KissMeData/012450/price/prices-20231101.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	20231130	160310	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125900	2800	2	2.27	118195121900	938191	104.65	121800	127300	121800	160000	86200	123100	125982.03	33.28	0	17336	131166	127132	122666	118632	114166	129150	120650	2657	36900	5000	91090	100	1	50630000	63743	31.74	2.22	12	1.85	3967.00	56587.00	151000	20230727	-16.62	65000	20221208	93.69	151000	-16.62	20230727	65600	91.92	20230105	151000	-16.62	20230727	65000	93.69	20221208	1.03	N	012450	5000	2656 억		16848141	N	N	10	N	00	N
3	20231130	150310	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125800	2700	2	2.19	96126897300	762962	85.11	121800	127300	121800	160000	86200	123100	125991.73	33.28	0	-1447	131166	127132	122666	118632	114166	129150	120650	2657	36900	5000	91090	100	1	50630000	63693	31.71	2.22	12	1.51	3967.00	56587.00	151000	20230727	-16.69	65000	20221208	93.54	151000	-16.69	20230727	65600	91.77	20230105	151000	-16.69	20230727	65000	93.54	20221208	1.03	N	012450	5000	2656 억		16848141	N	N	570	N	00	N
4	20231130	140309	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	126800	3700	2	3.01	84145558600	667803	74.49	121800	127300	121800	160000	86200	123100	126003.57	33.28	0	7109	131166	127132	122666	118632	114166	129150	120650	2657	36900	5000	91090	100	1	50630000	64199	31.96	2.24	12	1.32	3967.00	56587.00	151000	20230727	-16.03	65000	20221208	95.08	151000	-16.03	20230727	65600	93.29	20230105	151000	-16.03	20230727	65000	95.08	20221208	1.03	N	012450	5000	2656 억		16848141	N	N	570	N	00	N
5	20231130	130308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	126700	3600	2	2.92	72845358900	578752	64.56	121800	127300	121800	160000	86200	123100	125866.28	33.28	0	5002	131166	127132	122666	118632	114166	129150	120650	2657	36900	5000	91090	100	1	50630000	64148	31.94	2.24	12	1.14	3967.00	56587.00	151000	20230727	-16.09	65000	20221208	94.92	151000	-16.09	20230727	65600	93.14	20230105	151000	-16.09	20230727	65000	94.92	20221208	1.03	N	012450	5000	2656 억		16848141	N	N	570	N	00	N
6	20231130	120314	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	126600	3500	2	2.84	64646117100	513969	57.33	121800	127300	121800	160000	86200	123100	125778.25	33.28	0	8429	131166	127132	122666	118632	114166	129150	120650	2657	36900	5000	91090	100	1	50630000	64098	31.91	2.24	12	1.02	3967.00	56587.00	151000	20230727	-16.16	65000	20221208	94.77	151000	-16.16	20230727	65600	92.99	20230105	151000	-16.16	20230727	65000	94.77	20221208	1.03	N	012450	5000	2656 억		16848141	N	N	570	N	00	N
7	20231130	110310	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	126800	3700	2	3.01	55767887600	443815	49.51	121800	127300	121800	160000	86200	123100	125655.71	33.28	0	19278	131166	127132	122666	118632	114166	129150	120650	2657	36900	5000	91090	100	1	50630000	64199	31.96	2.24	12	0.88	3967.00	56587.00	151000	20230727	-16.03	65000	20221208	95.08	151000	-16.03	20230727	65600	93.29	20230105	151000	-16.03	20230727	65000	95.08	20221208	1.03	N	012450	5000	2656 억		16848141	N	N	570	N	00	N
8	20231130	100308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125000	1900	2	1.54	31954353400	255258	28.47	121800	126900	121800	160000	86200	123100	125184.54	33.28	0	10590	131166	127132	122666	118632	114166	129150	120650	2657	36900	5000	91090	100	1	50630000	63288	31.51	2.21	12	0.50	3967.00	56587.00	151000	20230727	-17.22	65000	20221208	92.31	151000	-17.22	20230727	65600	90.55	20230105	151000	-17.22	20230727	65000	92.31	20221208	1.03	N	012450	5000	2656 억		16848141	N	N	570	N	00	N
9	20231130	090309	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125600	2500	2	2.03	7010303100	56069	6.25	121800	126600	121800	160000	86200	123100	125029.96	33.28	0	6911	131166	127132	122666	118632	114166	129150	120650	2657	36900	5000	91090	100	1	50630000	63591	31.66	2.22	12	0.11	3967.00	56587.00	151000	20230727	-16.82	65000	20221208	93.23	151000	-16.82	20230727	65600	91.46	20230105	151000	-16.82	20230727	65000	93.23	20221208	1.03	N	012450	5000	2656 억		16848141	N	N	570	N	00	N
10	20231129	160308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	123100	3600	2	3.01	110265516900	893760	340.40	119900	126700	118200	155300	83700	119500	123372.89	33.79	0	-81175	121100	120300	119100	118300	117100	120700	118700	2657	35800	5000	88430	100	1	50630000	62326	31.03	2.18	12	1.77	3967.00	56587.00	151000	20230727	-18.48	65000	20221208	89.38	151000	-18.48	20230727	65600	87.65	20230105	151000	-18.48	20230727	65000	89.38	20221208	1.04	N	012450	5000	2656 억		17108240	N	N	570	N	00	N
11	20231129	150310	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122900	3400	2	2.85	105331077700	853693	325.14	119900	126700	118200	155300	83700	119500	123382.85	33.79	0	-71360	121100	120300	119100	118300	117100	120700	118700	2657	35800	5000	88430	100	1	50630000	62224	30.98	2.17	12	1.69	3967.00	56587.00	151000	20230727	-18.61	65000	20221208	89.08	151000	-18.61	20230727	65600	87.35	20230105	151000	-18.61	20230727	65000	89.08	20221208	1.04	N	012450	5000	2656 억		17108240	N	N	0	N	00	N
12	20231129	140309	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122300	2800	2	2.34	95107402600	770164	293.33	119900	126700	118200	155300	83700	119500	123489.81	33.79	0	-62003	121100	120300	119100	118300	117100	120700	118700	2657	35800	5000	88430	100	1	50630000	61920	30.83	2.16	12	1.52	3967.00	56587.00	151000	20230727	-19.01	65000	20221208	88.15	151000	-19.01	20230727	65600	86.43	20230105	151000	-19.01	20230727	65000	88.15	20221208	1.04	N	012450	5000	2656 억		17108240	N	N	0	N	00	N
13	20231129	130311	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124100	4600	2	3.85	84194846200	681576	259.59	119900	126700	118200	155300	83700	119500	123529.65	33.79	0	-51626	121100	120300	119100	118300	117100	120700	118700	2657	35800	5000	88430	100	1	50630000	62832	31.28	2.19	12	1.35	3967.00	56587.00	151000	20230727	-17.81	65000	20221208	90.92	151000	-17.81	20230727	65600	89.18	20230105	151000	-17.81	20230727	65000	90.92	20221208	1.04	N	012450	5000	2656 억		17108240	N	N	0	N	00	N
14	20231129	120310	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124600	5100	2	4.27	76600662000	620542	236.34	119900	126700	118200	155300	83700	119500	123441.54	33.79	0	-44727	121100	120300	119100	118300	117100	120700	118700	2657	35800	5000	88430	100	1	50630000	63085	31.41	2.20	12	1.23	3967.00	56587.00	151000	20230727	-17.48	65000	20221208	91.69	151000	-17.48	20230727	65600	89.94	20230105	151000	-17.48	20230727	65000	91.69	20221208	1.04	N	012450	5000	2656 억		17108240	N	N	0	N	00	N
15	20231129	110309	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124200	4700	2	3.93	44074206000	361538	137.70	119900	125500	118200	155300	83700	119500	121907.53	33.79	0	-39121	121100	120300	119100	118300	117100	120700	118700	2657	35800	5000	88430	100	1	50630000	62882	31.31	2.19	12	0.71	3967.00	56587.00	151000	20230727	-17.75	65000	20221208	91.08	151000	-17.75	20230727	65600	89.33	20230105	151000	-17.75	20230727	65000	91.08	20221208	1.04	N	012450	5000	2656 억		17108240	N	N	0	N	00	N
16	20231129	100308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119900	400	2	0.33	10018033500	84109	32.03	119900	120100	118200	155300	83700	119500	119107.75	33.79	0	-5113	121100	120300	119100	118300	117100	120700	118700	2657	35800	5000	88430	100	1	50630000	60705	30.22	2.12	12	0.17	3967.00	56587.00	151000	20230727	-20.60	65000	20221208	84.46	151000	-20.60	20230727	65600	82.77	20230105	151000	-20.60	20230727	65000	84.46	20221208	1.04	N	012450	5000	2656 억		17108240	N	N	0	N	00	N
17	20231129	090307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119300	-200	5	-0.17	842538000	7051	2.69	119900	119900	118800	155300	83700	119500	119491.99	33.79	0	-1749	121100	120300	119100	118300	117100	120700	118700	2657	35800	5000	88430	100	1	50630000	60402	30.07	2.11	12	0.01	3967.00	56587.00	151000	20230727	-20.99	65000	20221208	83.54	151000	-20.99	20230727	65600	81.86	20230105	151000	-20.99	20230727	65000	83.54	20221208	1.04	N	012450	5000	2656 억		17108240	N	N	0	N	00	N
18	20231128	160309	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119500	1100	2	0.93	31053304300	261077	136.06	118800	119900	117900	153900	82900	118400	118943.23	33.86	0	33673	122200	120300	119300	117400	116400	119800	116900	2657	35500	5000	87610	100	1	50630000	60503	30.12	2.11	12	0.52	3967.00	56587.00	151000	20230727	-20.86	65000	20221208	83.85	151000	-20.86	20230727	65600	82.16	20230105	151000	-20.86	20230727	65000	83.85	20221208	1.04	N	012450	5000	2656 억		17145286	N	N	0	N	00	N
19	20231128	150252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119000	600	2	0.51	27371270600	230247	119.99	118800	119900	117900	153900	82900	118400	118878.71	33.86	0	17879	122200	120300	119300	117400	116400	119800	116900	2657	35500	5000	87610	100	1	50630000	60250	30.00	2.10	12	0.45	3967.00	56587.00	151000	20230727	-21.19	65000	20221208	83.08	151000	-21.19	20230727	65600	81.40	20230105	151000	-21.19	20230727	65000	83.08	20221208	1.04	N	012450	5000	2656 억		17145286	N	N	0	N	00	N
20	20231128	140307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	118900	500	2	0.42	23611144600	198578	103.49	118800	119900	117900	153900	82900	118400	118902.15	33.86	0	12529	122200	120300	119300	117400	116400	119800	116900	2657	35500	5000	87610	100	1	50630000	60199	29.97	2.10	12	0.39	3967.00	56587.00	151000	20230727	-21.26	65000	20221208	82.92	151000	-21.26	20230727	65600	81.25	20230105	151000	-21.26	20230727	65000	82.92	20221208	1.04	N	012450	5000	2656 억		17145286	N	N	0	N	00	N
21	20231128	130307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119600	1200	2	1.01	19752103100	166201	86.62	118800	119900	117900	153900	82900	118400	118845.77	33.86	0	8301	122200	120300	119300	117400	116400	119800	116900	2657	35500	5000	87610	100	1	50630000	60553	30.15	2.11	12	0.33	3967.00	56587.00	151000	20230727	-20.79	65000	20221208	84.00	151000	-20.79	20230727	65600	82.32	20230105	151000	-20.79	20230727	65000	84.00	20221208	1.04	N	012450	5000	2656 억		17145286	N	N	0	N	00	N
22	20231128	120307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119400	1000	2	0.84	17041384500	143544	74.81	118800	119800	117900	153900	82900	118400	118719.80	33.86	0	4374	122200	120300	119300	117400	116400	119800	116900	2657	35500	5000	87610	100	1	50630000	60452	30.10	2.11	12	0.28	3967.00	56587.00	151000	20230727	-20.93	65000	20221208	83.69	151000	-20.93	20230727	65600	82.01	20230105	151000	-20.93	20230727	65000	83.69	20221208	1.04	N	012450	5000	2656 억		17145286	N	N	0	N	00	N
23	20231128	110307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119300	900	2	0.76	13695681900	115510	60.20	118800	119800	117900	153900	82900	118400	118567.66	33.86	0	1525	122200	120300	119300	117400	116400	119800	116900	2657	35500	5000	87610	100	1	50630000	60402	30.07	2.11	12	0.23	3967.00	56587.00	151000	20230727	-20.99	65000	20221208	83.54	151000	-20.99	20230727	65600	81.86	20230105	151000	-20.99	20230727	65000	83.54	20221208	1.04	N	012450	5000	2656 억		17145286	N	N	0	N	00	N
24	20231128	100308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	118300	-100	5	-0.08	9408417900	79392	41.38	118800	119800	117900	153900	82900	118400	118506.42	33.86	0	-2144	122200	120300	119300	117400	116400	119800	116900	2657	35500	5000	87610	100	1	50630000	59895	29.82	2.09	12	0.16	3967.00	56587.00	151000	20230727	-21.66	65000	20221208	82.00	151000	-21.66	20230727	65600	80.34	20230105	151000	-21.66	20230727	65000	82.00	20221208	1.04	N	012450	5000	2656 억		17145286	N	N	0	N	00	N
25	20231128	090306	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119200	800	2	0.68	1185037600	9938	5.18	118800	119800	118800	153900	82900	118400	119279.35	33.86	0	1448	122200	120300	119300	117400	116400	119800	116900	2657	35500	5000	87610	100	1	50630000	60351	30.05	2.11	12	0.02	3967.00	56587.00	151000	20230727	-21.06	65000	20221208	83.38	151000	-21.06	20230727	65600	81.71	20230105	151000	-21.06	20230727	65000	83.38	20221208	1.04	N	012450	5000	2656 억		17145286	N	N	0	N	00	N
26	20231127	160308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	118400	-1700	5	-1.42	22531068600	188626	120.52	121000	121200	118300	156100	84100	120100	119450.37	33.85	4399	14286	123100	121600	120800	119300	118500	121200	118900	2657	36000	5000	88870	100	1	50630000	59946	29.85	2.09	12	0.37	3967.00	56587.00	151000	20230727	-21.59	65000	20221208	82.15	151000	-21.59	20230727	65600	80.49	20230105	151000	-21.59	20230727	65000	82.15	20221208	1.04	N	012450	5000	2656 억		17139085	N	N	13	N	00	N
27	20231127	150306	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	118600	-1500	5	-1.25	19719062400	164903	105.37	121000	121200	118300	156100	84100	120100	119579.75	33.85	4399	9675	123100	121600	120800	119300	118500	121200	118900	2657	36000	5000	88870	100	1	50630000	60047	29.90	2.10	12	0.33	3967.00	56587.00	151000	20230727	-21.46	65000	20221208	82.46	151000	-21.46	20230727	65600	80.79	20230105	151000	-21.46	20230727	65000	82.46	20221208	1.04	N	012450	5000	2656 억		17139085	N	N	13	N	00	N
28	20231127	140308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119100	-1000	5	-0.83	16752697300	139930	89.41	121000	121200	118300	156100	84100	120100	119721.97	33.85	4399	13099	123100	121600	120800	119300	118500	121200	118900	2657	36000	5000	88870	100	1	50630000	60300	30.02	2.10	12	0.28	3967.00	56587.00	151000	20230727	-21.13	65000	20221208	83.23	151000	-21.13	20230727	65600	81.55	20230105	151000	-21.13	20230727	65000	83.23	20221208	1.04	N	012450	5000	2656 억		17139085	N	N	13	N	00	N
29	20231127	130308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119000	-1100	5	-0.92	15123610800	126233	80.66	121000	121200	118300	156100	84100	120100	119807.10	33.85	4399	10172	123100	121600	120800	119300	118500	121200	118900	2657	36000	5000	88870	100	1	50630000	60250	30.00	2.10	12	0.25	3967.00	56587.00	151000	20230727	-21.19	65000	20221208	83.08	151000	-21.19	20230727	65600	81.40	20230105	151000	-21.19	20230727	65000	83.08	20221208	1.04	N	012450	5000	2656 억		17139085	N	N	13	N	00	N
30	20231127	120307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119200	-900	5	-0.75	12562485900	104696	66.90	121000	121200	118700	156100	84100	120100	119990.12	33.85	4399	5947	123100	121600	120800	119300	118500	121200	118900	2657	36000	5000	88870	100	1	50630000	60351	30.05	2.11	12	0.21	3967.00	56587.00	151000	20230727	-21.06	65000	20221208	83.38	151000	-21.06	20230727	65600	81.71	20230105	151000	-21.06	20230727	65000	83.38	20221208	1.04	N	012450	5000	2656 억		17139085	N	N	13	N	00	N
31	20231127	110304	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120100	0	3	0.00	8305176300	69049	44.12	121000	121200	119800	156100	84100	120100	120279.47	33.85	4399	4186	123100	121600	120800	119300	118500	121200	118900	2657	36000	5000	88870	100	1	50630000	60807	30.27	2.12	12	0.14	3967.00	56587.00	151000	20230727	-20.46	65000	20221208	84.77	151000	-20.46	20230727	65600	83.08	20230105	151000	-20.46	20230727	65000	84.77	20221208	1.04	N	012450	5000	2656 억		17139085	N	N	13	N	00	N
32	20231127	100303	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120200	100	2	0.08	5641102400	46871	29.95	121000	121200	119800	156100	84100	120100	120353.81	33.85	4399	2051	123100	121600	120800	119300	118500	121200	118900	2657	36000	5000	88870	100	1	50630000	60857	30.30	2.12	12	0.09	3967.00	56587.00	151000	20230727	-20.40	65000	20221208	84.92	151000	-20.40	20230727	65600	83.23	20230105	151000	-20.40	20230727	65000	84.92	20221208	1.04	N	012450	5000	2656 억		17139085	N	N	13	N	00	N
33	20231127	090303	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120200	100	2	0.08	755429300	6272	4.01	121000	121000	119900	156100	84100	120100	120444.94	33.85	4399	-2718	123100	121600	120800	119300	118500	121200	118900	2657	36000	5000	88870	100	1	50630000	60857	30.30	2.12	12	0.01	3967.00	56587.00	151000	20230727	-20.40	65000	20221208	84.92	151000	-20.40	20230727	65600	83.23	20230105	151000	-20.40	20230727	65000	84.92	20221208	1.04	N	012450	5000	2656 억		17139085	N	N	13	N	00	N
34	20231124	160300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120100	-1800	5	-1.48	18728883800	155133	69.20	122000	122300	120000	158400	85400	121900	120727.63	33.88	-106	23	124366	123132	121666	120432	118966	122400	119700	2657	36500	5000	90200	100	1	50630000	60807	30.27	2.12	12	0.31	3967.00	56587.00	151000	20230727	-20.46	65000	20221208	84.77	151000	-20.46	20230727	65600	83.08	20230105	151000	-20.46	20230727	65000	84.77	20221208	1.07	N	012450	5000	2656 억		17151988	N	N	13	N	00	N
35	20231124	150306	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120300	-1600	5	-1.31	16651446800	137857	61.50	122000	122300	120000	158400	85400	121900	120787.27	33.88	-106	-460	124366	123132	121666	120432	118966	122400	119700	2657	36500	5000	90200	100	1	50630000	60908	30.33	2.13	12	0.27	3967.00	56587.00	151000	20230727	-20.33	65000	20221208	85.08	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	65000	85.08	20221208	1.07	N	012450	5000	2656 억		17151988	N	N	855	N	00	N
36	20231124	140306	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120400	-1500	5	-1.23	14390626400	119058	53.11	122000	122300	120000	158400	85400	121900	120870.12	33.88	-106	2979	124366	123132	121666	120432	118966	122400	119700	2657	36500	5000	90200	100	1	50630000	60959	30.35	2.13	12	0.24	3967.00	56587.00	151000	20230727	-20.26	65000	20221208	85.23	151000	-20.26	20230727	65600	83.54	20230105	151000	-20.26	20230727	65000	85.23	20221208	1.07	N	012450	5000	2656 억		17151988	N	N	855	N	00	N
37	20231124	130305	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120600	-1300	5	-1.07	12646904800	104597	46.66	122000	122300	120000	158400	85400	121900	120910.13	33.88	-106	2942	124366	123132	121666	120432	118966	122400	119700	2657	36500	5000	90200	100	1	50630000	61060	30.40	2.13	12	0.21	3967.00	56587.00	151000	20230727	-20.13	65000	20221208	85.54	151000	-20.13	20230727	65600	83.84	20230105	151000	-20.13	20230727	65000	85.54	20221208	1.07	N	012450	5000	2656 억		17151988	N	N	855	N	00	N
38	20231124	120307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120800	-1100	5	-0.90	10760900400	88962	39.68	122000	122300	120000	158400	85400	121900	120959.91	33.88	-106	706	124366	123132	121666	120432	118966	122400	119700	2657	36500	5000	90200	100	1	50630000	61161	30.45	2.13	12	0.18	3967.00	56587.00	151000	20230727	-20.00	65000	20221208	85.85	151000	-20.00	20230727	65600	84.15	20230105	151000	-20.00	20230727	65000	85.85	20221208	1.07	N	012450	5000	2656 억		17151988	N	N	855	N	00	N
39	20231124	110305	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121100	-800	5	-0.66	9206448700	76091	33.94	122000	122300	120000	158400	85400	121900	120991.79	33.88	-106	-1989	124366	123132	121666	120432	118966	122400	119700	2657	36500	5000	90200	100	1	50630000	61313	30.53	2.14	12	0.15	3967.00	56587.00	151000	20230727	-19.80	65000	20221208	86.31	151000	-19.80	20230727	65600	84.60	20230105	151000	-19.80	20230727	65000	86.31	20221208	1.07	N	012450	5000	2656 억		17151988	N	N	855	N	00	N
40	20231124	100303	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121100	-800	5	-0.66	7518474700	62154	27.73	122000	122300	120000	158400	85400	121900	120964.22	33.88	-106	-6630	124366	123132	121666	120432	118966	122400	119700	2657	36500	5000	90200	100	1	50630000	61313	30.53	2.14	12	0.12	3967.00	56587.00	151000	20230727	-19.80	65000	20221208	86.31	151000	-19.80	20230727	65600	84.60	20230105	151000	-19.80	20230727	65000	86.31	20221208	1.07	N	012450	5000	2656 억		17151988	N	N	855	N	00	N
41	20231124	090303	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121100	-800	5	-0.66	682073000	5603	2.50	122000	122300	121100	158400	85400	121900	121731.46	33.88	-106	-757	124366	123132	121666	120432	118966	122400	119700	2657	36500	5000	90200	100	1	50630000	61313	30.53	2.14	12	0.01	3967.00	56587.00	151000	20230727	-19.80	65000	20221208	86.31	151000	-19.80	20230727	65600	84.60	20230105	151000	-19.80	20230727	65000	86.31	20221208	1.07	N	012450	5000	2656 억		17151988	N	N	855	N	00	N
42	20231123	160301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121900	1000	2	0.83	27086691900	222469	95.65	122000	122900	120200	157100	84700	120900	121754.72	33.92	0	-4112	123233	122066	120533	119366	117833	122650	119950	2657	36200	5000	89460	100	1	50630000	61718	30.73	2.15	12	0.44	3967.00	56587.00	151000	20230727	-19.27	65000	20221208	87.54	151000	-19.27	20230727	65600	85.82	20230105	151000	-19.27	20230727	65000	87.54	20221208	1.06	N	012450	5000	2656 억		17174598	N	N	855	N	00	N
43	20231123	150309	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122000	1100	2	0.91	25419585100	208798	89.78	122000	122900	120200	157100	84700	120900	121742.48	33.92	0	-3910	123233	122066	120533	119366	117833	122650	119950	2657	36200	5000	89460	100	1	50630000	61769	30.75	2.16	12	0.41	3967.00	56587.00	151000	20230727	-19.21	65000	20221208	87.69	151000	-19.21	20230727	65600	85.98	20230105	151000	-19.21	20230727	65000	87.69	20221208	1.06	N	012450	5000	2656 억		17174598	N	N	304	N	00	N
44	20231123	140306	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121300	400	2	0.33	22995833100	188912	81.23	122000	122900	120200	157100	84700	120900	121727.76	33.92	0	-3136	123233	122066	120533	119366	117833	122650	119950	2657	36200	5000	89460	100	1	50630000	61414	30.58	2.14	12	0.37	3967.00	56587.00	151000	20230727	-19.67	65000	20221208	86.62	151000	-19.67	20230727	65600	84.91	20230105	151000	-19.67	20230727	65000	86.62	20221208	1.06	N	012450	5000	2656 억		17174598	N	N	304	N	00	N
45	20231123	130307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121700	800	2	0.66	20882821300	171538	73.76	122000	122900	120200	157100	84700	120900	121738.76	33.92	0	-1757	123233	122066	120533	119366	117833	122650	119950	2657	36200	5000	89460	100	1	50630000	61617	30.68	2.15	12	0.34	3967.00	56587.00	151000	20230727	-19.40	65000	20221208	87.23	151000	-19.40	20230727	65600	85.52	20230105	151000	-19.40	20230727	65000	87.23	20221208	1.06	N	012450	5000	2656 억		17174598	N	N	304	N	00	N
46	20231123	120304	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122300	1400	2	1.16	14917045500	122788	52.80	122000	122300	120200	157100	84700	120900	121486.19	33.92	0	1753	123233	122066	120533	119366	117833	122650	119950	2657	36200	5000	89460	100	1	50630000	61920	30.83	2.16	12	0.24	3967.00	56587.00	151000	20230727	-19.01	65000	20221208	88.15	151000	-19.01	20230727	65600	86.43	20230105	151000	-19.01	20230727	65000	88.15	20221208	1.06	N	012450	5000	2656 억		17174598	N	N	304	N	00	N
47	20231123	110307	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121500	600	2	0.50	10892467900	89777	38.60	122000	122100	120200	157100	84700	120900	121328.05	33.92	0	2648	123233	122066	120533	119366	117833	122650	119950	2657	36200	5000	89460	100	1	50630000	61515	30.63	2.15	12	0.18	3967.00	56587.00	151000	20230727	-19.54	65000	20221208	86.92	151000	-19.54	20230727	65600	85.21	20230105	151000	-19.54	20230727	65000	86.92	20221208	1.06	N	012450	5000	2656 억		17174598	N	N	304	N	00	N
48	20231123	100305	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121000	100	2	0.08	6206382700	51271	22.04	122000	122100	120200	157100	84700	120900	121050.55	33.92	0	-2262	123233	122066	120533	119366	117833	122650	119950	2657	36200	5000	89460	100	1	50630000	61262	30.50	2.14	12	0.10	3967.00	56587.00	151000	20230727	-19.87	65000	20221208	86.15	151000	-19.87	20230727	65600	84.45	20230105	151000	-19.87	20230727	65000	86.15	20221208	1.06	N	012450	5000	2656 억		17174598	N	N	304	N	00	N
49	20231123	090302	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121200	300	2	0.25	677721700	5572	2.40	122000	122100	121100	157100	84700	120900	121630.14	33.92	0	-971	123233	122066	120533	119366	117833	122650	119950	2657	36200	5000	89460	100	1	50630000	61364	30.55	2.14	12	0.01	3967.00	56587.00	151000	20230727	-19.74	65000	20221208	86.46	151000	-19.74	20230727	65600	84.76	20230105	151000	-19.74	20230727	65000	86.46	20221208	1.06	N	012450	5000	2656 억		17174598	N	N	304	N	00	N
50	20231122	160256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120900	900	2	0.75	27893216100	230928	98.24	119800	121700	119000	156000	84000	120000	120788.03	33.86	0	23379	123200	121600	120700	119100	118200	121150	118650	2657	36000	5000	88800	100	1	50630000	61212	30.48	2.14	12	0.46	3967.00	56587.00	151000	20230727	-19.93	65000	20221208	86.00	151000	-19.93	20230727	65600	84.30	20230105	151000	-19.93	20230727	65000	86.00	20221208	1.04	N	012450	5000	2656 억		17144313	N	N	304	N	00	N
51	20231122	150301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121000	1000	2	0.83	26163134100	216625	92.16	119800	121700	119000	156000	84000	120000	120776.95	33.86	0	22144	123200	121600	120700	119100	118200	121150	118650	2657	36000	5000	88800	100	1	50630000	61262	30.50	2.14	12	0.43	3967.00	56587.00	151000	20230727	-19.87	65000	20221208	86.15	151000	-19.87	20230727	65600	84.45	20230105	151000	-19.87	20230727	65000	86.15	20221208	1.04	N	012450	5000	2656 억		17144313	N	N	260	N	00	N
52	20231122	140256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121600	1600	2	1.33	21917788200	181495	77.21	119800	121700	119000	156000	84000	120000	120763.43	33.86	0	28261	123200	121600	120700	119100	118200	121150	118650	2657	36000	5000	88800	100	1	50630000	61566	30.65	2.15	12	0.36	3967.00	56587.00	151000	20230727	-19.47	65000	20221208	87.08	151000	-19.47	20230727	65600	85.37	20230105	151000	-19.47	20230727	65000	87.08	20221208	1.04	N	012450	5000	2656 억		17144313	N	N	260	N	00	N
53	20231122	130308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121200	1200	2	1.00	19298365600	159933	68.04	119800	121500	119000	156000	84000	120000	120666.24	33.86	0	23591	123200	121600	120700	119100	118200	121150	118650	2657	36000	5000	88800	100	1	50630000	61364	30.55	2.14	12	0.32	3967.00	56587.00	151000	20230727	-19.74	65000	20221208	86.46	151000	-19.74	20230727	65600	84.76	20230105	151000	-19.74	20230727	65000	86.46	20221208	1.04	N	012450	5000	2656 억		17144313	N	N	260	N	00	N
54	20231122	120308	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121100	1100	2	0.92	17004654900	141008	59.99	119800	121500	119000	156000	84000	120000	120594.49	33.86	0	17837	123200	121600	120700	119100	118200	121150	118650	2657	36000	5000	88800	100	1	50630000	61313	30.53	2.14	12	0.28	3967.00	56587.00	151000	20230727	-19.80	65000	20221208	86.31	151000	-19.80	20230727	65600	84.60	20230105	151000	-19.80	20230727	65000	86.31	20221208	1.04	N	012450	5000	2656 억		17144313	N	N	260	N	00	N
55	20231122	110316	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121000	1000	2	0.83	13672341500	113518	48.29	119800	121300	119000	156000	84000	120000	120442.93	33.86	0	15091	123200	121600	120700	119100	118200	121150	118650	2657	36000	5000	88800	100	1	50630000	61262	30.50	2.14	12	0.22	3967.00	56587.00	151000	20230727	-19.87	65000	20221208	86.15	151000	-19.87	20230727	65600	84.45	20230105	151000	-19.87	20230727	65000	86.15	20221208	1.04	N	012450	5000	2656 억		17144313	N	N	260	N	00	N
56	20231122	100310	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120500	500	2	0.42	9293936100	77286	32.88	119800	121300	119000	156000	84000	120000	120254.55	33.86	0	7291	123200	121600	120700	119100	118200	121150	118650	2657	36000	5000	88800	100	1	50630000	61009	30.38	2.13	12	0.15	3967.00	56587.00	151000	20230727	-20.20	65000	20221208	85.38	151000	-20.20	20230727	65600	83.69	20230105	151000	-20.20	20230727	65000	85.38	20221208	1.04	N	012450	5000	2656 억		17144313	N	N	260	N	00	N
57	20231122	090258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120200	200	2	0.17	734977300	6116	2.60	119800	120900	119800	156000	84000	120000	120179.42	33.86	0	66	123200	121600	120700	119100	118200	121150	118650	2657	36000	5000	88800	100	1	50630000	60857	30.30	2.12	12	0.01	3967.00	56587.00	151000	20230727	-20.40	65000	20221208	84.92	151000	-20.40	20230727	65600	83.23	20230105	151000	-20.40	20230727	65000	84.92	20221208	1.04	N	012450	5000	2656 억		17144313	N	N	260	N	00	N
58	20231121	160300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120000	-1300	5	-1.07	28074004200	232784	97.69	121200	122300	119800	157600	85000	121300	120603.45	33.91	0	-2211	123700	122500	120800	119600	117900	123100	120200	2657	36300	5000	89760	100	1	50630000	60756	30.25	2.12	12	0.46	3967.00	56587.00	151000	20230727	-20.53	65000	20221208	84.62	151000	-20.53	20230727	65600	82.93	20230105	151000	-20.53	20230727	65000	84.62	20221208	1.05	N	012450	5000	2656 억		17170634	N	N	260	N	00	N
59	20231121	150259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120600	-700	5	-0.58	24834051500	205817	86.37	121200	122300	119800	157600	85000	121300	120660.84	33.91	0	-2612	123700	122500	120800	119600	117900	123100	120200	2657	36300	5000	89760	100	1	50630000	61060	30.40	2.13	12	0.41	3967.00	56587.00	151000	20230727	-20.13	65000	20221208	85.54	151000	-20.13	20230727	65600	83.84	20230105	151000	-20.13	20230727	65000	85.54	20221208	1.05	N	012450	5000	2656 억		17170634	N	N	247	N	00	N
60	20231121	140256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120500	-800	5	-0.66	22086683900	183035	76.81	121200	122300	119800	157600	85000	121300	120669.18	33.91	0	-3218	123700	122500	120800	119600	117900	123100	120200	2657	36300	5000	89760	100	1	50630000	61009	30.38	2.13	12	0.36	3967.00	56587.00	151000	20230727	-20.20	65000	20221208	85.38	151000	-20.20	20230727	65600	83.69	20230105	151000	-20.20	20230727	65000	85.38	20221208	1.05	N	012450	5000	2656 억		17170634	N	N	247	N	00	N
61	20231121	130257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120600	-700	5	-0.58	19854267000	164497	69.03	121200	122300	119800	157600	85000	121300	120696.83	33.91	0	-3681	123700	122500	120800	119600	117900	123100	120200	2657	36300	5000	89760	100	1	50630000	61060	30.40	2.13	12	0.32	3967.00	56587.00	151000	20230727	-20.13	65000	20221208	85.54	151000	-20.13	20230727	65600	83.84	20230105	151000	-20.13	20230727	65000	85.54	20221208	1.05	N	012450	5000	2656 억		17170634	N	N	247	N	00	N
62	20231121	120256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120100	-1200	5	-0.99	17292743700	143262	60.12	121200	122300	119800	157600	85000	121300	120707.12	33.91	0	-4792	123700	122500	120800	119600	117900	123100	120200	2657	36300	5000	89760	100	1	50630000	60807	30.27	2.12	12	0.28	3967.00	56587.00	151000	20230727	-20.46	65000	20221208	84.77	151000	-20.46	20230727	65600	83.08	20230105	151000	-20.46	20230727	65000	84.77	20221208	1.05	N	012450	5000	2656 억		17170634	N	N	247	N	00	N
63	20231121	110255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120300	-1000	5	-0.82	13334518900	110292	46.28	121200	122300	120100	157600	85000	121300	120901.96	33.91	0	2640	123700	122500	120800	119600	117900	123100	120200	2657	36300	5000	89760	100	1	50630000	60908	30.33	2.13	12	0.22	3967.00	56587.00	151000	20230727	-20.33	65000	20221208	85.08	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	65000	85.08	20221208	1.05	N	012450	5000	2656 억		17170634	N	N	247	N	00	N
64	20231121	100251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120400	-900	5	-0.74	7906444700	65235	27.38	121200	122300	120400	157600	85000	121300	121199.43	33.91	0	-204	123700	122500	120800	119600	117900	123100	120200	2657	36300	5000	89760	100	1	50630000	60959	30.35	2.13	12	0.13	3967.00	56587.00	151000	20230727	-20.26	65000	20221208	85.23	151000	-20.26	20230727	65600	83.54	20230105	151000	-20.26	20230727	65000	85.23	20221208	1.05	N	012450	5000	2656 억		17170634	N	N	247	N	00	N
65	20231121	090252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121900	600	2	0.49	1686164400	13858	5.82	121200	122300	121200	157600	85000	121300	121674.44	33.91	0	5262	123700	122500	120800	119600	117900	123100	120200	2657	36300	5000	89760	100	1	50630000	61718	30.73	2.15	12	0.03	3967.00	56587.00	151000	20230727	-19.27	65000	20221208	87.54	151000	-19.27	20230727	65600	85.82	20230105	151000	-19.27	20230727	65000	87.54	20221208	1.05	N	012450	5000	2656 억		17170634	N	N	247	N	00	N
66	20231120	160253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121300	0	3	0.00	28534032700	235684	54.07	120900	122000	119100	157600	85000	121300	121067.94	33.95	0	-14831	125166	123232	119966	118032	114766	124200	119000	2657	36300	5000	89760	100	1	50630000	61414	30.58	2.14	12	0.47	3967.00	56587.00	151000	20230727	-19.67	65000	20221208	86.62	151000	-19.67	20230727	65600	84.91	20230105	151000	-19.67	20230727	65000	86.62	20221208	1.00	N	012450	5000	2656 억		17187709	N	N	247	N	00	N
67	20231120	150255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121500	200	2	0.16	25390544900	209803	48.13	120900	122000	119100	157600	85000	121300	121020.88	33.95	0	-18414	125166	123232	119966	118032	114766	124200	119000	2657	36300	5000	89760	100	1	50630000	61515	30.63	2.15	12	0.41	3967.00	56587.00	151000	20230727	-19.54	65000	20221208	86.92	151000	-19.54	20230727	65600	85.21	20230105	151000	-19.54	20230727	65000	86.92	20221208	1.00	N	012450	5000	2656 억		17187709	N	N	1732	N	00	N
68	20231120	140255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121800	500	2	0.41	21460957600	177496	40.72	120900	122000	119100	157600	85000	121300	120909.51	33.95	0	-16698	125166	123232	119966	118032	114766	124200	119000	2657	36300	5000	89760	100	1	50630000	61667	30.70	2.15	12	0.35	3967.00	56587.00	151000	20230727	-19.34	65000	20221208	87.38	151000	-19.34	20230727	65600	85.67	20230105	151000	-19.34	20230727	65000	87.38	20221208	1.00	N	012450	5000	2656 억		17187709	N	N	1732	N	00	N
69	20231120	130254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121200	-100	5	-0.08	17724813000	146737	33.66	120900	122000	119100	157600	85000	121300	120793.05	33.95	0	-15057	125166	123232	119966	118032	114766	124200	119000	2657	36300	5000	89760	100	1	50630000	61364	30.55	2.14	12	0.29	3967.00	56587.00	151000	20230727	-19.74	65000	20221208	86.46	151000	-19.74	20230727	65600	84.76	20230105	151000	-19.74	20230727	65000	86.46	20221208	1.00	N	012450	5000	2656 억		17187709	N	N	1732	N	00	N
70	20231120	120253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121400	100	2	0.08	14419437300	119515	27.42	120900	122000	119100	157600	85000	121300	120649.57	33.95	0	-12982	125166	123232	119966	118032	114766	124200	119000	2657	36300	5000	89760	100	1	50630000	61465	30.60	2.15	12	0.24	3967.00	56587.00	151000	20230727	-19.60	65000	20221208	86.77	151000	-19.60	20230727	65600	85.06	20230105	151000	-19.60	20230727	65000	86.77	20221208	1.00	N	012450	5000	2656 억		17187709	N	N	1732	N	00	N
71	20231120	110253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120700	-600	5	-0.49	12115324700	100438	23.04	120900	122000	119100	157600	85000	121300	120624.87	33.95	0	-12448	125166	123232	119966	118032	114766	124200	119000	2657	36300	5000	89760	100	1	50630000	61110	30.43	2.13	12	0.20	3967.00	56587.00	151000	20230727	-20.07	65000	20221208	85.69	151000	-20.07	20230727	65600	83.99	20230105	151000	-20.07	20230727	65000	85.69	20221208	1.00	N	012450	5000	2656 억		17187709	N	N	1732	N	00	N
72	20231120	100253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121300	0	3	0.00	8907181600	73847	16.94	120900	122000	119100	157600	85000	121300	120616.65	33.95	0	-7353	125166	123232	119966	118032	114766	124200	119000	2657	36300	5000	89760	100	1	50630000	61414	30.58	2.14	12	0.15	3967.00	56587.00	151000	20230727	-19.67	65000	20221208	86.62	151000	-19.67	20230727	65600	84.91	20230105	151000	-19.67	20230727	65000	86.62	20221208	1.00	N	012450	5000	2656 억		17187709	N	N	1732	N	00	N
73	20231120	090254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120700	-600	5	-0.49	931809400	7716	1.77	120900	121500	120200	157600	85000	121300	120762.85	33.95	0	-721	125166	123232	119966	118032	114766	124200	119000	2657	36300	5000	89760	100	1	50630000	61110	30.43	2.13	12	0.02	3967.00	56587.00	151000	20230727	-20.07	65000	20221208	85.69	151000	-20.07	20230727	65600	83.99	20230105	151000	-20.07	20230727	65000	85.69	20221208	1.00	N	012450	5000	2656 억		17187709	N	N	1732	N	00	N
74	20231117	160258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121300	800	2	0.66	51896351800	432969	56.03	120300	121900	116700	156600	84400	120500	119859.91	33.97	1908	9495	130566	125532	122566	117532	114566	124050	116050	2657	36100	5000	89170	100	1	50630000	61414	30.58	2.14	12	0.86	3967.00	56587.00	151000	20230727	-19.67	65000	20221208	86.62	151000	-19.67	20230727	65600	84.91	20230105	151000	-19.67	20230727	65000	86.62	20221208	0.98	N	012450	5000	2656 억		17200386	N	N	1732	N	00	N
75	20231117	150301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121000	500	2	0.41	47414498800	396018	51.25	120300	121900	116700	156600	84400	120500	119728.09	33.97	1908	1806	130566	125532	122566	117532	114566	124050	116050	2657	36100	5000	89170	100	1	50630000	61262	30.50	2.14	12	0.78	3967.00	56587.00	151000	20230727	-19.87	65000	20221208	86.15	151000	-19.87	20230727	65600	84.45	20230105	151000	-19.87	20230727	65000	86.15	20221208	0.98	N	012450	5000	2656 억		17200386	N	N	610	N	00	N
76	20231117	140300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121800	1300	2	1.08	42696052900	357052	46.20	120300	121900	116700	156600	84400	120500	119579.30	33.97	1908	6076	130566	125532	122566	117532	114566	124050	116050	2657	36100	5000	89170	100	1	50630000	61667	30.70	2.15	12	0.71	3967.00	56587.00	151000	20230727	-19.34	65000	20221208	87.38	151000	-19.34	20230727	65600	85.67	20230105	151000	-19.34	20230727	65000	87.38	20221208	0.98	N	012450	5000	2656 억		17200386	N	N	610	N	00	N
77	20231117	130259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121500	1000	2	0.83	38510098900	322607	41.75	120300	121900	116700	156600	84400	120500	119371.46	33.97	1908	1476	130566	125532	122566	117532	114566	124050	116050	2657	36100	5000	89170	100	1	50630000	61515	30.63	2.15	12	0.64	3967.00	56587.00	151000	20230727	-19.54	65000	20221208	86.92	151000	-19.54	20230727	65600	85.21	20230105	151000	-19.54	20230727	65000	86.92	20221208	0.98	N	012450	5000	2656 억		17200386	N	N	610	N	00	N
78	20231117	120300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121400	900	2	0.75	34283286400	287846	37.25	120300	121700	116700	156600	84400	120500	119102.75	33.97	1908	-1536	130566	125532	122566	117532	114566	124050	116050	2657	36100	5000	89170	100	1	50630000	61465	30.60	2.15	12	0.57	3967.00	56587.00	151000	20230727	-19.60	65000	20221208	86.77	151000	-19.60	20230727	65600	85.06	20230105	151000	-19.60	20230727	65000	86.77	20221208	0.98	N	012450	5000	2656 억		17200386	N	N	610	N	00	N
79	20231117	110300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119800	-700	5	-0.58	26268863400	221570	28.67	120300	120600	116700	156600	84400	120500	118557.62	33.97	1908	-1589	130566	125532	122566	117532	114566	124050	116050	2657	36100	5000	89170	100	1	50630000	60655	30.20	2.12	12	0.44	3967.00	56587.00	151000	20230727	-20.66	65000	20221208	84.31	151000	-20.66	20230727	65600	82.62	20230105	151000	-20.66	20230727	65000	84.31	20221208	0.98	N	012450	5000	2656 억		17200386	N	N	610	N	00	N
80	20231117	100300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119600	-900	5	-0.75	20481362100	173082	22.40	120300	120600	116700	156600	84400	120500	118332.96	33.97	1908	-5478	130566	125532	122566	117532	114566	124050	116050	2657	36100	5000	89170	100	1	50630000	60553	30.15	2.11	12	0.34	3967.00	56587.00	151000	20230727	-20.79	65000	20221208	84.00	151000	-20.79	20230727	65600	82.32	20230105	151000	-20.79	20230727	65000	84.00	20221208	0.98	N	012450	5000	2656 억		17200386	N	N	610	N	00	N
81	20231117	090300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119500	-1000	5	-0.83	1306555500	10879	1.41	120300	120600	119500	156600	84400	120500	120097.90	33.97	1908	-1806	130566	125532	122566	117532	114566	124050	116050	2657	36100	5000	89170	100	1	50630000	60503	30.12	2.11	12	0.02	3967.00	56587.00	151000	20230727	-20.86	65000	20221208	83.85	151000	-20.86	20230727	65600	82.16	20230105	151000	-20.86	20230727	65000	83.85	20221208	0.98	N	012450	5000	2656 억		17200386	N	N	610	N	00	N
82	20231116	160259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120800	-7700	5	-5.99	86970599700	715909	195.19	127500	127600	119600	167000	90000	128500	121482.37	34.18	0	-64613	131366	129932	128266	126832	125166	130050	126950	2657	38500	5000	95090	100	1	50630000	61161	30.45	2.13	12	1.41	3967.00	56587.00	151000	20230727	-20.00	65000	20221208	85.85	151000	-20.00	20230727	65600	84.15	20230105	151000	-20.00	20230727	65000	85.85	20221208	0.97	N	012450	5000	2656 억		17303140	N	N	80	N	00	N
83	20231116	150258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121200	-7300	5	-5.68	77798631800	640077	174.51	127500	127600	119600	167000	90000	128500	121545.30	34.18	0	-57927	131366	129932	128266	126832	125166	130050	126950	2657	38500	5000	95090	100	1	50630000	61364	30.55	2.14	12	1.26	3967.00	56587.00	151000	20230727	-19.74	65000	20221208	86.46	151000	-19.74	20230727	65600	84.76	20230105	151000	-19.74	20230727	65000	86.46	20221208	0.97	N	012450	5000	2656 억		17303140	N	N	80	N	00	N
84	20231116	140255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121600	-6900	5	-5.37	69871476200	574671	156.68	127500	127600	119600	167000	90000	128500	121584.70	34.18	0	-47582	131366	129932	128266	126832	125166	130050	126950	2657	38500	5000	95090	100	1	50630000	61566	30.65	2.15	12	1.14	3967.00	56587.00	151000	20230727	-19.47	65000	20221208	87.08	151000	-19.47	20230727	65600	85.37	20230105	151000	-19.47	20230727	65000	87.08	20221208	0.97	N	012450	5000	2656 억		17303140	N	N	80	N	00	N
85	20231116	130259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120000	-8500	5	-6.61	55225270000	453592	123.67	127500	127600	119600	167000	90000	128500	121750.38	34.18	0	-38200	131366	129932	128266	126832	125166	130050	126950	2657	38500	5000	95090	100	1	50630000	60756	30.25	2.12	12	0.90	3967.00	56587.00	151000	20230727	-20.53	65000	20221208	84.62	151000	-20.53	20230727	65600	82.93	20230105	151000	-20.53	20230727	65000	84.62	20221208	0.97	N	012450	5000	2656 억		17303140	N	N	80	N	00	N
86	20231116	120259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120600	-7900	5	-6.15	47525066800	389499	106.20	127500	127600	119600	167000	90000	128500	122015.22	34.18	0	-23897	131366	129932	128266	126832	125166	130050	126950	2657	38500	5000	95090	100	1	50630000	61060	30.40	2.13	12	0.77	3967.00	56587.00	151000	20230727	-20.13	65000	20221208	85.54	151000	-20.13	20230727	65600	83.84	20230105	151000	-20.13	20230727	65000	85.54	20221208	0.97	N	012450	5000	2656 억		17303140	N	N	80	N	00	N
87	20231116	110257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120500	-8000	5	-6.23	33912817100	276311	75.34	127500	127600	120300	167000	90000	128500	122733.39	34.18	0	-14694	131366	129932	128266	126832	125166	130050	126950	2657	38500	5000	95090	100	1	50630000	61009	30.38	2.13	12	0.55	3967.00	56587.00	151000	20230727	-20.20	65000	20221208	85.38	151000	-20.20	20230727	65600	83.69	20230105	151000	-20.20	20230727	65000	85.38	20221208	0.97	N	012450	5000	2656 억		17303140	N	N	80	N	00	N
88	20231116	100256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125400	-3100	5	-2.41	2506367600	19833	5.41	127500	127600	125100	167000	90000	128500	126369.30	34.18	0	-7547	131366	129932	128266	126832	125166	130050	126950	2657	38500	5000	95090	100	1	50630000	63490	31.61	2.22	12	0.04	3967.00	56587.00	151000	20230727	-16.95	65000	20221208	92.92	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65000	92.92	20221208	0.97	N	012450	5000	2656 억		17303140	N	N	80	N	00	N
89	20231116	090255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	128500	0	3	0.00	0	0	0.00	0	0	0	167000	90000	128500	0.00	34.18	0	0	131366	129932	128266	126832	125166	130050	126950	2657	38500	5000	95090	100	1	50630000	65060	32.39	2.27	12	0.00	3967.00	56587.00	151000	20230727	-14.90	65000	20221208	97.69	151000	-14.90	20230727	65600	95.88	20230105	151000	-14.90	20230727	65000	97.69	20221208	0.97	N	012450	5000	2656 억		17303140	N	N	80	N	00	N
90	20231115	160244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	128500	700	2	0.55	46503273100	364476	116.51	128500	129700	126600	166100	89500	127800	127587.89	34.23	0	8223	130266	129032	127266	126032	124266	129650	126650	2657	38300	5000	94570	100	1	50630000	65060	32.39	2.27	12	0.72	3967.00	56587.00	151000	20230727	-14.90	65000	20221208	97.69	151000	-14.90	20230727	65600	95.88	20230105	151000	-14.90	20230727	65000	97.69	20221208	0.99	N	012450	5000	2656 억		17332856	N	N	80	N	00	N
91	20231115	150300	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127500	-300	5	-0.23	40398622100	316876	101.29	128500	129700	126600	166100	89500	127800	127490.25	34.23	0	-5049	130266	129032	127266	126032	124266	129650	126650	2657	38300	5000	94570	100	1	50630000	64553	32.14	2.25	12	0.63	3967.00	56587.00	151000	20230727	-15.56	65000	20221208	96.15	151000	-15.56	20230727	65600	94.36	20230105	151000	-15.56	20230727	65000	96.15	20221208	0.99	N	012450	5000	2656 억		17332856	N	N	272	N	00	N
92	20231115	140302	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127300	-500	5	-0.39	36360280300	285198	91.17	128500	129700	126600	166100	89500	127800	127491.28	34.23	0	-6499	130266	129032	127266	126032	124266	129650	126650	2657	38300	5000	94570	100	1	50630000	64452	32.09	2.25	12	0.56	3967.00	56587.00	151000	20230727	-15.70	65000	20221208	95.85	151000	-15.70	20230727	65600	94.05	20230105	151000	-15.70	20230727	65000	95.85	20221208	0.99	N	012450	5000	2656 억		17332856	N	N	272	N	00	N
93	20231115	130301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127300	-500	5	-0.39	31821691400	249552	79.77	128500	129700	126600	166100	89500	127800	127515.19	34.23	0	-5941	130266	129032	127266	126032	124266	129650	126650	2657	38300	5000	94570	100	1	50630000	64452	32.09	2.25	12	0.49	3967.00	56587.00	151000	20230727	-15.70	65000	20221208	95.85	151000	-15.70	20230727	65600	94.05	20230105	151000	-15.70	20230727	65000	95.85	20221208	0.99	N	012450	5000	2656 억		17332856	N	N	272	N	00	N
94	20231115	120303	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127900	100	2	0.08	28132498400	220620	70.52	128500	129700	126600	166100	89500	127800	127515.54	34.23	0	-6052	130266	129032	127266	126032	124266	129650	126650	2657	38300	5000	94570	100	1	50630000	64756	32.24	2.26	12	0.44	3967.00	56587.00	151000	20230727	-15.30	65000	20221208	96.77	151000	-15.30	20230727	65600	94.97	20230105	151000	-15.30	20230727	65000	96.77	20221208	0.99	N	012450	5000	2656 억		17332856	N	N	272	N	00	N
95	20231115	110305	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127400	-400	5	-0.31	25207393200	197692	63.19	128500	129700	126600	166100	89500	127800	127508.31	34.23	0	-9204	130266	129032	127266	126032	124266	129650	126650	2657	38300	5000	94570	100	1	50630000	64503	32.11	2.25	12	0.39	3967.00	56587.00	151000	20230727	-15.63	65000	20221208	96.00	151000	-15.63	20230727	65600	94.21	20230105	151000	-15.63	20230727	65000	96.00	20221208	0.99	N	012450	5000	2656 억		17332856	N	N	272	N	00	N
96	20231115	100301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127400	-400	5	-0.31	17606857900	137889	44.08	128500	129700	126600	166100	89500	127800	127688.57	34.23	0	-4679	130266	129032	127266	126032	124266	129650	126650	2657	38300	5000	94570	100	1	50630000	64503	32.11	2.25	12	0.27	3967.00	56587.00	151000	20230727	-15.63	65000	20221208	96.00	151000	-15.63	20230727	65600	94.21	20230105	151000	-15.63	20230727	65000	96.00	20221208	0.99	N	012450	5000	2656 억		17332856	N	N	272	N	00	N
97	20231115	090259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	128600	800	2	0.63	2958415100	22976	7.34	128500	129700	128300	166100	89500	127800	128764.12	34.23	0	-1032	130266	129032	127266	126032	124266	129650	126650	2657	38300	5000	94570	100	1	50630000	65110	32.42	2.27	12	0.05	3967.00	56587.00	151000	20230727	-14.83	65000	20221208	97.85	151000	-14.83	20230727	65600	96.04	20230105	151000	-14.83	20230727	65000	97.85	20221208	0.99	N	012450	5000	2656 억		17332856	N	N	272	N	00	N
98	20231114	160258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127800	2700	2	2.16	39591171200	310770	103.02	126000	128500	125500	162600	87600	125100	127396.25	34.23	-53	9251	129233	127166	125633	123566	122033	128200	124600	2657	37500	5000	92570	100	1	50630000	64705	32.22	2.26	12	0.61	3967.00	56587.00	151000	20230727	-15.36	65000	20221208	96.62	151000	-15.36	20230727	65600	94.82	20230105	151000	-15.36	20230727	65000	96.62	20221208	1.00	N	012450	5000	2656 억		17328385	N	N	272	N	00	N
99	20231114	150257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127800	2700	2	2.16	35454493600	278432	92.30	126000	128500	125500	162600	87600	125100	127336.28	34.23	-53	18319	129233	127166	125633	123566	122033	128200	124600	2657	37500	5000	92570	100	1	50630000	64705	32.22	2.26	12	0.55	3967.00	56587.00	151000	20230727	-15.36	65000	20221208	96.62	151000	-15.36	20230727	65600	94.82	20230105	151000	-15.36	20230727	65000	96.62	20221208	1.00	N	012450	5000	2656 억		17328385	N	N	63	N	00	N
100	20231114	140258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	128200	3100	2	2.48	30329330600	238330	79.01	126000	128500	125500	162600	87600	125100	127257.72	34.23	-53	29752	129233	127166	125633	123566	122033	128200	124600	2657	37500	5000	92570	100	1	50630000	64908	32.32	2.27	12	0.47	3967.00	56587.00	151000	20230727	-15.10	65000	20221208	97.23	151000	-15.10	20230727	65600	95.43	20230105	151000	-15.10	20230727	65000	97.23	20221208	1.00	N	012450	5000	2656 억		17328385	N	N	63	N	00	N
101	20231114	130259	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	128200	3100	2	2.48	26731316000	210212	69.69	126000	128500	125500	162600	87600	125100	127163.62	34.23	-53	29632	129233	127166	125633	123566	122033	128200	124600	2657	37500	5000	92570	100	1	50630000	64908	32.32	2.27	12	0.42	3967.00	56587.00	151000	20230727	-15.10	65000	20221208	97.23	151000	-15.10	20230727	65600	95.43	20230105	151000	-15.10	20230727	65000	97.23	20221208	1.00	N	012450	5000	2656 억		17328385	N	N	63	N	00	N
102	20231114	120257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	126900	1800	2	1.44	20603581500	162313	53.81	126000	128000	125500	162600	87600	125100	126937.36	34.23	-53	18964	129233	127166	125633	123566	122033	128200	124600	2657	37500	5000	92570	100	1	50630000	64249	31.99	2.24	12	0.32	3967.00	56587.00	151000	20230727	-15.96	65000	20221208	95.23	151000	-15.96	20230727	65600	93.45	20230105	151000	-15.96	20230727	65000	95.23	20221208	1.00	N	012450	5000	2656 억		17328385	N	N	63	N	00	N
103	20231114	110301	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	126700	1600	2	1.28	18061470000	142261	47.16	126000	128000	125500	162600	87600	125100	126960.11	34.23	-53	18764	129233	127166	125633	123566	122033	128200	124600	2657	37500	5000	92570	100	1	50630000	64148	31.94	2.24	12	0.28	3967.00	56587.00	151000	20230727	-16.09	65000	20221208	94.92	151000	-16.09	20230727	65600	93.14	20230105	151000	-16.09	20230727	65000	94.92	20221208	1.00	N	012450	5000	2656 억		17328385	N	N	63	N	00	N
104	20231114	100258	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	127600	2500	2	2.00	11510702800	90796	30.10	126000	127600	125500	162600	87600	125100	126775.46	34.23	-53	12477	129233	127166	125633	123566	122033	128200	124600	2657	37500	5000	92570	100	1	50630000	64604	32.17	2.25	12	0.18	3967.00	56587.00	151000	20230727	-15.50	65000	20221208	96.31	151000	-15.50	20230727	65600	94.51	20230105	151000	-15.50	20230727	65000	96.31	20221208	1.00	N	012450	5000	2656 억		17328385	N	N	63	N	00	N
105	20231114	090257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125800	700	2	0.56	1159879800	9210	3.05	126000	126600	125500	162600	87600	125100	125937.09	34.23	-53	-316	129233	127166	125633	123566	122033	128200	124600	2657	37500	5000	92570	100	1	50630000	63693	31.71	2.22	12	0.02	3967.00	56587.00	151000	20230727	-16.69	65000	20221208	93.54	151000	-16.69	20230727	65600	91.77	20230105	151000	-16.69	20230727	65000	93.54	20221208	1.00	N	012450	5000	2656 억		17328385	N	N	63	N	00	N
106	20231113	160255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125100	300	2	0.24	36979103800	294453	102.50	124800	127700	124100	162200	87400	124800	125586.50	34.25	0	-3324	127666	126232	124266	122832	120866	126950	123550	2657	37400	5000	92350	100	1	50630000	63338	31.54	2.21	12	0.58	3967.00	56587.00	151000	20230727	-17.15	65000	20221208	92.46	151000	-17.15	20230727	65600	90.70	20230105	151000	-17.15	20230727	65000	92.46	20221208	1.01	N	012450	5000	2656 억		17339355	N	N	63	N	00	N
107	20231113	150255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125200	400	2	0.32	33624835500	267572	93.14	124800	127700	124100	162200	87400	124800	125666.55	34.25	0	-6845	127666	126232	124266	122832	120866	126950	123550	2657	37400	5000	92350	100	1	50630000	63389	31.56	2.21	12	0.53	3967.00	56587.00	151000	20230727	-17.09	65000	20221208	92.62	151000	-17.09	20230727	65600	90.85	20230105	151000	-17.09	20230727	65000	92.62	20221208	1.01	N	012450	5000	2656 억		17339355	N	N	224	N	00	N
108	20231113	140253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125400	600	2	0.48	29707446500	236312	82.26	124800	127700	124100	162200	87400	124800	125712.88	34.25	0	-3971	127666	126232	124266	122832	120866	126950	123550	2657	37400	5000	92350	100	1	50630000	63490	31.61	2.22	12	0.47	3967.00	56587.00	151000	20230727	-16.95	65000	20221208	92.92	151000	-16.95	20230727	65600	91.16	20230105	151000	-16.95	20230727	65000	92.92	20221208	1.01	N	012450	5000	2656 억		17339355	N	N	224	N	00	N
109	20231113	130253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125500	700	2	0.56	26424807100	210164	73.16	124800	127700	124100	162200	87400	124800	125734.29	34.25	0	269	127666	126232	124266	122832	120866	126950	123550	2657	37400	5000	92350	100	1	50630000	63541	31.64	2.22	12	0.42	3967.00	56587.00	151000	20230727	-16.89	65000	20221208	93.08	151000	-16.89	20230727	65600	91.31	20230105	151000	-16.89	20230727	65000	93.08	20221208	1.01	N	012450	5000	2656 억		17339355	N	N	224	N	00	N
110	20231113	120253	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125500	700	2	0.56	21872372400	173963	60.56	124800	127700	124100	162200	87400	124800	125730.11	34.25	0	-7143	127666	126232	124266	122832	120866	126950	123550	2657	37400	5000	92350	100	1	50630000	63541	31.64	2.22	12	0.34	3967.00	56587.00	151000	20230727	-16.89	65000	20221208	93.08	151000	-16.89	20230727	65600	91.31	20230105	151000	-16.89	20230727	65000	93.08	20221208	1.01	N	012450	5000	2656 억		17339355	N	N	224	N	00	N
111	20231113	110252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125800	1000	2	0.80	19002987400	151081	52.59	124800	127700	124100	162200	87400	124800	125780.23	34.25	0	-7477	127666	126232	124266	122832	120866	126950	123550	2657	37400	5000	92350	100	1	50630000	63693	31.71	2.22	12	0.30	3967.00	56587.00	151000	20230727	-16.69	65000	20221208	93.54	151000	-16.69	20230727	65600	91.77	20230105	151000	-16.69	20230727	65000	93.54	20221208	1.01	N	012450	5000	2656 억		17339355	N	N	224	N	00	N
112	20231113	100252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125900	1100	2	0.88	15803400600	125555	43.71	124800	127700	124100	162200	87400	124800	125868.49	34.25	0	-8456	127666	126232	124266	122832	120866	126950	123550	2657	37400	5000	92350	100	1	50630000	63743	31.74	2.22	12	0.25	3967.00	56587.00	151000	20230727	-16.62	65000	20221208	93.69	151000	-16.62	20230727	65600	91.92	20230105	151000	-16.62	20230727	65000	93.69	20221208	1.01	N	012450	5000	2656 억		17339355	N	N	224	N	00	N
113	20231113	090254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	126100	1300	2	1.04	3296934900	26159	9.11	124800	127100	124700	162200	87400	124800	126035.19	34.25	0	2936	127666	126232	124266	122832	120866	126950	123550	2657	37400	5000	92350	100	1	50630000	63844	31.79	2.23	12	0.05	3967.00	56587.00	151000	20230727	-16.49	65000	20221208	94.00	151000	-16.49	20230727	65600	92.23	20230105	151000	-16.49	20230727	65000	94.00	20221208	1.01	N	012450	5000	2656 억		17339355	N	N	224	N	00	N
114	20231110	160254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124800	500	2	0.40	35415625400	284472	77.10	123400	125700	122300	161500	87100	124300	124495.52	34.27	0	9758	128366	126332	123766	121732	119166	127350	122750	2657	37200	5000	91980	100	1	50630000	63186	31.46	2.21	12	0.56	3967.00	56587.00	151000	20230727	-17.35	65000	20221208	92.00	151000	-17.35	20230727	65600	90.24	20230105	151000	-17.35	20230727	65000	92.00	20221208	1.03	N	012450	5000	2656 억		17348725	N	N	224	N	00	N
115	20231110	150257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124700	400	2	0.32	33482232300	268983	72.91	123400	125700	122300	161500	87100	124300	124477.23	34.27	0	8576	128366	126332	123766	121732	119166	127350	122750	2657	37200	5000	91980	100	1	50630000	63136	31.43	2.20	12	0.53	3967.00	56587.00	151000	20230727	-17.42	65000	20221208	91.85	151000	-17.42	20230727	65600	90.09	20230105	151000	-17.42	20230727	65000	91.85	20221208	1.03	N	012450	5000	2656 억		17348725	N	N	155	N	00	N
116	20231110	140256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125000	700	2	0.56	29981258000	240904	65.30	123400	125700	122300	161500	87100	124300	124453.23	34.27	0	9603	128366	126332	123766	121732	119166	127350	122750	2657	37200	5000	91980	100	1	50630000	63288	31.51	2.21	12	0.48	3967.00	56587.00	151000	20230727	-17.22	65000	20221208	92.31	151000	-17.22	20230727	65600	90.55	20230105	151000	-17.22	20230727	65000	92.31	20221208	1.03	N	012450	5000	2656 억		17348725	N	N	155	N	00	N
117	20231110	130257	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124500	200	2	0.16	23179035700	186491	50.55	123400	125200	122300	161500	87100	124300	124290.36	34.27	0	1052	128366	126332	123766	121732	119166	127350	122750	2657	37200	5000	91980	100	1	50630000	63034	31.38	2.20	12	0.37	3967.00	56587.00	151000	20230727	-17.55	65000	20221208	91.54	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65000	91.54	20221208	1.03	N	012450	5000	2656 억		17348725	N	N	155	N	00	N
118	20231110	120255	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124500	200	2	0.16	19206122600	154603	41.90	123400	125200	122300	161500	87100	124300	124228.59	34.27	0	1771	128366	126332	123766	121732	119166	127350	122750	2657	37200	5000	91980	100	1	50630000	63034	31.38	2.20	12	0.31	3967.00	56587.00	151000	20230727	-17.55	65000	20221208	91.54	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65000	91.54	20221208	1.03	N	012450	5000	2656 억		17348725	N	N	155	N	00	N
119	20231110	110254	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124700	400	2	0.32	16075871800	129489	35.10	123400	125200	122300	161500	87100	124300	124148.38	34.27	0	2872	128366	126332	123766	121732	119166	127350	122750	2657	37200	5000	91980	100	1	50630000	63136	31.43	2.20	12	0.26	3967.00	56587.00	151000	20230727	-17.42	65000	20221208	91.85	151000	-17.42	20230727	65600	90.09	20230105	151000	-17.42	20230727	65000	91.85	20221208	1.03	N	012450	5000	2656 억		17348725	N	N	155	N	00	N
120	20231110	100256	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124500	200	2	0.16	12516387700	100927	27.36	123400	125200	122300	161500	87100	124300	124013.85	34.27	0	2962	128366	126332	123766	121732	119166	127350	122750	2657	37200	5000	91980	100	1	50630000	63034	31.38	2.20	12	0.20	3967.00	56587.00	151000	20230727	-17.55	65000	20221208	91.54	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65000	91.54	20221208	1.03	N	012450	5000	2656 억		17348725	N	N	155	N	00	N
121	20231110	090252	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124200	-100	5	-0.08	1407340000	11364	3.08	123400	124900	122300	161500	87100	124300	123835.91	34.27	0	2994	128366	126332	123766	121732	119166	127350	122750	2657	37200	5000	91980	100	1	50630000	62882	31.31	2.19	12	0.02	3967.00	56587.00	151000	20230727	-17.75	65000	20221208	91.08	151000	-17.75	20230727	65600	89.33	20230105	151000	-17.75	20230727	65000	91.08	20221208	1.03	N	012450	5000	2656 억		17348725	N	N	155	N	00	N
122	20231109	160249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124300	2500	2	2.05	45438060000	365785	116.12	121400	125800	121200	158300	85300	121800	124220.51	34.30	0	3376	126800	124300	122100	119600	117400	123200	118500	2657	36500	5000	90130	100	1	50630000	62933	31.33	2.20	12	0.72	3967.00	56587.00	151000	20230727	-17.68	65000	20221208	91.23	151000	-17.68	20230727	65600	89.48	20230105	151000	-17.68	20230727	65000	91.23	20221208	1.04	N	012450	5000	2656 억		17363971	N	N	155	N	00	N
123	20231109	150251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124300	2500	2	2.05	40246148600	323996	102.86	121400	125800	121200	158300	85300	121800	124218.13	34.30	0	16242	126800	124300	122100	119600	117400	123200	118500	2657	36500	5000	90130	100	1	50630000	62933	31.33	2.20	12	0.64	3967.00	56587.00	151000	20230727	-17.68	65000	20221208	91.23	151000	-17.68	20230727	65600	89.48	20230105	151000	-17.68	20230727	65000	91.23	20221208	1.04	N	012450	5000	2656 억		17363971	N	N	1086	N	00	N
124	20231109	140249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124500	2700	2	2.22	36370618400	292820	92.96	121400	125800	121200	158300	85300	121800	124208.21	34.30	0	21003	126800	124300	122100	119600	117400	123200	118500	2657	36500	5000	90130	100	1	50630000	63034	31.38	2.20	12	0.58	3967.00	56587.00	151000	20230727	-17.55	65000	20221208	91.54	151000	-17.55	20230727	65600	89.79	20230105	151000	-17.55	20230727	65000	91.54	20221208	1.04	N	012450	5000	2656 억		17363971	N	N	1086	N	00	N
125	20231109	130250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124900	3100	2	2.55	32531617900	262001	83.18	121400	125800	121200	158300	85300	121800	124166.11	34.30	0	25994	126800	124300	122100	119600	117400	123200	118500	2657	36500	5000	90130	100	1	50630000	63237	31.48	2.21	12	0.52	3967.00	56587.00	151000	20230727	-17.28	65000	20221208	92.15	151000	-17.28	20230727	65600	90.40	20230105	151000	-17.28	20230727	65000	92.15	20221208	1.04	N	012450	5000	2656 억		17363971	N	N	1086	N	00	N
126	20231109	120251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125200	3400	2	2.79	29569229600	238287	75.65	121400	125800	121200	158300	85300	121800	124090.94	34.30	0	28335	126800	124300	122100	119600	117400	123200	118500	2657	36500	5000	90130	100	1	50630000	63389	31.56	2.21	12	0.47	3967.00	56587.00	151000	20230727	-17.09	65000	20221208	92.62	151000	-17.09	20230727	65600	90.85	20230105	151000	-17.09	20230727	65000	92.62	20221208	1.04	N	012450	5000	2656 억		17363971	N	N	1086	N	00	N
127	20231109	110251	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	125000	3200	2	2.63	24946422700	201283	63.90	121400	125800	121200	158300	85300	121800	123937.18	34.30	0	29945	126800	124300	122100	119600	117400	123200	118500	2657	36500	5000	90130	100	1	50630000	63288	31.51	2.21	12	0.40	3967.00	56587.00	151000	20230727	-17.22	65000	20221208	92.31	151000	-17.22	20230727	65600	90.55	20230105	151000	-17.22	20230727	65000	92.31	20221208	1.04	N	012450	5000	2656 억		17363971	N	N	1086	N	00	N
128	20231109	100248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	124100	2300	2	1.89	11221956700	91337	29.00	121400	124100	121200	158300	85300	121800	122863.35	34.30	0	12810	126800	124300	122100	119600	117400	123200	118500	2657	36500	5000	90130	100	1	50630000	62832	31.28	2.19	12	0.18	3967.00	56587.00	151000	20230727	-17.81	65000	20221208	90.92	151000	-17.81	20230727	65600	89.18	20230105	151000	-17.81	20230727	65000	90.92	20221208	1.04	N	012450	5000	2656 억		17363971	N	N	1086	N	00	N
129	20231109	090249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122400	600	2	0.49	1027963600	8442	2.68	121400	122500	121200	158300	85300	121800	121767.73	34.30	0	11	126800	124300	122100	119600	117400	123200	118500	2657	36500	5000	90130	100	1	50630000	61971	30.85	2.16	12	0.02	3967.00	56587.00	151000	20230727	-18.94	65000	20221208	88.31	151000	-18.94	20230727	65600	86.59	20230105	151000	-18.94	20230727	65000	88.31	20221208	1.04	N	012450	5000	2656 억		17363971	N	N	1086	N	00	N
130	20231108	160248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121800	-2100	5	-1.69	37999245800	311973	57.30	124500	124600	119900	161000	86800	123900	121802.97	34.30	0	11702	126966	125432	123366	121832	119766	126200	122600	2657	37100	5000	91680	100	1	50630000	61667	30.70	2.15	12	0.62	3967.00	56587.00	151000	20230727	-19.34	65000	20221208	87.38	151000	-19.34	20230727	65600	85.67	20230105	151000	-19.34	20230727	65000	87.38	20221208	1.06	N	012450	5000	2656 억		17367882	N	N	1086	N	00	N
131	20231108	150250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121900	-2000	5	-1.61	34212515700	280909	51.60	124500	124600	119900	161000	86800	123900	121792.13	34.30	0	2452	126966	125432	123366	121832	119766	126200	122600	2657	37100	5000	91680	100	1	50630000	61718	30.73	2.15	12	0.55	3967.00	56587.00	151000	20230727	-19.27	65000	20221208	87.54	151000	-19.27	20230727	65600	85.82	20230105	151000	-19.27	20230727	65000	87.54	20221208	1.06	N	012450	5000	2656 억		17367882	N	N	1330	N	00	N
132	20231108	140248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122200	-1700	5	-1.37	29774768500	244495	44.91	124500	124600	119900	161000	86800	123900	121780.64	34.30	0	5333	126966	125432	123366	121832	119766	126200	122600	2657	37100	5000	91680	100	1	50630000	61870	30.80	2.16	12	0.48	3967.00	56587.00	151000	20230727	-19.07	65000	20221208	88.00	151000	-19.07	20230727	65600	86.28	20230105	151000	-19.07	20230727	65000	88.00	20221208	1.06	N	012450	5000	2656 억		17367882	N	N	1330	N	00	N
133	20231108	130249	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122200	-1700	5	-1.37	27362024300	224713	41.28	124500	124600	119900	161000	86800	123900	121764.27	34.30	0	4855	126966	125432	123366	121832	119766	126200	122600	2657	37100	5000	91680	100	1	50630000	61870	30.80	2.16	12	0.44	3967.00	56587.00	151000	20230727	-19.07	65000	20221208	88.00	151000	-19.07	20230727	65600	86.28	20230105	151000	-19.07	20230727	65000	88.00	20221208	1.06	N	012450	5000	2656 억		17367882	N	N	1330	N	00	N
134	20231108	120250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122100	-1800	5	-1.45	24479846400	201076	36.93	124500	124600	119900	161000	86800	123900	121744.19	34.30	0	2102	126966	125432	123366	121832	119766	126200	122600	2657	37100	5000	91680	100	1	50630000	61819	30.78	2.16	12	0.40	3967.00	56587.00	151000	20230727	-19.14	65000	20221208	87.85	151000	-19.14	20230727	65600	86.13	20230105	151000	-19.14	20230727	65000	87.85	20221208	1.06	N	012450	5000	2656 억		17367882	N	N	1330	N	00	N
135	20231108	110248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121900	-2000	5	-1.61	20714548200	170250	31.27	124500	124600	119900	161000	86800	123900	121671.29	34.30	0	269	126966	125432	123366	121832	119766	126200	122600	2657	37100	5000	91680	100	1	50630000	61718	30.73	2.15	12	0.34	3967.00	56587.00	151000	20230727	-19.27	65000	20221208	87.54	151000	-19.27	20230727	65600	85.82	20230105	151000	-19.27	20230727	65000	87.54	20221208	1.06	N	012450	5000	2656 억		17367882	N	N	1330	N	00	N
136	20231108	100248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121000	-2900	5	-2.34	13659814900	111792	20.53	124500	124600	120400	161000	86800	123900	122189.48	34.30	0	-7085	126966	125432	123366	121832	119766	126200	122600	2657	37100	5000	91680	100	1	50630000	61262	30.50	2.14	12	0.22	3967.00	56587.00	151000	20230727	-19.87	65000	20221208	86.15	151000	-19.87	20230727	65600	84.45	20230105	151000	-19.87	20230727	65000	86.15	20221208	1.06	N	012450	5000	2656 억		17367882	N	N	1330	N	00	N
137	20231108	090247	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	123600	-300	5	-0.24	1704385600	13752	2.53	124500	124600	123300	161000	86800	123900	123937.30	34.30	0	-4808	126966	125432	123366	121832	119766	126200	122600	2657	37100	5000	91680	100	1	50630000	62579	31.16	2.18	12	0.03	3967.00	56587.00	151000	20230727	-18.15	65000	20221208	90.15	151000	-18.15	20230727	65600	88.41	20230105	151000	-18.15	20230727	65000	90.15	20221208	1.06	N	012450	5000	2656 억		17367882	N	N	1330	N	00	N
138	20231107	160248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	123900	2200	2	1.81	66866639500	541714	87.47	121400	124900	121300	158200	85200	121700	123434.83	34.10	0	77663	124500	123100	120900	119500	117300	122000	118400	2657	36500	5000	90050	100	1	50630000	62731	31.23	2.19	12	1.07	3967.00	56587.00	151000	20230727	-17.95	65000	20221208	90.62	151000	-17.95	20230727	65600	88.87	20230105	151000	-17.95	20230727	65000	90.62	20221208	1.08	N	012450	5000	2656 억		17262336	N	N	1330	N	00	N
139	20231107	150248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	123800	2100	2	1.73	61788950800	500720	80.85	121400	124900	121300	158200	85200	121700	123400.24	34.10	0	66365	124500	123100	120900	119500	117300	122000	118400	2657	36500	5000	90050	100	1	50630000	62680	31.21	2.19	12	0.99	3967.00	56587.00	151000	20230727	-18.01	65000	20221208	90.46	151000	-18.01	20230727	65600	88.72	20230105	151000	-18.01	20230727	65000	90.46	20221208	1.08	N	012450	5000	2656 억		17262336	N	N	1310	N	00	N
140	20231107	140250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	123500	1800	2	1.48	56674959800	459359	74.17	121400	124900	121300	158200	85200	121700	123378.40	34.10	0	59524	124500	123100	120900	119500	117300	122000	118400	2657	36500	5000	90050	100	1	50630000	62528	31.13	2.18	12	0.91	3967.00	56587.00	151000	20230727	-18.21	65000	20221208	90.00	151000	-18.21	20230727	65600	88.26	20230105	151000	-18.21	20230727	65000	90.00	20221208	1.08	N	012450	5000	2656 억		17262336	N	N	1310	N	00	N
141	20231107	130248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	123600	1900	2	1.56	50563455400	409924	66.19	121400	124900	121300	158200	85200	121700	123348.41	34.10	0	50797	124500	123100	120900	119500	117300	122000	118400	2657	36500	5000	90050	100	1	50630000	62579	31.16	2.18	12	0.81	3967.00	56587.00	151000	20230727	-18.15	65000	20221208	90.15	151000	-18.15	20230727	65600	88.41	20230105	151000	-18.15	20230727	65000	90.15	20221208	1.08	N	012450	5000	2656 억		17262336	N	N	1310	N	00	N
142	20231107	120248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122700	1000	2	0.82	43311547100	350941	56.66	121400	124900	121300	158200	85200	121700	123415.52	34.10	0	42113	124500	123100	120900	119500	117300	122000	118400	2657	36500	5000	90050	100	1	50630000	62123	30.93	2.17	12	0.69	3967.00	56587.00	151000	20230727	-18.74	65000	20221208	88.77	151000	-18.74	20230727	65600	87.04	20230105	151000	-18.74	20230727	65000	88.77	20221208	1.08	N	012450	5000	2656 억		17262336	N	N	1310	N	00	N
143	20231107	110248	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	123700	2000	2	1.64	37549279900	304172	49.11	121400	124900	121300	158200	85200	121700	123447.59	34.10	0	32013	124500	123100	120900	119500	117300	122000	118400	2657	36500	5000	90050	100	1	50630000	62629	31.18	2.19	12	0.60	3967.00	56587.00	151000	20230727	-18.08	65000	20221208	90.31	151000	-18.08	20230727	65600	88.57	20230105	151000	-18.08	20230727	65000	90.31	20221208	1.08	N	012450	5000	2656 억		17262336	N	N	1310	N	00	N
144	20231107	100250	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	122800	1100	2	0.90	30580036600	247601	39.98	121400	124900	121300	158200	85200	121700	123505.38	34.10	0	20098	124500	123100	120900	119500	117300	122000	118400	2657	36500	5000	90050	100	1	50630000	62174	30.96	2.17	12	0.49	3967.00	56587.00	151000	20230727	-18.68	65000	20221208	88.92	151000	-18.68	20230727	65600	87.20	20230105	151000	-18.68	20230727	65000	88.92	20221208	1.08	N	012450	5000	2656 억		17262336	N	N	1310	N	00	N
145	20231107	090244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	123400	1700	2	1.40	2985142800	24393	3.94	121400	123500	121300	158200	85200	121700	122377.33	34.10	0	3453	124500	123100	120900	119500	117300	122000	118400	2657	36500	5000	90050	100	1	50630000	62477	31.11	2.18	12	0.05	3967.00	56587.00	151000	20230727	-18.28	65000	20221208	89.85	151000	-18.28	20230727	65600	88.11	20230105	151000	-18.28	20230727	65000	89.85	20221208	1.08	N	012450	5000	2656 억		17262336	N	N	1310	N	00	N
146	20231106	160242	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121700	1700	2	1.42	73784308800	612497	76.64	122100	122300	118700	156000	84000	120000	120462.41	33.91	0	101251	124466	122232	118766	116532	113066	123350	117650	2657	36000	5000	88800	100	1	50630000	61617	30.68	2.15	12	1.21	3967.00	56587.00	151000	20230727	-19.40	65000	20221208	87.23	151000	-19.40	20230727	65600	85.52	20230105	151000	-19.40	20230727	65000	87.23	20221208	1.08	Y	012450	5000	2656 억		17168445	N	N	1310	N	00	N
147	20231106	150244	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120600	600	2	0.50	68512028800	569017	71.20	122100	122300	118700	156000	84000	120000	120404.20	33.91	0	91601	124466	122232	118766	116532	113066	123350	117650	2657	36000	5000	88800	100	1	50630000	61060	30.40	2.13	12	1.12	3967.00	56587.00	151000	20230727	-20.13	65000	20221208	85.54	151000	-20.13	20230727	65600	83.84	20230105	151000	-20.13	20230727	65000	85.54	20221208	1.08	Y	012450	5000	2656 억		17168445	N	N	51204	N	00	N
148	20231106	140243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120500	500	2	0.42	61497089700	510665	63.90	122100	122300	118700	156000	84000	120000	120425.51	33.91	0	78894	124466	122232	118766	116532	113066	123350	117650	2657	36000	5000	88800	100	1	50630000	61009	30.38	2.13	12	1.01	3967.00	56587.00	151000	20230727	-20.20	65000	20221208	85.38	151000	-20.20	20230727	65600	83.69	20230105	151000	-20.20	20230727	65000	85.38	20221208	1.08	Y	012450	5000	2656 억		17168445	N	N	51204	N	00	N
149	20231106	130245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120800	800	2	0.67	56458002200	468988	58.68	122100	122300	118700	156000	84000	120000	120382.63	33.91	0	73083	124466	122232	118766	116532	113066	123350	117650	2657	36000	5000	88800	100	1	50630000	61161	30.45	2.13	12	0.93	3967.00	56587.00	151000	20230727	-20.00	65000	20221208	85.85	151000	-20.00	20230727	65600	84.15	20230105	151000	-20.00	20230727	65000	85.85	20221208	1.08	Y	012450	5000	2656 억		17168445	N	N	51204	N	00	N
150	20231106	120245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121200	1200	2	1.00	49374427100	410579	51.37	122100	122300	118700	156000	84000	120000	120255.62	33.91	0	65843	124466	122232	118766	116532	113066	123350	117650	2657	36000	5000	88800	100	1	50630000	61364	30.55	2.14	12	0.81	3967.00	56587.00	151000	20230727	-19.74	65000	20221208	86.46	151000	-19.74	20230727	65600	84.76	20230105	151000	-19.74	20230727	65000	86.46	20221208	1.08	Y	012450	5000	2656 억		17168445	N	N	51204	N	00	N
151	20231106	110245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	121100	1100	2	0.92	38374021300	319442	39.97	122100	122300	118700	156000	84000	120000	120128.30	33.91	0	32112	124466	122232	118766	116532	113066	123350	117650	2657	36000	5000	88800	100	1	50630000	61313	30.53	2.14	12	0.63	3967.00	56587.00	151000	20230727	-19.80	65000	20221208	86.31	151000	-19.80	20230727	65600	84.60	20230105	151000	-19.80	20230727	65000	86.31	20221208	1.08	Y	012450	5000	2656 억		17168445	N	N	51204	N	00	N
152	20231106	100233	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119500	-500	5	-0.42	23086902600	192648	24.11	122100	122200	118700	156000	84000	120000	119839.81	33.91	0	8733	124466	122232	118766	116532	113066	123350	117650	2657	36000	5000	88800	100	1	50630000	60503	30.12	2.11	12	0.38	3967.00	56587.00	151000	20230727	-20.86	65000	20221208	83.85	151000	-20.86	20230727	65600	82.16	20230105	151000	-20.86	20230727	65000	83.85	20221208	1.08	Y	012450	5000	2656 억		17168445	N	N	51204	N	00	N
153	20231106	090245	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119800	-200	5	-0.17	3382557100	27916	3.49	122100	122200	119100	156000	84000	120000	121169.66	33.91	0	-6530	124466	122232	118766	116532	113066	123350	117650	2657	36000	5000	88800	100	1	50630000	60655	30.20	2.12	12	0.06	3967.00	56587.00	151000	20230727	-20.66	65000	20221208	84.31	151000	-20.66	20230727	65600	82.62	20230105	151000	-20.66	20230727	65000	84.31	20221208	1.08	Y	012450	5000	2656 억		17168445	N	N	51204	N	00	N
154	20231103	160240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120000	4600	2	3.99	95148931200	796379	105.76	115400	121000	115300	150000	80800	115400	119476.59	33.52	0	100606	119600	117500	114600	112500	109600	117900	112900	2657	34600	5000	85390	100	1	50630000	60756	30.25	2.12	12	1.57	3967.00	56587.00	151000	20230727	-20.53	65000	20221208	84.62	151000	-20.53	20230727	65600	82.93	20230105	151000	-20.53	20230727	65000	84.62	20221208	1.16	Y	012450	5000	2656 억		16972376	N	N	51103	N	00	N
155	20231103	150242	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120300	4900	2	4.25	89730312500	751217	99.77	115400	121000	115300	150000	80800	115400	119446.62	33.52	0	83221	119600	117500	114600	112500	109600	117900	112900	2657	34600	5000	85390	100	1	50630000	60908	30.33	2.13	12	1.48	3967.00	56587.00	151000	20230727	-20.33	65000	20221208	85.08	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	65000	85.08	20221208	1.16	Y	012450	5000	2656 억		16972376	N	N	59786	N	00	N
156	20231103	140243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120700	5300	2	4.59	80515512100	674673	89.60	115400	121000	115300	150000	80800	115400	119340.08	33.52	0	71946	119600	117500	114600	112500	109600	117900	112900	2657	34600	5000	85390	100	1	50630000	61110	30.43	2.13	12	1.33	3967.00	56587.00	151000	20230727	-20.07	65000	20221208	85.69	151000	-20.07	20230727	65600	83.99	20230105	151000	-20.07	20230727	65000	85.69	20221208	1.16	Y	012450	5000	2656 억		16972376	N	N	59786	N	00	N
157	20231103	130241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	120300	4900	2	4.25	70026193000	587487	78.02	115400	121000	115300	150000	80800	115400	119196.18	33.52	0	61724	119600	117500	114600	112500	109600	117900	112900	2657	34600	5000	85390	100	1	50630000	60908	30.33	2.13	12	1.16	3967.00	56587.00	151000	20230727	-20.33	65000	20221208	85.08	151000	-20.33	20230727	65600	83.38	20230105	151000	-20.33	20230727	65000	85.08	20221208	1.16	Y	012450	5000	2656 억		16972376	N	N	59786	N	00	N
158	20231103	120241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119400	4000	2	3.47	60443316800	507590	67.41	115400	121000	115300	150000	80800	115400	119079.04	33.52	0	44508	119600	117500	114600	112500	109600	117900	112900	2657	34600	5000	85390	100	1	50630000	60452	30.10	2.11	12	1.00	3967.00	56587.00	151000	20230727	-20.93	65000	20221208	83.69	151000	-20.93	20230727	65600	82.01	20230105	151000	-20.93	20230727	65000	83.69	20221208	1.16	Y	012450	5000	2656 억		16972376	N	N	59786	N	00	N
159	20231103	110243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	119200	3800	2	3.29	52948956700	444818	59.07	115400	121000	115300	150000	80800	115400	119035.14	33.52	0	42711	119600	117500	114600	112500	109600	117900	112900	2657	34600	5000	85390	100	1	50630000	60351	30.05	2.11	12	0.88	3967.00	56587.00	151000	20230727	-21.06	65000	20221208	83.38	151000	-21.06	20230727	65600	81.71	20230105	151000	-21.06	20230727	65000	83.38	20221208	1.16	Y	012450	5000	2656 억		16972376	N	N	59786	N	00	N
160	20231103	100240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	118900	3500	2	3.03	41134830200	345168	45.84	115400	121000	115300	150000	80800	115400	119173.40	33.52	0	31395	119600	117500	114600	112500	109600	117900	112900	2657	34600	5000	85390	100	1	50630000	60199	29.97	2.10	12	0.68	3967.00	56587.00	151000	20230727	-21.26	65000	20221208	82.92	151000	-21.26	20230727	65600	81.25	20230105	151000	-21.26	20230727	65000	82.92	20221208	1.16	Y	012450	5000	2656 억		16972376	N	N	59786	N	00	N
161	20231103	090240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	117300	1900	2	1.65	4511942500	38509	5.11	115400	118800	115300	150000	80800	115400	117166.11	33.52	0	6760	119600	117500	114600	112500	109600	117900	112900	2657	34600	5000	85390	100	1	50630000	59389	29.57	2.07	12	0.08	3967.00	56587.00	151000	20230727	-22.32	65000	20221208	80.46	151000	-22.32	20230727	65600	78.81	20230105	151000	-22.32	20230727	65000	80.46	20221208	1.16	Y	012450	5000	2656 억		16972376	N	N	59786	N	00	N
162	20231102	160239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	115400	1900	2	1.67	86152236900	749888	52.00	115400	116700	111700	147500	79500	113500	114885.62	33.55	0	-25594	121566	117532	110066	106032	98566	119550	108050	2657	34000	5000	83990	100	1	50630000	58427	29.09	2.04	12	1.48	3967.00	56587.00	151000	20230727	-23.58	60400	20221031	91.06	151000	-23.58	20230727	65600	75.91	20230105	151000	-23.58	20230727	65000	77.54	20221208	1.14	Y	012450	5000	2656 억		16984995	N	N	59770	N	00	N
163	20231102	150243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	115600	2100	2	1.85	80987895500	705169	48.90	115400	116700	111700	147500	79500	113500	114849.03	33.55	0	-36299	121566	117532	110066	106032	98566	119550	108050	2657	34000	5000	83990	100	1	50630000	58528	29.14	2.04	12	1.39	3967.00	56587.00	151000	20230727	-23.44	60400	20221031	91.39	151000	-23.44	20230727	65600	76.22	20230105	151000	-23.44	20230727	65000	77.85	20221208	1.14	Y	012450	5000	2656 억		16984995	N	N	71314	N	00	N
164	20231102	140240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	114700	1200	2	1.06	74359830500	647738	44.92	115400	116700	111700	147500	79500	113500	114799.35	33.55	0	-33108	121566	117532	110066	106032	98566	119550	108050	2657	34000	5000	83990	100	1	50630000	58073	28.91	2.03	12	1.28	3967.00	56587.00	151000	20230727	-24.04	60400	20221031	89.90	151000	-24.04	20230727	65600	74.85	20230105	151000	-24.04	20230727	65000	76.46	20221208	1.14	Y	012450	5000	2656 억		16984995	N	N	71314	N	00	N
165	20231102	130240	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	115800	2300	2	2.03	63113895300	550346	38.17	115400	116700	111700	147500	79500	113500	114680.51	33.55	0	-39190	121566	117532	110066	106032	98566	119550	108050	2657	34000	5000	83990	100	1	50630000	58630	29.19	2.05	12	1.09	3967.00	56587.00	151000	20230727	-23.31	60400	20221031	91.72	151000	-23.31	20230727	65600	76.52	20230105	151000	-23.31	20230727	65000	78.15	20221208	1.14	Y	012450	5000	2656 억		16984995	N	N	71314	N	00	N
166	20231102	120238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	115500	2000	2	1.76	58690782400	512105	35.51	115400	116700	111700	147500	79500	113500	114607.05	33.55	0	-37663	121566	117532	110066	106032	98566	119550	108050	2657	34000	5000	83990	100	1	50630000	58478	29.12	2.04	12	1.01	3967.00	56587.00	151000	20230727	-23.51	60400	20221031	91.23	151000	-23.51	20230727	65600	76.07	20230105	151000	-23.51	20230727	65000	77.69	20221208	1.14	Y	012450	5000	2656 억		16984995	N	N	71314	N	00	N
167	20231102	110237	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	115800	2300	2	2.03	52615372600	459623	31.87	115400	116700	111700	147500	79500	113500	114475.19	33.55	0	-35802	121566	117532	110066	106032	98566	119550	108050	2657	34000	5000	83990	100	1	50630000	58630	29.19	2.05	12	0.91	3967.00	56587.00	151000	20230727	-23.31	60400	20221031	91.72	151000	-23.31	20230727	65600	76.52	20230105	151000	-23.31	20230727	65000	78.15	20221208	1.14	Y	012450	5000	2656 억		16984995	N	N	71314	N	00	N
168	20231102	100238	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	114400	900	2	0.79	36874204100	323774	22.45	115400	115800	111700	147500	79500	113500	113888.78	33.55	0	-34416	121566	117532	110066	106032	98566	119550	108050	2657	34000	5000	83990	100	1	50630000	57921	28.84	2.02	12	0.64	3967.00	56587.00	151000	20230727	-24.24	60400	20221031	89.40	151000	-24.24	20230727	65600	74.39	20230105	151000	-24.24	20230727	65000	76.00	20221208	1.14	Y	012450	5000	2656 억		16984995	N	N	71314	N	00	N
169	20231102	090241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	113600	100	2	0.09	6431858700	56238	3.90	115400	115500	112500	147500	79500	113500	114369.43	33.55	0	-21599	121566	117532	110066	106032	98566	119550	108050	2657	34000	5000	83990	100	1	50630000	57516	28.64	2.01	12	0.11	3967.00	56587.00	151000	20230727	-24.77	60400	20221031	88.08	151000	-24.77	20230727	65600	73.17	20230105	151000	-24.77	20230727	65000	74.77	20221208	1.14	Y	012450	5000	2656 억		16984995	N	N	71314	N	00	N
170	20231101	160239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	113500	12500	2	12.38	157133526600	1431495	245.12	103400	114100	102600	131300	70700	101000	109761.02	33.35	0	63750	105533	103266	100933	98666	96333	102100	97500	2657	30300	5000	74740	100	1	50630000	57465	28.61	2.01	12	2.83	3967.00	56587.00	151000	20230727	-24.83	60400	20221031	87.91	151000	-24.83	20230727	65600	73.02	20230105	151000	-24.83	20230727	65000	74.62	20221208	1.15	Y	012450	5000	2656 억		16882977	N	N	70872	N	00	N
171	20231101	150239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	113300	12300	2	12.18	146333370800	1336173	228.80	103400	114100	102600	131300	70700	101000	109516.78	33.35	0	71470	105533	103266	100933	98666	96333	102100	97500	2657	30300	5000	74740	100	1	50630000	57364	28.56	2.00	12	2.64	3967.00	56587.00	151000	20230727	-24.97	60400	20221031	87.58	151000	-24.97	20230727	65600	72.71	20230105	151000	-24.97	20230727	65000	74.31	20221208	1.15	Y	012450	5000	2656 억		16882977	N	N	86823	N	00	N
172	20231101	140236	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	111800	10800	2	10.69	120272203800	1105224	189.25	103400	112300	102600	131300	70700	101000	108821.56	33.35	0	73674	105533	103266	100933	98666	96333	102100	97500	2657	30300	5000	74740	100	1	50630000	56604	28.18	1.98	12	2.18	3967.00	56587.00	151000	20230727	-25.96	60400	20221031	85.10	151000	-25.96	20230727	65600	70.43	20230105	151000	-25.96	20230727	65000	72.00	20221208	1.15	Y	012450	5000	2656 억		16882977	N	N	86823	N	00	N
173	20231101	130239	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	112000	11000	2	10.89	108863915700	1003062	171.76	103400	112000	102600	131300	70700	101000	108531.59	33.35	0	79920	105533	103266	100933	98666	96333	102100	97500	2657	30300	5000	74740	100	1	50630000	56706	28.23	1.98	12	1.98	3967.00	56587.00	151000	20230727	-25.83	60400	20221031	85.43	151000	-25.83	20230727	65600	70.73	20230105	151000	-25.83	20230727	65000	72.31	20221208	1.15	Y	012450	5000	2656 억		16882977	N	N	86823	N	00	N
174	20231101	120243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	110900	9900	2	9.80	97335715700	899136	153.96	103400	111900	102600	131300	70700	101000	108254.72	33.35	0	67474	105533	103266	100933	98666	96333	102100	97500	2657	30300	5000	74740	100	1	50630000	56149	27.96	1.96	12	1.78	3967.00	56587.00	151000	20230727	-26.56	60400	20221031	83.61	151000	-26.56	20230727	65600	69.05	20230105	151000	-26.56	20230727	65000	70.62	20221208	1.15	Y	012450	5000	2656 억		16882977	N	N	86823	N	00	N
175	20231101	110243	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	109600	8600	2	8.51	87514171000	810225	138.74	103400	111900	102600	131300	70700	101000	108012.18	33.35	0	76853	105533	103266	100933	98666	96333	102100	97500	2657	30300	5000	74740	100	1	50630000	55490	27.63	1.94	12	1.60	3967.00	56587.00	151000	20230727	-27.42	60400	20221031	81.46	151000	-27.42	20230727	65600	67.07	20230105	151000	-27.42	20230727	65000	68.62	20221208	1.15	Y	012450	5000	2656 억		16882977	N	N	86823	N	00	N
176	20231101	100241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	108900	7900	2	7.82	56643090800	529573	90.68	103400	109300	102600	131300	70700	101000	106959.93	33.35	0	55796	105533	103266	100933	98666	96333	102100	97500	2657	30300	5000	74740	100	1	50630000	55136	27.45	1.92	12	1.05	3967.00	56587.00	151000	20230727	-27.88	60400	20221031	80.30	151000	-27.88	20230727	65600	66.01	20230105	151000	-27.88	20230727	65000	67.54	20221208	1.15	Y	012450	5000	2656 억		16882977	N	N	86823	N	00	N
177	20231101	090241	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	104800	3800	2	3.76	7594836800	72648	12.44	103400	106000	102600	131300	70700	101000	104542.96	33.35	0	-8494	105533	103266	100933	98666	96333	102100	97500	2657	30300	5000	74740	100	1	50630000	53060	26.42	1.85	12	0.14	3967.00	56587.00	151000	20230727	-30.60	60400	20221031	73.51	151000	-30.60	20230727	65600	59.76	20230105	151000	-30.60	20230727	65000	61.23	20221208	1.15	Y	012450	5000	2656 억		16882977	N	N	86823	N	00	N