252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54300	-1100	5	-1.99	3028836100	55492	82.04	55500	55500	54100	72000	38800	55400	54580.01	15.49	0	-16058	56066	55732	55266	54932	54466	55900	55100	1360	16600	5000	42100	100	1	27195083	14767	16.15	0.42	12	0.20	3363.00	128326.00	69100	20230714	-21.42	51500	20231103	5.44	67000	-18.96	20240205	54100	0.37	20240722	67100	-19.08	20230725	51500	5.44	20231103	0.99	N	011210	5000	1359 억		4213056	N	N	4311	N	00	N
64	20240722	100251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	54500	-900	5	-1.62	1984744800	36269	53.62	55500	55500	54300	72000	38800	55400	54721.03	15.49	0	-11505	56066	55732	55266	54932	54466	55900	55100	1360	16600	5000	42100	100	1	27195083	14821	16.21	0.42	12	0.13	3363.00	128326.00	69100	20230714	-21.13	51500	20231103	5.83	67000	-18.66	20240205	54300	0.37	20240722	67100	-18.78	20230725	51500	5.83	20231103	0.99	N	011210	5000	1359 억		4213056	N	N	4311	N	00	N
65	20240722	090251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55100	-300	5	-0.54	52503700	950	1.40	55500	55500	55000	72000	38800	55400	55251.41	15.49	0	17	56066	55732	55266	54932	54466	55900	55100	1360	16600	5000	42100	100	1	27195083	14984	16.38	0.43	12	0.00	3363.00	128326.00	69100	20230714	-20.26	51500	20231103	6.99	67000	-17.76	20240205	54500	1.10	20240122	67100	-17.88	20230725	51500	6.99	20231103	0.99	N	011210	5000	1359 억		4213056	N	N	4311	N	00	N
66	20240719	160248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55400	-300	5	-0.54	3722811000	67547	67.79	55100	55600	54800	72400	39000	55700	55108.43	15.53	0	-12583	56233	55966	55433	55166	54633	56100	55300	1360	16700	5000	42330	100	1	27195083	15066	16.47	0.43	12	0.25	3363.00	128326.00	69100	20230714	-19.83	51500	20231103	7.57	67000	-17.31	20240205	54500	1.65	20240122	67900	-18.41	20230721	51500	7.57	20231103	1.00	N	011210	5000	1359 억		4224486	N	N	4311	N	00	N
67	20240719	150249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55100	-600	5	-1.08	3327308700	60393	60.61	55100	55600	54800	72400	39000	55700	55091.25	15.53	0	-11430	56233	55966	55433	55166	54633	56100	55300	1360	16700	5000	42330	100	1	27195083	14984	16.38	0.43	12	0.22	3363.00	128326.00	69100	20230714	-20.26	51500	20231103	6.99	67000	-17.76	20240205	54500	1.10	20240122	67900	-18.85	20230721	51500	6.99	20231103	1.00	N	011210	5000	1359 억		4224486	N	N	5121	N	00	N
68	20240719	140251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55000	-700	5	-1.26	2576154700	46777	46.94	55100	55500	54800	72400	39000	55700	55069.06	15.53	0	-14393	56233	55966	55433	55166	54633	56100	55300	1360	16700	5000	42330	100	1	27195083	14957	16.35	0.43	12	0.17	3363.00	128326.00	69100	20230714	-20.41	51500	20231103	6.80	67000	-17.91	20240205	54500	0.92	20240122	67900	-19.00	20230721	51500	6.80	20231103	1.00	N	011210	5000	1359 억		4224486	N	N	5121	N	00	N
69	20240719	130246	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55100	-600	5	-1.08	2080345300	37761	37.89	55100	55500	54800	72400	39000	55700	55087.57	15.53	0	-9679	56233	55966	55433	55166	54633	56100	55300	1360	16700	5000	42330	100	1	27195083	14984	16.38	0.43	12	0.14	3363.00	128326.00	69100	20230714	-20.26	51500	20231103	6.99	67000	-17.76	20240205	54500	1.10	20240122	67900	-18.85	20230721	51500	6.99	20231103	1.00	N	011210	5000	1359 억		4224486	N	N	5121	N	00	N
70	20240719	120246	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55200	-500	5	-0.90	1632504200	29660	29.77	55100	55300	54800	72400	39000	55700	55033.86	15.53	0	-5886	56233	55966	55433	55166	54633	56100	55300	1360	16700	5000	42330	100	1	27195083	15012	16.41	0.43	12	0.11	3363.00	128326.00	69100	20230714	-20.12	51500	20231103	7.18	67000	-17.61	20240205	54500	1.28	20240122	67900	-18.70	20230721	51500	7.18	20231103	1.00	N	011210	5000	1359 억		4224486	N	N	5121	N	00	N
71	20240719	110248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55000	-700	5	-1.26	1417286900	25754	25.85	55100	55300	54800	72400	39000	55700	55023.84	15.53	0	-5736	56233	55966	55433	55166	54633	56100	55300	1360	16700	5000	42330	100	1	27195083	14957	16.35	0.43	12	0.09	3363.00	128326.00	69100	20230714	-20.41	51500	20231103	6.80	67000	-17.91	20240205	54500	0.92	20240122	67900	-19.00	20230721	51500	6.80	20231103	1.00	N	011210	5000	1359 억		4224486	N	N	5121	N	00	N
72	20240719	100231	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55100	-600	5	-1.08	1008619200	18329	18.39	55100	55300	54800	72400	39000	55700	55017.43	15.53	0	-3726	56233	55966	55433	55166	54633	56100	55300	1360	16700	5000	42330	100	1	27195083	14984	16.38	0.43	12	0.07	3363.00	128326.00	69100	20230714	-20.26	51500	20231103	6.99	67000	-17.76	20240205	54500	1.10	20240122	67900	-18.85	20230721	51500	6.99	20231103	1.00	N	011210	5000	1359 억		4224486	N	N	5121	N	00	N
73	20240719	090258	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55000	-700	5	-1.26	154299600	2800	2.81	55100	55100	54900	72400	39000	55700	55035.84	15.53	0	-959	56233	55966	55433	55166	54633	56100	55300	1360	16700	5000	42330	100	1	27195083	14957	16.35	0.43	12	0.01	3363.00	128326.00	69100	20230714	-20.41	51500	20231103	6.80	67000	-17.91	20240205	54500	0.92	20240122	67900	-19.00	20230721	51500	6.80	20231103	1.00	N	011210	5000	1359 억		4224486	N	N	5121	N	00	N
74	20240718	160245	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55700	100	2	0.18	5443414700	98589	148.96	55700	55700	54900	72200	39000	55600	55212.31	15.51	0	6098	56533	56066	55833	55366	55133	55950	55250	1360	16600	5000	42250	100	1	27195083	15148	16.56	0.43	12	0.36	3363.00	128326.00	69100	20230714	-19.39	51500	20231103	8.16	67000	-16.87	20240205	54500	2.20	20240122	67900	-17.97	20230721	51500	8.16	20231103	1.00	N	011210	5000	1359 억		4218644	N	N	5121	N	00	N
75	20240718	150247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55300	-300	5	-0.54	4830709100	87558	132.29	55700	55700	54900	72200	39000	55600	55170.55	15.51	0	2810	56533	56066	55833	55366	55133	55950	55250	1360	16600	5000	42250	100	1	27195083	15039	16.44	0.43	12	0.32	3363.00	128326.00	69100	20230714	-19.97	51500	20231103	7.38	67000	-17.46	20240205	54500	1.47	20240122	67900	-18.56	20230721	51500	7.38	20231103	1.00	N	011210	5000	1359 억		4218644	N	N	9	N	00	N
76	20240718	140245	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55100	-500	5	-0.90	3969389400	71932	108.68	55700	55700	54900	72200	39000	55600	55181.36	15.51	0	276	56533	56066	55833	55366	55133	55950	55250	1360	16600	5000	42250	100	1	27195083	14984	16.38	0.43	12	0.26	3363.00	128326.00	69100	20230714	-20.26	51500	20231103	6.99	67000	-17.76	20240205	54500	1.10	20240122	67900	-18.85	20230721	51500	6.99	20231103	1.00	N	011210	5000	1359 억		4218644	N	N	9	N	00	N
77	20240718	130245	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55300	-300	5	-0.54	3232451000	58572	88.49	55700	55700	54900	72200	39000	55600	55186.24	15.51	0	1536	56533	56066	55833	55366	55133	55950	55250	1360	16600	5000	42250	100	1	27195083	15039	16.44	0.43	12	0.22	3363.00	128326.00	69100	20230714	-19.97	51500	20231103	7.38	67000	-17.46	20240205	54500	1.47	20240122	67900	-18.56	20230721	51500	7.38	20231103	1.00	N	011210	5000	1359 억		4218644	N	N	9	N	00	N
78	20240718	120245	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55200	-400	5	-0.72	3063059300	55507	83.86	55700	55700	54900	72200	39000	55600	55181.79	15.51	0	475	56533	56066	55833	55366	55133	55950	55250	1360	16600	5000	42250	100	1	27195083	15012	16.41	0.43	12	0.20	3363.00	128326.00	69100	20230714	-20.12	51500	20231103	7.18	67000	-17.61	20240205	54500	1.28	20240122	67900	-18.70	20230721	51500	7.18	20231103	1.00	N	011210	5000	1359 억		4218644	N	N	9	N	00	N
79	20240718	110246	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55200	-400	5	-0.72	2843228300	51525	77.85	55700	55700	54900	72200	39000	55600	55179.90	15.51	0	-27	56533	56066	55833	55366	55133	55950	55250	1360	16600	5000	42250	100	1	27195083	15012	16.41	0.43	12	0.19	3363.00	128326.00	69100	20230714	-20.12	51500	20231103	7.18	67000	-17.61	20240205	54500	1.28	20240122	67900	-18.70	20230721	51500	7.18	20231103	1.00	N	011210	5000	1359 억		4218644	N	N	9	N	00	N
80	20240718	100247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55300	-300	5	-0.54	2348101000	42558	64.30	55700	55700	54900	72200	39000	55600	55172.13	15.51	0	-540	56533	56066	55833	55366	55133	55950	55250	1360	16600	5000	42250	100	1	27195083	15039	16.44	0.43	12	0.16	3363.00	128326.00	69100	20230714	-19.97	51500	20231103	7.38	67000	-17.46	20240205	54500	1.47	20240122	67900	-18.56	20230721	51500	7.38	20231103	1.00	N	011210	5000	1359 억		4218644	N	N	9	N	00	N
81	20240718	090248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55600	0	3	0.00	730148200	13201	19.95	55700	55700	55000	72200	39000	55600	55305.61	15.51	0	6874	56533	56066	55833	55366	55133	55950	55250	1360	16600	5000	42250	100	1	27195083	15120	16.53	0.43	12	0.05	3363.00	128326.00	69100	20230714	-19.54	51500	20231103	7.96	67000	-17.01	20240205	54500	2.02	20240122	67900	-18.11	20230721	51500	7.96	20231103	1.00	N	011210	5000	1359 억		4218644	N	N	9	N	00	N
82	20240717	160254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55600	-400	5	-0.71	3645237100	65319	92.27	56100	56300	55600	72800	39200	56000	55811.83	15.58	0	-18288	56933	56466	56133	55666	55333	56300	55500	1360	16800	5000	42560	100	1	27195083	15120	16.53	0.43	12	0.24	3363.00	128326.00	69100	20230714	-19.54	51500	20231103	7.96	67000	-17.01	20240205	54500	2.02	20240122	68400	-18.71	20230717	51500	7.96	20231103	1.00	N	011210	5000	1359 억		4235645	N	N	9	N	00	N
83	20240717	150256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-200	5	-0.36	3182880800	57014	80.54	56100	56300	55600	72800	39200	56000	55826.30	15.58	0	-16460	56933	56466	56133	55666	55333	56300	55500	1360	16800	5000	42560	100	1	27195083	15175	16.59	0.43	12	0.21	3363.00	128326.00	69100	20230714	-19.25	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	68400	-18.42	20230717	51500	8.35	20231103	1.00	N	011210	5000	1359 억		4235645	N	N	27	N	00	N
84	20240717	140256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55700	-300	5	-0.54	2603748100	46624	65.86	56100	56300	55600	72800	39200	56000	55845.65	15.58	0	-15134	56933	56466	56133	55666	55333	56300	55500	1360	16800	5000	42560	100	1	27195083	15148	16.56	0.43	12	0.17	3363.00	128326.00	69100	20230714	-19.39	51500	20231103	8.16	67000	-16.87	20240205	54500	2.20	20240122	68400	-18.57	20230717	51500	8.16	20231103	1.00	N	011210	5000	1359 억		4235645	N	N	27	N	00	N
85	20240717	130256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	0	3	0.00	1966685900	35222	49.76	56100	56300	55600	72800	39200	56000	55836.85	15.58	0	-7697	56933	56466	56133	55666	55333	56300	55500	1360	16800	5000	42560	100	1	27195083	15229	16.65	0.44	12	0.13	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	1.00	N	011210	5000	1359 억		4235645	N	N	27	N	00	N
86	20240717	120255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-200	5	-0.36	1720882600	30823	43.54	56100	56300	55600	72800	39200	56000	55831.11	15.58	0	-6764	56933	56466	56133	55666	55333	56300	55500	1360	16800	5000	42560	100	1	27195083	15175	16.59	0.43	12	0.11	3363.00	128326.00	69100	20230714	-19.25	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	68400	-18.42	20230717	51500	8.35	20231103	1.00	N	011210	5000	1359 억		4235645	N	N	27	N	00	N
87	20240717	110255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-200	5	-0.36	1382092300	24750	34.96	56100	56300	55600	72800	39200	56000	55842.10	15.58	0	-5942	56933	56466	56133	55666	55333	56300	55500	1360	16800	5000	42560	100	1	27195083	15175	16.59	0.43	12	0.09	3363.00	128326.00	69100	20230714	-19.25	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	68400	-18.42	20230717	51500	8.35	20231103	1.00	N	011210	5000	1359 억		4235645	N	N	27	N	00	N
88	20240717	100255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55700	-300	5	-0.54	899807800	16093	22.73	56100	56300	55700	72800	39200	56000	55912.98	15.58	0	-4838	56933	56466	56133	55666	55333	56300	55500	1360	16800	5000	42560	100	1	27195083	15148	16.56	0.43	12	0.06	3363.00	128326.00	69100	20230714	-19.39	51500	20231103	8.16	67000	-16.87	20240205	54500	2.20	20240122	68400	-18.57	20230717	51500	8.16	20231103	1.00	N	011210	5000	1359 억		4235645	N	N	27	N	00	N
89	20240717	090234	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55900	-100	5	-0.18	124633300	2225	3.14	56100	56300	55800	72800	39200	56000	56014.98	15.58	0	-975	56933	56466	56133	55666	55333	56300	55500	1360	16800	5000	42560	100	1	27195083	15202	16.62	0.44	12	0.01	3363.00	128326.00	69100	20230714	-19.10	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	68400	-18.27	20230717	51500	8.54	20231103	1.00	N	011210	5000	1359 억		4235645	N	N	27	N	00	N
90	20240716	160256	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	100	2	0.18	3942394100	70314	114.03	56200	56600	55800	72600	39200	55900	56068.41	15.57	0	-1102	56833	56366	56133	55666	55433	56250	55550	1360	16700	5000	42480	100	1	27195083	15229	16.65	0.44	12	0.26	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.99	N	011210	5000	1359 억		4234448	N	N	27	N	00	N
91	20240716	150259	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	100	2	0.18	3656854700	65215	105.76	56200	56600	55800	72600	39200	55900	56073.83	15.57	0	-702	56833	56366	56133	55666	55433	56250	55550	1360	16700	5000	42480	100	1	27195083	15229	16.65	0.44	12	0.24	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.99	N	011210	5000	1359 억		4234448	N	N	2133	N	00	N
92	20240716	140257	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	100	2	0.18	3219139400	57403	93.09	56200	56600	55800	72600	39200	55900	56079.64	15.57	0	-180	56833	56366	56133	55666	55433	56250	55550	1360	16700	5000	42480	100	1	27195083	15229	16.65	0.44	12	0.21	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.99	N	011210	5000	1359 억		4234448	N	N	2133	N	00	N
93	20240716	130257	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	100	2	0.18	2500019600	44546	72.24	56200	56600	55800	72600	39200	55900	56122.20	15.57	0	2385	56833	56366	56133	55666	55433	56250	55550	1360	16700	5000	42480	100	1	27195083	15229	16.65	0.44	12	0.16	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.99	N	011210	5000	1359 억		4234448	N	N	2133	N	00	N
94	20240716	120257	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	100	2	0.18	2293331900	40852	66.25	56200	56600	55800	72600	39200	55900	56137.57	15.57	0	3257	56833	56366	56133	55666	55433	56250	55550	1360	16700	5000	42480	100	1	27195083	15229	16.65	0.44	12	0.15	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.99	N	011210	5000	1359 억		4234448	N	N	2133	N	00	N
95	20240716	110257	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	100	2	0.18	1605314000	28568	46.33	56200	56600	55800	72600	39200	55900	56192.73	15.57	0	401	56833	56366	56133	55666	55433	56250	55550	1360	16700	5000	42480	100	1	27195083	15229	16.65	0.44	12	0.11	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.99	N	011210	5000	1359 억		4234448	N	N	2133	N	00	N
96	20240716	100257	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	100	2	0.18	1051764200	18676	30.29	56200	56600	56000	72600	39200	55900	56316.35	15.57	0	2844	56833	56366	56133	55666	55433	56250	55550	1360	16700	5000	42480	100	1	27195083	15229	16.65	0.44	12	0.07	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.99	N	011210	5000	1359 억		4234448	N	N	2133	N	00	N
97	20240716	090255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56200	300	2	0.54	79790700	1421	2.30	56200	56200	56000	72600	39200	55900	56151.09	15.57	0	155	56833	56366	56133	55666	55433	56250	55550	1360	16700	5000	42480	100	1	27195083	15284	16.71	0.44	12	0.01	3363.00	128326.00	69100	20230714	-18.67	51500	20231103	9.13	67000	-16.12	20240205	54500	3.12	20240122	68400	-17.84	20230717	51500	9.13	20231103	0.99	N	011210	5000	1359 억		4234448	N	N	2133	N	00	N
98	20240715	160253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55900	-200	5	-0.36	3442351600	61297	98.16	56600	56600	55900	72900	39300	56100	56158.99	15.59	0	-9172	57033	56566	56133	55666	55233	56800	55900	1360	16800	5000	42630	100	1	27195083	15202	16.62	0.44	12	0.23	3363.00	128326.00	69100	20230714	-19.10	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	68400	-18.27	20230717	51500	8.54	20231103	0.97	N	011210	5000	1359 억		4241065	N	N	2133	N	00	N
99	20240715	150254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	-100	5	-0.18	3051525600	54309	86.97	56600	56600	55900	72900	39300	56100	56188.21	15.59	0	-4973	57033	56566	56133	55666	55233	56800	55900	1360	16800	5000	42630	100	1	27195083	15229	16.65	0.44	12	0.20	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.97	N	011210	5000	1359 억		4241065	N	N	1392	N	00	N
100	20240715	140254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	-100	5	-0.18	2510258400	44643	71.49	56600	56600	55900	72900	39300	56100	56229.61	15.59	0	-4376	57033	56566	56133	55666	55233	56800	55900	1360	16800	5000	42630	100	1	27195083	15229	16.65	0.44	12	0.16	3363.00	128326.00	69100	20230714	-18.96	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	68400	-18.13	20230717	51500	8.74	20231103	0.97	N	011210	5000	1359 억		4241065	N	N	1392	N	00	N
101	20240715	130254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56100	0	3	0.00	1928940200	34263	54.87	56600	56600	56100	72900	39300	56100	56298.05	15.59	0	1306	57033	56566	56133	55666	55233	56800	55900	1360	16800	5000	42630	100	1	27195083	15256	16.68	0.44	12	0.13	3363.00	128326.00	69100	20230714	-18.81	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	68400	-17.98	20230717	51500	8.93	20231103	0.97	N	011210	5000	1359 억		4241065	N	N	1392	N	00	N
102	20240715	120254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56300	200	2	0.36	1722957100	30595	48.99	56600	56600	56100	72900	39300	56100	56314.99	15.59	0	1765	57033	56566	56133	55666	55233	56800	55900	1360	16800	5000	42630	100	1	27195083	15311	16.74	0.44	12	0.11	3363.00	128326.00	69100	20230714	-18.52	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	68400	-17.69	20230717	51500	9.32	20231103	0.97	N	011210	5000	1359 억		4241065	N	N	1392	N	00	N
103	20240715	110254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56100	0	3	0.00	1494106700	26527	42.48	56600	56600	56100	72900	39300	56100	56324.00	15.59	0	3682	57033	56566	56133	55666	55233	56800	55900	1360	16800	5000	42630	100	1	27195083	15256	16.68	0.44	12	0.10	3363.00	128326.00	69100	20230714	-18.81	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	68400	-17.98	20230717	51500	8.93	20231103	0.97	N	011210	5000	1359 억		4241065	N	N	1392	N	00	N
104	20240715	100255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56300	200	2	0.36	1198450400	21271	34.06	56600	56600	56100	72900	39300	56100	56341.99	15.59	0	4560	57033	56566	56133	55666	55233	56800	55900	1360	16800	5000	42630	100	1	27195083	15311	16.74	0.44	12	0.08	3363.00	128326.00	69100	20230714	-18.52	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	68400	-17.69	20230717	51500	9.32	20231103	0.97	N	011210	5000	1359 억		4241065	N	N	1392	N	00	N
105	20240715	090255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56600	500	2	0.89	285457000	5056	8.10	56600	56600	56300	72900	39300	56100	56459.06	15.59	0	1476	57033	56566	56133	55666	55233	56800	55900	1360	16800	5000	42630	100	1	27195083	15392	16.83	0.44	12	0.02	3363.00	128326.00	69100	20230714	-18.09	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	68400	-17.25	20230717	51500	9.90	20231103	0.97	N	011210	5000	1359 억		4241065	N	N	1392	N	00	N
106	20240712	160252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56100	300	2	0.54	3415369100	60984	53.78	55900	56600	55700	72500	39100	55800	56004.31	15.61	0	100	56400	56100	55800	55500	55200	55950	55350	1360	16700	5000	42400	100	1	27195083	15256	16.68	0.44	12	0.22	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	69100	-18.81	20230714	51500	8.93	20231103	0.97	N	011210	5000	1359 억		4243833	N	N	1392	N	00	N
107	20240712	150253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	200	2	0.36	2967605900	52991	46.73	55900	56600	55700	72500	39100	55800	56003.30	15.61	0	-2012	56400	56100	55800	55500	55200	55950	55350	1360	16700	5000	42400	100	1	27195083	15229	16.65	0.44	12	0.19	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	69100	-18.96	20230714	51500	8.74	20231103	0.97	N	011210	5000	1359 억		4243833	N	N	54	N	00	N
108	20240712	140255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55700	-100	5	-0.18	2487175300	44377	39.13	55900	56600	55700	72500	39100	55800	56048.29	15.61	0	-2165	56400	56100	55800	55500	55200	55950	55350	1360	16700	5000	42400	100	1	27195083	15148	16.56	0.43	12	0.16	3363.00	128326.00	70500	20230706	-20.99	51500	20231103	8.16	67000	-16.87	20240205	54500	2.20	20240122	69100	-19.39	20230714	51500	8.16	20231103	0.97	N	011210	5000	1359 억		4243833	N	N	54	N	00	N
109	20240712	130254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55900	100	2	0.18	2274737400	40569	35.78	55900	56600	55700	72500	39100	55800	56072.98	15.61	0	-729	56400	56100	55800	55500	55200	55950	55350	1360	16700	5000	42400	100	1	27195083	15202	16.62	0.44	12	0.15	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	69100	-19.10	20230714	51500	8.54	20231103	0.97	N	011210	5000	1359 억		4243833	N	N	54	N	00	N
110	20240712	120254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55700	-100	5	-0.18	2106669600	37557	33.12	55900	56600	55700	72500	39100	55800	56095.11	15.61	0	446	56400	56100	55800	55500	55200	55950	55350	1360	16700	5000	42400	100	1	27195083	15148	16.56	0.43	12	0.14	3363.00	128326.00	70500	20230706	-20.99	51500	20231103	8.16	67000	-16.87	20240205	54500	2.20	20240122	69100	-19.39	20230714	51500	8.16	20231103	0.97	N	011210	5000	1359 억		4243833	N	N	54	N	00	N
111	20240712	110253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55900	100	2	0.18	1818580500	32393	28.57	55900	56600	55800	72500	39100	55800	56144.56	15.61	0	2227	56400	56100	55800	55500	55200	55950	55350	1360	16700	5000	42400	100	1	27195083	15202	16.62	0.44	12	0.12	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	69100	-19.10	20230714	51500	8.54	20231103	0.97	N	011210	5000	1359 억		4243833	N	N	54	N	00	N
112	20240712	100254	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56100	300	2	0.54	1384094400	24632	21.72	55900	56600	55900	72500	39100	55800	56196.05	15.61	0	2391	56400	56100	55800	55500	55200	55950	55350	1360	16700	5000	42400	100	1	27195083	15256	16.68	0.44	12	0.09	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	69100	-18.81	20230714	51500	8.93	20231103	0.97	N	011210	5000	1359 억		4243833	N	N	54	N	00	N
113	20240712	090253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56300	500	2	0.90	329551800	5872	5.18	55900	56300	55900	72500	39100	55800	56141.17	15.61	0	2157	56400	56100	55800	55500	55200	55950	55350	1360	16700	5000	42400	100	1	27195083	15311	16.74	0.44	12	0.02	3363.00	128326.00	70500	20230706	-20.14	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	69100	-18.52	20230714	51500	9.32	20231103	0.97	N	011210	5000	1359 억		4243833	N	N	54	N	00	N
114	20240711	160251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	200	2	0.36	6302485900	112987	118.64	56000	56100	55500	72200	39000	55600	55780.69	15.71	0	-26571	56800	56200	55900	55300	55000	56050	55150	1360	16600	5000	42250	100	1	27195083	15175	16.59	0.43	12	0.42	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.93	N	011210	5000	1359 억		4272811	N	N	54	N	00	N
115	20240711	150255	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	200	2	0.36	4311582400	77312	81.18	56000	56100	55500	72200	39000	55600	55768.69	15.71	0	-33345	56800	56200	55900	55300	55000	56050	55150	1360	16600	5000	42250	100	1	27195083	15175	16.59	0.43	12	0.28	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.93	N	011210	5000	1359 억		4272811	N	N	24483	N	00	N
116	20240711	140253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55700	100	2	0.18	3343586700	59940	62.94	56000	56100	55500	72200	39000	55600	55782.35	15.71	0	-28427	56800	56200	55900	55300	55000	56050	55150	1360	16600	5000	42250	100	1	27195083	15148	16.56	0.43	12	0.22	3363.00	128326.00	70500	20230706	-20.99	51500	20231103	8.16	67000	-16.87	20240205	54500	2.20	20240122	69100	-19.39	20230714	51500	8.16	20231103	0.93	N	011210	5000	1359 억		4272811	N	N	24483	N	00	N
117	20240711	130253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	200	2	0.36	2294201600	41075	43.13	56000	56100	55700	72200	39000	55600	55854.21	15.71	0	-15818	56800	56200	55900	55300	55000	56050	55150	1360	16600	5000	42250	100	1	27195083	15175	16.59	0.43	12	0.15	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.93	N	011210	5000	1359 억		4272811	N	N	24483	N	00	N
118	20240711	120253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55900	300	2	0.54	1763516700	31562	33.14	56000	56100	55700	72200	39000	55600	55875.03	15.71	0	-11070	56800	56200	55900	55300	55000	56050	55150	1360	16600	5000	42250	100	1	27195083	15202	16.62	0.44	12	0.12	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	69100	-19.10	20230714	51500	8.54	20231103	0.93	N	011210	5000	1359 억		4272811	N	N	24483	N	00	N
119	20240711	110252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	400	2	0.72	1224257700	21892	22.99	56000	56100	55700	72200	39000	55600	55923.20	15.71	0	-4215	56800	56200	55900	55300	55000	56050	55150	1360	16600	5000	42250	100	1	27195083	15229	16.65	0.44	12	0.08	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	69100	-18.96	20230714	51500	8.74	20231103	0.93	N	011210	5000	1359 억		4272811	N	N	24483	N	00	N
120	20240711	100251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	400	2	0.72	837836400	14981	15.73	56000	56100	55700	72200	39000	55600	55927.47	15.71	0	-3346	56800	56200	55900	55300	55000	56050	55150	1360	16600	5000	42250	100	1	27195083	15229	16.65	0.44	12	0.06	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	69100	-18.96	20230714	51500	8.74	20231103	0.93	N	011210	5000	1359 억		4272811	N	N	24483	N	00	N
121	20240711	090251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55900	300	2	0.54	155014700	2771	2.91	56000	56100	55700	72200	39000	55600	55946.80	15.71	0	-1125	56800	56200	55900	55300	55000	56050	55150	1360	16600	5000	42250	100	1	27195083	15202	16.62	0.44	12	0.01	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	69100	-19.10	20230714	51500	8.54	20231103	0.93	N	011210	5000	1359 억		4272811	N	N	24483	N	00	N
122	20240710	160252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55600	-800	5	-1.42	5284144800	94637	74.57	56100	56500	55600	73300	39500	56400	55836.34	15.75	0	-12758	57733	57066	56433	55766	55133	56750	55450	1360	16900	5000	42860	100	1	27195083	15120	16.53	0.43	12	0.35	3363.00	128326.00	70500	20230706	-21.13	51500	20231103	7.96	67000	-17.01	20240205	54500	2.02	20240122	69100	-19.54	20230714	51500	7.96	20231103	0.93	N	011210	5000	1359 억		4283949	N	N	24483	N	00	N
123	20240710	150253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-600	5	-1.06	4195562900	75082	59.17	56100	56500	55700	73300	39500	56400	55879.72	15.75	0	-13396	57733	57066	56433	55766	55133	56750	55450	1360	16900	5000	42860	100	1	27195083	15175	16.59	0.43	12	0.28	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.93	N	011210	5000	1359 억		4283949	N	N	18022	N	00	N
124	20240710	140251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-600	5	-1.06	3583855100	64112	50.52	56100	56500	55700	73300	39500	56400	55899.88	15.75	0	-12002	57733	57066	56433	55766	55133	56750	55450	1360	16900	5000	42860	100	1	27195083	15175	16.59	0.43	12	0.24	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.93	N	011210	5000	1359 억		4283949	N	N	18022	N	00	N
125	20240710	130252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-600	5	-1.06	2854076800	51029	40.21	56100	56500	55700	73300	39500	56400	55930.45	15.75	0	-7970	57733	57066	56433	55766	55133	56750	55450	1360	16900	5000	42860	100	1	27195083	15175	16.59	0.43	12	0.19	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.93	N	011210	5000	1359 억		4283949	N	N	18022	N	00	N
126	20240710	120250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-600	5	-1.06	2545356200	45498	35.85	56100	56500	55700	73300	39500	56400	55944.31	15.75	0	-6153	57733	57066	56433	55766	55133	56750	55450	1360	16900	5000	42860	100	1	27195083	15175	16.59	0.43	12	0.17	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.93	N	011210	5000	1359 억		4283949	N	N	18022	N	00	N
127	20240710	110253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-600	5	-1.06	2097763200	37480	29.53	56100	56500	55700	73300	39500	56400	55970.16	15.75	0	-8154	57733	57066	56433	55766	55133	56750	55450	1360	16900	5000	42860	100	1	27195083	15175	16.59	0.43	12	0.14	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.93	N	011210	5000	1359 억		4283949	N	N	18022	N	00	N
128	20240710	100249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	-400	5	-0.71	1121640400	19988	15.75	56100	56500	55900	73300	39500	56400	56115.63	15.75	0	-4297	57733	57066	56433	55766	55133	56750	55450	1360	16900	5000	42860	100	1	27195083	15229	16.65	0.44	12	0.07	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	69100	-18.96	20230714	51500	8.74	20231103	0.93	N	011210	5000	1359 억		4283949	N	N	18022	N	00	N
129	20240710	090252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56100	-300	5	-0.53	105136000	1876	1.48	56100	56100	55900	73300	39500	56400	56041.88	15.75	0	-631	57733	57066	56433	55766	55133	56750	55450	1360	16900	5000	42860	100	1	27195083	15256	16.68	0.44	12	0.01	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	69100	-18.81	20230714	51500	8.93	20231103	0.93	N	011210	5000	1359 억		4283949	N	N	18022	N	00	N
130	20240709	160251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56400	-200	5	-0.35	7081209800	126207	180.05	57100	57100	55800	73500	39700	56600	56107.65	15.85	0	-24653	57266	56932	56666	56332	56066	57100	56500	1360	16900	5000	43010	100	1	27195083	15338	16.77	0.44	12	0.46	3363.00	128326.00	70500	20230706	-20.00	51500	20231103	9.51	67000	-15.82	20240205	54500	3.49	20240122	69100	-18.38	20230714	51500	9.51	20231103	0.92	N	011210	5000	1359 억		4311380	N	N	18022	N	00	N
131	20240709	150252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56100	-500	5	-0.88	6765017700	120590	172.04	57100	57100	55800	73500	39700	56600	56099.33	15.85	0	-25146	57266	56932	56666	56332	56066	57100	56500	1360	16900	5000	43010	100	1	27195083	15256	16.68	0.44	12	0.44	3363.00	128326.00	70500	20230706	-20.43	51500	20231103	8.93	67000	-16.27	20240205	54500	2.94	20240122	69100	-18.81	20230714	51500	8.93	20231103	0.92	N	011210	5000	1359 억		4311380	N	N	848	N	00	N
132	20240709	140251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55800	-800	5	-1.41	6134571500	109333	155.98	57100	57100	55800	73500	39700	56600	56109.06	15.85	0	-28371	57266	56932	56666	56332	56066	57100	56500	1360	16900	5000	43010	100	1	27195083	15175	16.59	0.43	12	0.40	3363.00	128326.00	70500	20230706	-20.85	51500	20231103	8.35	67000	-16.72	20240205	54500	2.39	20240122	69100	-19.25	20230714	51500	8.35	20231103	0.92	N	011210	5000	1359 억		4311380	N	N	848	N	00	N
133	20240709	130252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	55900	-700	5	-1.24	5102760500	90876	129.65	57100	57100	55900	73500	39700	56600	56150.80	15.85	0	-22058	57266	56932	56666	56332	56066	57100	56500	1360	16900	5000	43010	100	1	27195083	15202	16.62	0.44	12	0.33	3363.00	128326.00	70500	20230706	-20.71	51500	20231103	8.54	67000	-16.57	20240205	54500	2.57	20240122	69100	-19.10	20230714	51500	8.54	20231103	0.92	N	011210	5000	1359 억		4311380	N	N	848	N	00	N
134	20240709	120253	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	-600	5	-1.06	4423335800	78733	112.32	57100	57100	55900	73500	39700	56600	56181.47	15.85	0	-22752	57266	56932	56666	56332	56066	57100	56500	1360	16900	5000	43010	100	1	27195083	15229	16.65	0.44	12	0.29	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	69100	-18.96	20230714	51500	8.74	20231103	0.92	N	011210	5000	1359 억		4311380	N	N	848	N	00	N
135	20240709	110252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56000	-600	5	-1.06	3650647800	64929	92.63	57100	57100	55900	73500	39700	56600	56225.23	15.85	0	-22615	57266	56932	56666	56332	56066	57100	56500	1360	16900	5000	43010	100	1	27195083	15229	16.65	0.44	12	0.24	3363.00	128326.00	70500	20230706	-20.57	51500	20231103	8.74	67000	-16.42	20240205	54500	2.75	20240122	69100	-18.96	20230714	51500	8.74	20231103	0.92	N	011210	5000	1359 억		4311380	N	N	848	N	00	N
136	20240709	100252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56200	-400	5	-0.71	2076517900	36832	52.55	57100	57100	56100	73500	39700	56600	56378.09	15.85	0	-12572	57266	56932	56666	56332	56066	57100	56500	1360	16900	5000	43010	100	1	27195083	15284	16.71	0.44	12	0.14	3363.00	128326.00	70500	20230706	-20.28	51500	20231103	9.13	67000	-16.12	20240205	54500	3.12	20240122	69100	-18.67	20230714	51500	9.13	20231103	0.92	N	011210	5000	1359 억		4311380	N	N	848	N	00	N
137	20240709	090252	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56900	300	2	0.53	131053300	2299	3.28	57100	57100	56800	73500	39700	56600	57004.48	15.85	0	-954	57266	56932	56666	56332	56066	57100	56500	1360	16900	5000	43010	100	1	27195083	15474	16.92	0.44	12	0.01	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	69100	-17.66	20230714	51500	10.49	20231103	0.92	N	011210	5000	1359 억		4311380	N	N	848	N	00	N
138	20240708	160250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56600	-300	5	-0.53	3953319000	69836	65.66	56400	57000	56400	73900	39900	56900	56608.62	15.90	0	-17410	58366	57632	57166	56432	55966	57400	56200	1360	17000	5000	43240	100	1	27195083	15392	16.83	0.44	12	0.26	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	69100	-18.09	20230714	51500	9.90	20231103	0.95	N	011210	5000	1359 억		4322859	N	N	848	N	00	N
139	20240708	150251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56500	-400	5	-0.70	3524320700	62251	58.53	56400	57000	56400	73900	39900	56900	56614.68	15.90	0	-15823	58366	57632	57166	56432	55966	57400	56200	1360	17000	5000	43240	100	1	27195083	15365	16.80	0.44	12	0.23	3363.00	128326.00	70500	20230706	-19.86	51500	20231103	9.71	67000	-15.67	20240205	54500	3.67	20240122	69100	-18.23	20230714	51500	9.71	20231103	0.95	N	011210	5000	1359 억		4322859	N	N	1149	N	00	N
140	20240708	140251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56800	-100	5	-0.18	2831912900	50027	47.04	56400	57000	56400	73900	39900	56900	56607.69	15.90	0	-12787	58366	57632	57166	56432	55966	57400	56200	1360	17000	5000	43240	100	1	27195083	15447	16.89	0.44	12	0.18	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	69100	-17.80	20230714	51500	10.29	20231103	0.95	N	011210	5000	1359 억		4322859	N	N	1149	N	00	N
141	20240708	130249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56800	-100	5	-0.18	2466785500	43600	41.00	56400	57000	56400	73900	39900	56900	56577.65	15.90	0	-12223	58366	57632	57166	56432	55966	57400	56200	1360	17000	5000	43240	100	1	27195083	15447	16.89	0.44	12	0.16	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	69100	-17.80	20230714	51500	10.29	20231103	0.95	N	011210	5000	1359 억		4322859	N	N	1149	N	00	N
142	20240708	120251	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56700	-200	5	-0.35	2042981700	36145	33.99	56400	56900	56400	73900	39900	56900	56521.83	15.90	0	-11680	58366	57632	57166	56432	55966	57400	56200	1360	17000	5000	43240	100	1	27195083	15420	16.86	0.44	12	0.13	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	69100	-17.95	20230714	51500	10.10	20231103	0.95	N	011210	5000	1359 억		4322859	N	N	1149	N	00	N
143	20240708	110249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56500	-400	5	-0.70	1699199900	30064	28.27	56400	56900	56400	73900	39900	56900	56519.42	15.90	0	-10700	58366	57632	57166	56432	55966	57400	56200	1360	17000	5000	43240	100	1	27195083	15365	16.80	0.44	12	0.11	3363.00	128326.00	70500	20230706	-19.86	51500	20231103	9.71	67000	-15.67	20240205	54500	3.67	20240122	69100	-18.23	20230714	51500	9.71	20231103	0.95	N	011210	5000	1359 억		4322859	N	N	1149	N	00	N
144	20240708	100250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56600	-300	5	-0.53	1270941100	22481	21.14	56400	56900	56400	73900	39900	56900	56534.01	15.90	0	-10281	58366	57632	57166	56432	55966	57400	56200	1360	17000	5000	43240	100	1	27195083	15392	16.83	0.44	12	0.08	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	69100	-18.09	20230714	51500	9.90	20231103	0.95	N	011210	5000	1359 억		4322859	N	N	1149	N	00	N
145	20240708	090250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56500	-400	5	-0.70	165021400	2922	2.75	56400	56800	56400	73900	39900	56900	56475.50	15.90	0	-1779	58366	57632	57166	56432	55966	57400	56200	1360	17000	5000	43240	100	1	27195083	15365	16.80	0.44	12	0.01	3363.00	128326.00	70500	20230706	-19.86	51500	20231103	9.71	67000	-15.67	20240205	54500	3.67	20240122	69100	-18.23	20230714	51500	9.71	20231103	0.95	N	011210	5000	1359 억		4322859	N	N	1149	N	00	N
146	20240705	160249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56900	-800	5	-1.39	6064223200	106041	124.64	57800	57900	56700	75000	40400	57700	57188.06	15.99	0	-22209	58500	58100	57300	56900	56100	58300	57100	1360	17300	5000	43850	100	1	27195083	15474	16.92	0.44	12	0.39	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.01	N	011210	5000	1359 억		4349700	N	N	1149	N	00	N
147	20240705	150250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57000	-700	5	-1.21	5675112600	99207	116.61	57800	57900	56700	75000	40400	57700	57204.75	15.99	0	-20519	58500	58100	57300	56900	56100	58300	57100	1360	17300	5000	43850	100	1	27195083	15501	16.95	0.44	12	0.36	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.01	N	011210	5000	1359 억		4349700	N	N	295	N	00	N
148	20240705	140250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56900	-800	5	-1.39	4342323900	75751	89.04	57800	57900	56900	75000	40400	57700	57323.64	15.99	0	-15774	58500	58100	57300	56900	56100	58300	57100	1360	17300	5000	43850	100	1	27195083	15474	16.92	0.44	12	0.28	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.01	N	011210	5000	1359 억		4349700	N	N	295	N	00	N
149	20240705	130249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57400	-300	5	-0.52	2896711900	50457	59.31	57800	57900	56900	75000	40400	57700	57409.50	15.99	0	-6345	58500	58100	57300	56900	56100	58300	57100	1360	17300	5000	43850	100	1	27195083	15610	17.07	0.45	12	0.19	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	1.01	N	011210	5000	1359 억		4349700	N	N	295	N	00	N
150	20240705	120249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57500	-200	5	-0.35	2501699500	43578	51.22	57800	57900	56900	75000	40400	57700	57407.38	15.99	0	-4991	58500	58100	57300	56900	56100	58300	57100	1360	17300	5000	43850	100	1	27195083	15637	17.10	0.45	12	0.16	3363.00	128326.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	1.01	N	011210	5000	1359 억		4349700	N	N	295	N	00	N
151	20240705	110249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57300	-400	5	-0.69	1870588600	32618	38.34	57800	57900	56900	75000	40400	57700	57348.33	15.99	0	-8552	58500	58100	57300	56900	56100	58300	57100	1360	17300	5000	43850	100	1	27195083	15583	17.04	0.45	12	0.12	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	1.01	N	011210	5000	1359 억		4349700	N	N	295	N	00	N
152	20240705	100249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57100	-600	5	-1.04	833989700	14504	17.05	57800	57900	57100	75000	40400	57700	57500.64	15.99	0	-3190	58500	58100	57300	56900	56100	58300	57100	1360	17300	5000	43850	100	1	27195083	15528	16.98	0.44	12	0.05	3363.00	128326.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	1.01	N	011210	5000	1359 억		4349700	N	N	295	N	00	N
153	20240705	090250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57800	100	2	0.17	164912500	2855	3.36	57800	57900	57500	75000	40400	57700	57762.74	15.99	0	-21	58500	58100	57300	56900	56100	58300	57100	1360	17300	5000	43850	100	1	27195083	15719	17.19	0.45	12	0.01	3363.00	128326.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	1.01	N	011210	5000	1359 억		4349700	N	N	295	N	00	N
154	20240704	160248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57700	800	2	1.41	4833938900	84411	97.72	57100	57700	56500	73900	39900	56900	57266.66	15.95	0	17923	57766	57332	56866	56432	55966	57550	56650	1360	17000	5000	43240	100	1	27195083	15692	17.16	0.45	12	0.31	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	1.01	N	011210	5000	1359 억		4337811	N	N	295	N	00	N
155	20240704	150249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57600	700	2	1.23	4395474900	76795	88.91	57100	57600	56500	73900	39900	56900	57236.47	15.95	0	15117	57766	57332	56866	56432	55966	57550	56650	1360	17000	5000	43240	100	1	27195083	15664	17.13	0.45	12	0.28	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	1.01	N	011210	5000	1359 억		4337811	N	N	9	N	00	N
156	20240704	140248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57400	500	2	0.88	3969944200	69390	80.33	57100	57500	56500	73900	39900	56900	57212.05	15.95	0	12310	57766	57332	56866	56432	55966	57550	56650	1360	17000	5000	43240	100	1	27195083	15610	17.07	0.45	12	0.26	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	1.01	N	011210	5000	1359 억		4337811	N	N	9	N	00	N
157	20240704	130250	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57200	300	2	0.53	3311189700	57910	67.04	57100	57500	56500	73900	39900	56900	57178.20	15.95	0	9676	57766	57332	56866	56432	55966	57550	56650	1360	17000	5000	43240	100	1	27195083	15556	17.01	0.45	12	0.21	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.01	N	011210	5000	1359 억		4337811	N	N	9	N	00	N
158	20240704	120249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57100	200	2	0.35	2494123000	43633	50.51	57100	57500	56500	73900	39900	56900	57161.39	15.95	0	1111	57766	57332	56866	56432	55966	57550	56650	1360	17000	5000	43240	100	1	27195083	15528	16.98	0.44	12	0.16	3363.00	128326.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	1.01	N	011210	5000	1359 억		4337811	N	N	9	N	00	N
159	20240704	110249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57100	200	2	0.35	2093446600	36604	42.38	57100	57500	56500	73900	39900	56900	57191.74	15.95	0	1411	57766	57332	56866	56432	55966	57550	56650	1360	17000	5000	43240	100	1	27195083	15528	16.98	0.44	12	0.13	3363.00	128326.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	1.01	N	011210	5000	1359 억		4337811	N	N	9	N	00	N
160	20240704	100249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57200	300	2	0.53	1333337300	23297	26.97	57100	57500	56500	73900	39900	56900	57232.15	15.95	0	3390	57766	57332	56866	56432	55966	57550	56650	1360	17000	5000	43240	100	1	27195083	15556	17.01	0.45	12	0.09	3363.00	128326.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	1.01	N	011210	5000	1359 억		4337811	N	N	9	N	00	N
161	20240704	090249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56800	-100	5	-0.18	153674800	2697	3.12	57100	57200	56500	73900	39900	56900	56979.90	15.95	0	-1056	57766	57332	56866	56432	55966	57550	56650	1360	17000	5000	43240	100	1	27195083	15447	16.89	0.44	12	0.01	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.01	N	011210	5000	1359 억		4337811	N	N	9	N	00	N
162	20240703	160247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56900	700	2	1.25	4885533800	85948	49.31	56400	57300	56400	73000	39400	56200	56842.80	15.93	0	2644	58666	57432	56766	55532	54866	57100	55200	1360	16800	5000	42710	100	1	27195083	15474	16.92	0.44	12	0.32	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.04	N	011210	5000	1359 억		4333141	N	N	9	N	00	N
163	20240703	150249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57000	800	2	1.42	4613027600	81161	46.57	56400	57300	56400	73000	39400	56200	56837.98	15.93	0	1902	58666	57432	56766	55532	54866	57100	55200	1360	16800	5000	42710	100	1	27195083	15501	16.95	0.44	12	0.30	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.04	N	011210	5000	1359 억		4333141	N	N	211	N	00	N
164	20240703	140248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56800	600	2	1.07	4107073300	72258	41.46	56400	57300	56400	73000	39400	56200	56839.01	15.93	0	961	58666	57432	56766	55532	54866	57100	55200	1360	16800	5000	42710	100	1	27195083	15447	16.89	0.44	12	0.27	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.04	N	011210	5000	1359 억		4333141	N	N	211	N	00	N
165	20240703	130248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56700	500	2	0.89	3684270800	64815	37.19	56400	57300	56400	73000	39400	56200	56842.87	15.93	0	2313	58666	57432	56766	55532	54866	57100	55200	1360	16800	5000	42710	100	1	27195083	15420	16.86	0.44	12	0.24	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.04	N	011210	5000	1359 억		4333141	N	N	211	N	00	N
166	20240703	120248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56600	400	2	0.71	3222880800	56676	32.52	56400	57300	56400	73000	39400	56200	56865.00	15.93	0	5122	58666	57432	56766	55532	54866	57100	55200	1360	16800	5000	42710	100	1	27195083	15392	16.83	0.44	12	0.21	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.04	N	011210	5000	1359 억		4333141	N	N	211	N	00	N
167	20240703	110249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56900	700	2	1.25	2526242900	44421	25.49	56400	57300	56400	73000	39400	56200	56870.46	15.93	0	9252	58666	57432	56766	55532	54866	57100	55200	1360	16800	5000	42710	100	1	27195083	15474	16.92	0.44	12	0.16	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.04	N	011210	5000	1359 억		4333141	N	N	211	N	00	N
168	20240703	100249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56700	500	2	0.89	2049339600	36007	20.66	56400	57300	56400	73000	39400	56200	56915.03	15.93	0	9255	58666	57432	56766	55532	54866	57100	55200	1360	16800	5000	42710	100	1	27195083	15420	16.86	0.44	12	0.13	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.04	N	011210	5000	1359 억		4333141	N	N	211	N	00	N
169	20240703	090248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56900	700	2	1.25	280832200	4953	2.84	56400	57000	56400	73000	39400	56200	56699.41	15.93	0	3376	58666	57432	56766	55532	54866	57100	55200	1360	16800	5000	42710	100	1	27195083	15474	16.92	0.44	12	0.02	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.04	N	011210	5000	1359 억		4333141	N	N	211	N	00	N
170	20240702	160247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56200	-2200	5	-3.77	9804683300	173099	243.64	58000	58000	56100	75900	40900	58400	56643.08	16.23	0	-58101	59600	59000	58300	57700	57000	59300	58000	1360	17500	5000	44380	100	1	27195083	15284	16.71	0.44	12	0.64	3363.00	128326.00	70500	20230706	-20.28	51500	20231103	9.13	67000	-16.12	20240205	54500	3.12	20240122	70500	-20.28	20230706	51500	9.13	20231103	1.03	N	011210	5000	1359 억		4412409	N	N	211	N	00	N
171	20240702	150247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56300	-2100	5	-3.60	8667345000	152855	215.15	58000	58000	56200	75900	40900	58400	56703.05	16.23	0	-52880	59600	59000	58300	57700	57000	59300	58000	1360	17500	5000	44380	100	1	27195083	15311	16.74	0.44	12	0.56	3363.00	128326.00	70500	20230706	-20.14	51500	20231103	9.32	67000	-15.97	20240205	54500	3.30	20240122	70500	-20.14	20230706	51500	9.32	20231103	1.03	N	011210	5000	1359 억		4412409	N	N	2595	N	00	N
172	20240702	140248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56500	-1900	5	-3.25	8039471600	141726	199.48	58000	58000	56200	75900	40900	58400	56725.45	16.23	0	-51581	59600	59000	58300	57700	57000	59300	58000	1360	17500	5000	44380	100	1	27195083	15365	16.80	0.44	12	0.52	3363.00	128326.00	70500	20230706	-19.86	51500	20231103	9.71	67000	-15.67	20240205	54500	3.67	20240122	70500	-19.86	20230706	51500	9.71	20231103	1.03	N	011210	5000	1359 억		4412409	N	N	2595	N	00	N
173	20240702	130247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56600	-1800	5	-3.08	7310572200	128803	181.30	58000	58000	56200	75900	40900	58400	56757.78	16.23	0	-46150	59600	59000	58300	57700	57000	59300	58000	1360	17500	5000	44380	100	1	27195083	15392	16.83	0.44	12	0.47	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.03	N	011210	5000	1359 억		4412409	N	N	2595	N	00	N
174	20240702	120249	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56700	-1700	5	-2.91	6248810100	109993	154.82	58000	58000	56200	75900	40900	58400	56810.98	16.23	0	-40338	59600	59000	58300	57700	57000	59300	58000	1360	17500	5000	44380	100	1	27195083	15420	16.86	0.44	12	0.40	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.03	N	011210	5000	1359 억		4412409	N	N	2595	N	00	N
175	20240702	110247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56600	-1800	5	-3.08	5922532500	104235	146.71	58000	58000	56200	75900	40900	58400	56819.04	16.23	0	-38509	59600	59000	58300	57700	57000	59300	58000	1360	17500	5000	44380	100	1	27195083	15392	16.83	0.44	12	0.38	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.03	N	011210	5000	1359 억		4412409	N	N	2595	N	00	N
176	20240702	100248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	56700	-1700	5	-2.91	4089900600	71822	101.09	58000	58000	56400	75900	40900	58400	56944.96	16.23	0	-27941	59600	59000	58300	57700	57000	59300	58000	1360	17500	5000	44380	100	1	27195083	15420	16.86	0.44	12	0.26	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.03	N	011210	5000	1359 억		4412409	N	N	2595	N	00	N
177	20240702	090248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57700	-700	5	-1.20	319334900	5527	7.78	58000	58000	57500	75900	40900	58400	57777.26	16.23	0	-4075	59600	59000	58300	57700	57000	59300	58000	1360	17500	5000	44380	100	1	27195083	15692	17.16	0.45	12	0.02	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	1.03	N	011210	5000	1359 억		4412409	N	N	2595	N	00	N
178	20240701	160247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	58400	500	2	0.86	4115371400	70670	74.85	57600	58900	57600	75200	40600	57900	58233.38	16.19	0	7395	59700	58800	58300	57400	56900	58550	57150	1360	17300	5000	44000	100	1	27195083	15882	17.37	0.46	12	0.26	3363.00	128326.00	70500	20230706	-17.16	51500	20231103	13.40	67000	-12.84	20240205	54500	7.16	20240122	70500	-17.16	20230706	51500	13.40	20231103	1.06	N	011210	5000	1359 억		4404242	N	N	2595	N	00	N
179	20240701	150248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	58400	500	2	0.86	3707491800	63688	67.45	57600	58900	57600	75200	40600	57900	58213.36	16.19	0	6656	59700	58800	58300	57400	56900	58550	57150	1360	17300	5000	44000	100	1	27195083	15882	17.37	0.46	12	0.23	3363.00	128326.00	70500	20230706	-17.16	51500	20231103	13.40	67000	-12.84	20240205	54500	7.16	20240122	70500	-17.16	20230706	51500	13.40	20231103	1.06	N	011210	5000	1359 억		4404242	N	N	133	N	00	N
180	20240701	140247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	58200	300	2	0.52	3294796600	56618	59.97	57600	58900	57600	75200	40600	57900	58193.46	16.19	0	4790	59700	58800	58300	57400	56900	58550	57150	1360	17300	5000	44000	100	1	27195083	15828	17.31	0.45	12	0.21	3363.00	128326.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	1.06	N	011210	5000	1359 억		4404242	N	N	133	N	00	N
181	20240701	130247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	58200	300	2	0.52	2798214200	48095	50.94	57600	58900	57600	75200	40600	57900	58180.99	16.19	0	3856	59700	58800	58300	57400	56900	58550	57150	1360	17300	5000	44000	100	1	27195083	15828	17.31	0.45	12	0.18	3363.00	128326.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	1.06	N	011210	5000	1359 억		4404242	N	N	133	N	00	N
182	20240701	120248	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	58100	200	2	0.35	2407468300	41384	43.83	57600	58900	57600	75200	40600	57900	58173.90	16.19	0	3364	59700	58800	58300	57400	56900	58550	57150	1360	17300	5000	44000	100	1	27195083	15800	17.28	0.45	12	0.15	3363.00	128326.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	1.06	N	011210	5000	1359 억		4404242	N	N	133	N	00	N
183	20240701	110247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	58300	400	2	0.69	1896921400	32594	34.52	57600	58900	57600	75200	40600	57900	58198.50	16.19	0	2732	59700	58800	58300	57400	56900	58550	57150	1360	17300	5000	44000	100	1	27195083	15855	17.34	0.45	12	0.12	3363.00	128326.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	1.06	N	011210	5000	1359 억		4404242	N	N	133	N	00	N
184	20240701	100247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	58000	100	2	0.17	1453501400	24983	26.46	57600	58900	57600	75200	40600	57900	58179.64	16.19	0	1930	59700	58800	58300	57400	56900	58550	57150	1360	17300	5000	44000	100	1	27195083	15773	17.25	0.45	12	0.09	3363.00	128326.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	1.06	N	011210	5000	1359 억		4404242	N	N	133	N	00	N
185	20240701	090247	55	40.00	KOSPI200		운수.장비	N	N	N	Y	40	N	57900	0	3	0.00	96188000	1668	1.77	57600	57900	57600	75200	40600	57900	57666.39	16.19	0	222	59700	58800	58300	57400	56900	58550	57150	1360	17300	5000	44000	100	1	27195083	15746	17.22	0.45	12	0.01	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	1.06	N	011210	5000	1359 억		4404242	N	N	133	N	00	N