KissMeData/047810/price/prices-20231201.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	20231229	160540	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	100	2	0.20	16229288200	325031	77.82	49900	50300	49700	64800	34950	49900	49930.32	27.35	82628	51036	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26661119	N	N	27	N	00	N
3	20231229	150537	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	100	2	0.20	16229288200	325031	77.82	49900	50300	49700	64800	34950	49900	49930.32	27.35	82628	51036	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26661119	N	N	27	N	00	N
4	20231229	140537	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	100	2	0.20	16229288200	325031	77.82	49900	50300	49700	64800	34950	49900	49930.32	27.35	82628	51036	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26661119	N	N	27	N	00	N
5	20231229	130537	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	100	2	0.20	16229288200	325031	77.82	49900	50300	49700	64800	34950	49900	49930.32	27.35	82628	51036	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26661119	N	N	27	N	00	N
6	20231229	120538	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	100	2	0.20	16229288200	325031	77.82	49900	50300	49700	64800	34950	49900	49930.32	27.35	82628	51036	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26661119	N	N	27	N	00	N
7	20231229	110515	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	100	2	0.20	16229288200	325031	77.82	49900	50300	49700	64800	34950	49900	49930.32	27.35	82628	51036	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26661119	N	N	27	N	00	N
8	20231229	100520	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	100	2	0.20	16229288200	325031	77.82	49900	50300	49700	64800	34950	49900	49930.32	27.35	82628	51036	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26661119	N	N	27	N	00	N
9	20231229	090520	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	100	2	0.20	16229288200	325031	77.82	49900	50300	49700	64800	34950	49900	49930.32	27.35	82628	51036	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26661119	N	N	27	N	00	N
10	20231228	160515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50000	100	2	0.20	16073022800	321905	77.07	49900	50300	49700	64800	34950	49900	49930.32	27.27	0	51309	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	61000	-18.03	20230425	41500	20.48	20230316	61000	-18.03	20230425	41500	20.48	20230316	0.87	N	047810	5000	4873 억		26578491	N	N	27	N	00	N
11	20231228	150520	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49900	0	3	0.00	12762620550	255653	61.21	49900	50300	49700	64800	34950	49900	49921.72	27.27	0	25117	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	50	1	97475107	48640	41.07	3.41	12	0.26	1215.00	14648.00	61000	20230425	-18.20	41500	20230316	20.24	61000	-18.20	20230425	41500	20.24	20230316	61000	-18.20	20230425	41500	20.24	20230316	0.87	N	047810	5000	4873 억		26578491	N	N	1681	N	00	N
12	20231228	140514	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49900	0	3	0.00	11094834900	222240	53.21	49900	50300	49700	64800	34950	49900	49922.84	27.27	0	9862	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	50	1	97475107	48640	41.07	3.41	12	0.23	1215.00	14648.00	61000	20230425	-18.20	41500	20230316	20.24	61000	-18.20	20230425	41500	20.24	20230316	61000	-18.20	20230425	41500	20.24	20230316	0.87	N	047810	5000	4873 억		26578491	N	N	1681	N	00	N
13	20231228	130515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49900	0	3	0.00	9196816450	184110	44.08	49900	50300	49700	64800	34950	49900	49953.06	27.27	0	5895	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	50	1	97475107	48640	41.07	3.41	12	0.19	1215.00	14648.00	61000	20230425	-18.20	41500	20230316	20.24	61000	-18.20	20230425	41500	20.24	20230316	61000	-18.20	20230425	41500	20.24	20230316	0.87	N	047810	5000	4873 억		26578491	N	N	1681	N	00	N
14	20231228	120517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49950	50	2	0.10	7613653950	152367	36.48	49900	50300	49700	64800	34950	49900	49969.54	27.27	0	4436	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	50	1	97475107	48689	41.11	3.41	12	0.16	1215.00	14648.00	61000	20230425	-18.11	41500	20230316	20.36	61000	-18.11	20230425	41500	20.36	20230316	61000	-18.11	20230425	41500	20.36	20230316	0.87	N	047810	5000	4873 억		26578491	N	N	1681	N	00	N
15	20231228	110516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50100	200	2	0.40	6254613500	125192	29.97	49900	50300	49700	64800	34950	49900	49960.55	27.27	0	8762	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48835	41.23	3.42	12	0.13	1215.00	14648.00	61000	20230425	-17.87	41500	20230316	20.72	61000	-17.87	20230425	41500	20.72	20230316	61000	-17.87	20230425	41500	20.72	20230316	0.87	N	047810	5000	4873 억		26578491	N	N	1681	N	00	N
16	20231228	100515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49950	50	2	0.10	3715349100	74440	17.82	49900	50200	49700	64800	34950	49900	49910.77	27.27	0	11508	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	50	1	97475107	48689	41.11	3.41	12	0.08	1215.00	14648.00	61000	20230425	-18.11	41500	20230316	20.36	61000	-18.11	20230425	41500	20.36	20230316	61000	-18.11	20230425	41500	20.36	20230316	0.87	N	047810	5000	4873 억		26578491	N	N	1681	N	00	N
17	20231228	090515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	50200	300	2	0.60	802724350	16081	3.85	49900	50200	49750	64800	34950	49900	49918.48	27.27	0	-754	50900	50400	49600	49100	48300	50650	49350	4874	14900	5000	36920	100	1	97475107	48933	41.32	3.43	12	0.02	1215.00	14648.00	61000	20230425	-17.70	41500	20230316	20.96	61000	-17.70	20230425	41500	20.96	20230316	61000	-17.70	20230425	41500	20.96	20230316	0.87	N	047810	5000	4873 억		26578491	N	N	1681	N	00	N
18	20231227	160512	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49900	800	2	1.63	20608717000	415135	158.99	49150	50100	48800	63800	34400	49100	49642.12	27.29	13078	-2696	50400	49750	49300	48650	48200	49525	48425	4874	14700	5000	36330	50	1	97475107	48640	41.07	3.41	12	0.43	1215.00	14648.00	61000	20230425	-18.20	41500	20230316	20.24	61000	-18.20	20230425	41500	20.24	20230316	61000	-18.20	20230425	41500	20.24	20230316	0.88	N	047810	5000	4873 억		26604007	N	N	1681	N	00	N
19	20231227	150519	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49950	850	2	1.73	18771634550	378311	144.89	49150	50100	48800	63800	34400	49100	49619.67	27.29	13078	-18288	50400	49750	49300	48650	48200	49525	48425	4874	14700	5000	36330	50	1	97475107	48689	41.11	3.41	12	0.39	1215.00	14648.00	61000	20230425	-18.11	41500	20230316	20.36	61000	-18.11	20230425	41500	20.36	20230316	61000	-18.11	20230425	41500	20.36	20230316	0.88	N	047810	5000	4873 억		26604007	N	N	6	N	00	N
20	20231227	140517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49550	450	2	0.92	14396939550	290579	111.29	49150	50100	48800	63800	34400	49100	49545.79	27.29	13078	-28322	50400	49750	49300	48650	48200	49525	48425	4874	14700	5000	36330	50	1	97475107	48299	40.78	3.38	12	0.30	1215.00	14648.00	61000	20230425	-18.77	41500	20230316	19.40	61000	-18.77	20230425	41500	19.40	20230316	61000	-18.77	20230425	41500	19.40	20230316	0.88	N	047810	5000	4873 억		26604007	N	N	6	N	00	N
21	20231227	130512	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49150	50	2	0.10	6209078300	126067	48.28	49150	49800	48800	63800	34400	49100	49252.28	27.29	13078	-2100	50400	49750	49300	48650	48200	49525	48425	4874	14700	5000	36330	50	1	97475107	47909	40.45	3.36	12	0.13	1215.00	14648.00	61000	20230425	-19.43	41500	20230316	18.43	61000	-19.43	20230425	41500	18.43	20230316	61000	-19.43	20230425	41500	18.43	20230316	0.88	N	047810	5000	4873 억		26604007	N	N	6	N	00	N
22	20231227	120512	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49100	0	3	0.00	5381686050	109288	41.86	49150	49800	48800	63800	34400	49100	49243.24	27.29	13078	-3563	50400	49750	49300	48650	48200	49525	48425	4874	14700	5000	36330	50	1	97475107	47860	40.41	3.35	12	0.11	1215.00	14648.00	61000	20230425	-19.51	41500	20230316	18.31	61000	-19.51	20230425	41500	18.31	20230316	61000	-19.51	20230425	41500	18.31	20230316	0.88	N	047810	5000	4873 억		26604007	N	N	6	N	00	N
23	20231227	110515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49150	50	2	0.10	4648455600	94365	36.14	49150	49800	48800	63800	34400	49100	49260.48	27.29	13078	-2838	50400	49750	49300	48650	48200	49525	48425	4874	14700	5000	36330	50	1	97475107	47909	40.45	3.36	12	0.10	1215.00	14648.00	61000	20230425	-19.43	41500	20230316	18.43	61000	-19.43	20230425	41500	18.43	20230316	61000	-19.43	20230425	41500	18.43	20230316	0.88	N	047810	5000	4873 억		26604007	N	N	6	N	00	N
24	20231227	100516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49000	-100	5	-0.20	3818898100	77457	29.67	49150	49800	48800	63800	34400	49100	49303.62	27.29	13078	531	50400	49750	49300	48650	48200	49525	48425	4874	14700	5000	36330	50	1	97475107	47763	40.33	3.35	12	0.08	1215.00	14648.00	61000	20230425	-19.67	41500	20230316	18.07	61000	-19.67	20230425	41500	18.07	20230316	61000	-19.67	20230425	41500	18.07	20230316	0.88	N	047810	5000	4873 억		26604007	N	N	6	N	00	N
25	20231227	090517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49650	550	2	1.12	790852650	16010	6.13	49150	49700	49150	63800	34400	49100	49398.55	27.29	13078	3020	50400	49750	49300	48650	48200	49525	48425	4874	14700	5000	36330	50	1	97475107	48396	40.86	3.39	12	0.02	1215.00	14648.00	61000	20230425	-18.61	41500	20230316	19.64	61000	-18.61	20230425	41500	19.64	20230316	61000	-18.61	20230425	41500	19.64	20230316	0.88	N	047810	5000	4873 억		26604007	N	N	6	N	00	N
26	20231226	160517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49100	-350	5	-0.71	12773609900	259377	94.32	49900	49950	48850	64200	34650	49450	49247.34	26.98	-6040	26807	50216	49832	49566	49182	48916	49700	49050	4874	14750	5000	36590	50	1	97475107	47860	40.41	3.35	12	0.27	1215.00	14648.00	61000	20230425	-19.51	41500	20230316	18.31	61000	-19.51	20230425	41500	18.31	20230316	61000	-19.51	20230425	41500	18.31	20230316	0.89	N	047810	5000	4873 억		26299142	N	N	6	N	00	N
27	20231226	150514	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49150	-300	5	-0.61	11350418150	230372	83.77	49900	49950	48850	64200	34650	49450	49269.52	26.98	-6040	17618	50216	49832	49566	49182	48916	49700	49050	4874	14750	5000	36590	50	1	97475107	47909	40.45	3.36	12	0.24	1215.00	14648.00	61000	20230425	-19.43	41500	20230316	18.43	61000	-19.43	20230425	41500	18.43	20230316	61000	-19.43	20230425	41500	18.43	20230316	0.89	N	047810	5000	4873 억		26299142	N	N	606	N	00	N
28	20231226	140516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49250	-200	5	-0.40	9434352050	191398	69.60	49900	49950	48850	64200	34650	49450	49291.34	26.98	-6040	12679	50216	49832	49566	49182	48916	49700	49050	4874	14750	5000	36590	50	1	97475107	48006	40.53	3.36	12	0.20	1215.00	14648.00	61000	20230425	-19.26	41500	20230316	18.67	61000	-19.26	20230425	41500	18.67	20230316	61000	-19.26	20230425	41500	18.67	20230316	0.89	N	047810	5000	4873 억		26299142	N	N	606	N	00	N
29	20231226	130517	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	0	3	0.00	7982164700	161988	58.91	49900	49950	48850	64200	34650	49450	49275.68	26.98	-6040	11998	50216	49832	49566	49182	48916	49700	49050	4874	14750	5000	36590	50	1	97475107	48201	40.70	3.38	12	0.17	1215.00	14648.00	61000	20230425	-18.93	41500	20230316	19.16	61000	-18.93	20230425	41500	19.16	20230316	61000	-18.93	20230425	41500	19.16	20230316	0.89	N	047810	5000	4873 억		26299142	N	N	606	N	00	N
30	20231226	120515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49400	-50	5	-0.10	6966102950	141430	51.43	49900	49950	48850	64200	34650	49450	49254.01	26.98	-6040	9552	50216	49832	49566	49182	48916	49700	49050	4874	14750	5000	36590	50	1	97475107	48153	40.66	3.37	12	0.15	1215.00	14648.00	61000	20230425	-19.02	41500	20230316	19.04	61000	-19.02	20230425	41500	19.04	20230316	61000	-19.02	20230425	41500	19.04	20230316	0.89	N	047810	5000	4873 억		26299142	N	N	606	N	00	N
31	20231226	110519	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49050	-400	5	-0.81	5551561300	112767	41.01	49900	49950	48850	64200	34650	49450	49229.29	26.98	-6040	7282	50216	49832	49566	49182	48916	49700	49050	4874	14750	5000	36590	50	1	97475107	47812	40.37	3.35	12	0.12	1215.00	14648.00	61000	20230425	-19.59	41500	20230316	18.19	61000	-19.59	20230425	41500	18.19	20230316	61000	-19.59	20230425	41500	18.19	20230316	0.89	N	047810	5000	4873 억		26299142	N	N	606	N	00	N
32	20231226	100515	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49150	-300	5	-0.61	3975207850	80600	29.31	49900	49950	48900	64200	34650	49450	49319.30	26.98	-6040	5811	50216	49832	49566	49182	48916	49700	49050	4874	14750	5000	36590	50	1	97475107	47909	40.45	3.36	12	0.08	1215.00	14648.00	61000	20230425	-19.43	41500	20230316	18.43	61000	-19.43	20230425	41500	18.43	20230316	61000	-19.43	20230425	41500	18.43	20230316	0.89	N	047810	5000	4873 억		26299142	N	N	606	N	00	N
33	20231226	090516	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	0	3	0.00	888180000	17884	6.50	49900	49950	49450	64200	34650	49450	49670.21	26.98	-6040	-1483	50216	49832	49566	49182	48916	49700	49050	4874	14750	5000	36590	50	1	97475107	48201	40.70	3.38	12	0.02	1215.00	14648.00	61000	20230425	-18.93	41500	20230316	19.16	61000	-18.93	20230425	41500	19.16	20230316	61000	-18.93	20230425	41500	19.16	20230316	0.89	N	047810	5000	4873 억		26299142	N	N	606	N	00	N
34	20231222	160510	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	0	3	0.00	13521990150	272323	58.60	49850	49950	49300	64200	34650	49450	49654.46	26.99	140	14910	50850	50150	49500	48800	48150	50500	49150	4874	14750	5000	36590	50	1	97475107	48201	40.70	3.38	12	0.28	1215.00	14648.00	61000	20230425	-18.93	41500	20230316	19.16	61000	-18.93	20230425	41500	19.16	20230316	61000	-18.93	20230425	41500	19.16	20230316	0.94	N	047810	5000	4873 억		26313134	N	N	606	N	00	N
35	20231222	150509	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49600	150	2	0.30	12131513500	244247	52.56	49850	49950	49300	64200	34650	49450	49669.04	26.99	140	21630	50850	50150	49500	48800	48150	50500	49150	4874	14750	5000	36590	50	1	97475107	48348	40.82	3.39	12	0.25	1215.00	14648.00	61000	20230425	-18.69	41500	20230316	19.52	61000	-18.69	20230425	41500	19.52	20230316	61000	-18.69	20230425	41500	19.52	20230316	0.94	N	047810	5000	4873 억		26313134	N	N	4021	N	00	N
36	20231222	140505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49750	300	2	0.61	10026918700	201854	43.44	49850	49950	49300	64200	34650	49450	49674.11	26.99	140	24743	50850	50150	49500	48800	48150	50500	49150	4874	14750	5000	36590	50	1	97475107	48494	40.95	3.40	12	0.21	1215.00	14648.00	61000	20230425	-18.44	41500	20230316	19.88	61000	-18.44	20230425	41500	19.88	20230316	61000	-18.44	20230425	41500	19.88	20230316	0.94	N	047810	5000	4873 억		26313134	N	N	4021	N	00	N
37	20231222	130505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49700	250	2	0.51	8776130450	176691	38.02	49850	49950	49300	64200	34650	49450	49669.37	26.99	140	18340	50850	50150	49500	48800	48150	50500	49150	4874	14750	5000	36590	50	1	97475107	48445	40.91	3.39	12	0.18	1215.00	14648.00	61000	20230425	-18.52	41500	20230316	19.76	61000	-18.52	20230425	41500	19.76	20230316	61000	-18.52	20230425	41500	19.76	20230316	0.94	N	047810	5000	4873 억		26313134	N	N	4021	N	00	N
38	20231222	120505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49850	400	2	0.81	7884589600	158770	34.17	49850	49950	49300	64200	34650	49450	49660.45	26.99	140	13895	50850	50150	49500	48800	48150	50500	49150	4874	14750	5000	36590	50	1	97475107	48591	41.03	3.40	12	0.16	1215.00	14648.00	61000	20230425	-18.28	41500	20230316	20.12	61000	-18.28	20230425	41500	20.12	20230316	61000	-18.28	20230425	41500	20.12	20230316	0.94	N	047810	5000	4873 억		26313134	N	N	4021	N	00	N
39	20231222	110507	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49700	250	2	0.51	6583836650	132658	28.55	49850	49950	49300	64200	34650	49450	49630.15	26.99	140	4577	50850	50150	49500	48800	48150	50500	49150	4874	14750	5000	36590	50	1	97475107	48445	40.91	3.39	12	0.14	1215.00	14648.00	61000	20230425	-18.52	41500	20230316	19.76	61000	-18.52	20230425	41500	19.76	20230316	61000	-18.52	20230425	41500	19.76	20230316	0.94	N	047810	5000	4873 억		26313134	N	N	4021	N	00	N
40	20231222	100505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49550	100	2	0.20	4183683650	84402	18.16	49850	49850	49300	64200	34650	49450	49568.54	26.99	140	-10387	50850	50150	49500	48800	48150	50500	49150	4874	14750	5000	36590	50	1	97475107	48299	40.78	3.38	12	0.09	1215.00	14648.00	61000	20230425	-18.77	41500	20230316	19.40	61000	-18.77	20230425	41500	19.40	20230316	61000	-18.77	20230425	41500	19.40	20230316	0.94	N	047810	5000	4873 억		26313134	N	N	4021	N	00	N
41	20231222	090505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49550	100	2	0.20	1380327350	27782	5.98	49850	49850	49500	64200	34650	49450	49684.23	26.99	140	-8410	50850	50150	49500	48800	48150	50500	49150	4874	14750	5000	36590	50	1	97475107	48299	40.78	3.38	12	0.03	1215.00	14648.00	61000	20230425	-18.77	41500	20230316	19.40	61000	-18.77	20230425	41500	19.40	20230316	61000	-18.77	20230425	41500	19.40	20230316	0.94	N	047810	5000	4873 억		26313134	N	N	4021	N	00	N
42	20231221	160503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	200	2	0.41	22878392300	461527	84.37	48850	50200	48850	64000	34500	49250	49571.43	26.73	-1233	43734	50216	49732	48916	48432	47616	49975	48675	4874	14750	5000	36440	50	1	97475107	48201	40.70	3.38	12	0.47	1215.00	14648.00	61000	20230425	-18.93	41500	20230316	19.16	61000	-18.93	20230425	41500	19.16	20230316	61000	-18.93	20230425	41500	19.16	20230316	0.93	N	047810	5000	4873 억		26057121	N	N	4021	N	00	N
43	20231221	150505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49200	-50	5	-0.10	21224912200	428044	78.25	48850	50200	48850	64000	34500	49250	49586.13	26.73	-1233	38534	50216	49732	48916	48432	47616	49975	48675	4874	14750	5000	36440	50	1	97475107	47958	40.49	3.36	12	0.44	1215.00	14648.00	61000	20230425	-19.34	41500	20230316	18.55	61000	-19.34	20230425	41500	18.55	20230316	61000	-19.34	20230425	41500	18.55	20230316	0.93	N	047810	5000	4873 억		26057121	N	N	781	N	00	N
44	20231221	140503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49300	50	2	0.10	19781807350	398756	72.90	48850	50200	48850	64000	34500	49250	49609.16	26.73	-1233	40211	50216	49732	48916	48432	47616	49975	48675	4874	14750	5000	36440	50	1	97475107	48055	40.58	3.37	12	0.41	1215.00	14648.00	61000	20230425	-19.18	41500	20230316	18.80	61000	-19.18	20230425	41500	18.80	20230316	61000	-19.18	20230425	41500	18.80	20230316	0.93	N	047810	5000	4873 억		26057121	N	N	781	N	00	N
45	20231221	130504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49250	0	3	0.00	18492005050	372572	68.11	48850	50200	48850	64000	34500	49250	49633.78	26.73	-1233	38811	50216	49732	48916	48432	47616	49975	48675	4874	14750	5000	36440	50	1	97475107	48006	40.53	3.36	12	0.38	1215.00	14648.00	61000	20230425	-19.26	41500	20230316	18.67	61000	-19.26	20230425	41500	18.67	20230316	61000	-19.26	20230425	41500	18.67	20230316	0.93	N	047810	5000	4873 억		26057121	N	N	781	N	00	N
46	20231221	120506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49450	200	2	0.41	16975946850	341837	62.49	48850	50200	48850	64000	34500	49250	49661.42	26.73	-1233	44339	50216	49732	48916	48432	47616	49975	48675	4874	14750	5000	36440	50	1	97475107	48201	40.70	3.38	12	0.35	1215.00	14648.00	61000	20230425	-18.93	41500	20230316	19.16	61000	-18.93	20230425	41500	19.16	20230316	61000	-18.93	20230425	41500	19.16	20230316	0.93	N	047810	5000	4873 억		26057121	N	N	781	N	00	N
47	20231221	110505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49500	250	2	0.51	15742869450	316939	57.94	48850	50200	48850	64000	34500	49250	49672.14	26.73	-1233	45539	50216	49732	48916	48432	47616	49975	48675	4874	14750	5000	36440	50	1	97475107	48250	40.74	3.38	12	0.33	1215.00	14648.00	61000	20230425	-18.85	41500	20230316	19.28	61000	-18.85	20230425	41500	19.28	20230316	61000	-18.85	20230425	41500	19.28	20230316	0.93	N	047810	5000	4873 억		26057121	N	N	781	N	00	N
48	20231221	100503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49850	600	2	1.22	8244204000	166352	30.41	48850	49900	48850	64000	34500	49250	49559.53	26.73	-1233	31507	50216	49732	48916	48432	47616	49975	48675	4874	14750	5000	36440	50	1	97475107	48591	41.03	3.40	12	0.17	1215.00	14648.00	61000	20230425	-18.28	41500	20230316	20.12	61000	-18.28	20230425	41500	20.12	20230316	61000	-18.28	20230425	41500	20.12	20230316	0.93	N	047810	5000	4873 억		26057121	N	N	781	N	00	N
49	20231221	090505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49100	-150	5	-0.30	922866600	18849	3.45	48850	49150	48850	64000	34500	49250	48954.79	26.73	-1233	623	50216	49732	48916	48432	47616	49975	48675	4874	14750	5000	36440	50	1	97475107	47860	40.41	3.35	12	0.02	1215.00	14648.00	61000	20230425	-19.51	41500	20230316	18.31	61000	-19.51	20230425	41500	18.31	20230316	61000	-19.51	20230425	41500	18.31	20230316	0.93	N	047810	5000	4873 억		26057121	N	N	781	N	00	N
50	20231220	160505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49250	1150	2	2.39	26568411750	543216	186.29	48400	49400	48100	62500	33700	48100	48908.72	26.62	-3319	152533	48900	48500	48200	47800	47500	48700	48000	4874	14400	5000	35590	50	1	97475107	48006	40.53	3.36	12	0.56	1215.00	14648.00	61000	20230425	-19.26	41500	20230316	18.67	61000	-19.26	20230425	41500	18.67	20230316	61000	-19.26	20230425	41500	18.67	20230316	0.96	N	047810	5000	4873 억		25952661	N	N	781	N	00	N
51	20231220	150531	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49350	1250	2	2.60	24239219000	495966	170.09	48400	49400	48100	62500	33700	48100	48872.74	26.62	-3319	142761	48900	48500	48200	47800	47500	48700	48000	4874	14400	5000	35590	50	1	97475107	48104	40.62	3.37	12	0.51	1215.00	14648.00	61000	20230425	-19.10	41500	20230316	18.92	61000	-19.10	20230425	41500	18.92	20230316	61000	-19.10	20230425	41500	18.92	20230316	0.96	N	047810	5000	4873 억		25952661	N	N	492	N	00	N
52	20231220	140538	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49150	1050	2	2.18	19288971600	395342	135.58	48400	49200	48100	62500	33700	48100	48790.60	26.62	-3319	132799	48900	48500	48200	47800	47500	48700	48000	4874	14400	5000	35590	50	1	97475107	47909	40.45	3.36	12	0.41	1215.00	14648.00	61000	20230425	-19.43	41500	20230316	18.43	61000	-19.43	20230425	41500	18.43	20230316	61000	-19.43	20230425	41500	18.43	20230316	0.96	N	047810	5000	4873 억		25952661	N	N	492	N	00	N
53	20231220	130534	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49000	900	2	1.87	15006034900	308048	105.64	48400	49050	48100	62500	33700	48100	48713.30	26.62	-3319	104474	48900	48500	48200	47800	47500	48700	48000	4874	14400	5000	35590	50	1	97475107	47763	40.33	3.35	12	0.32	1215.00	14648.00	61000	20230425	-19.67	41500	20230316	18.07	61000	-19.67	20230425	41500	18.07	20230316	61000	-19.67	20230425	41500	18.07	20230316	0.96	N	047810	5000	4873 억		25952661	N	N	492	N	00	N
54	20231220	120503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	49000	900	2	1.87	13006004900	267162	91.62	48400	49050	48100	62500	33700	48100	48682.09	26.62	-3319	92625	48900	48500	48200	47800	47500	48700	48000	4874	14400	5000	35590	50	1	97475107	47763	40.33	3.35	12	0.27	1215.00	14648.00	61000	20230425	-19.67	41500	20230316	18.07	61000	-19.67	20230425	41500	18.07	20230316	61000	-19.67	20230425	41500	18.07	20230316	0.96	N	047810	5000	4873 억		25952661	N	N	492	N	00	N
55	20231220	110505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48800	700	2	1.46	8811769100	181484	62.24	48400	48900	48100	62500	33700	48100	48553.97	26.62	-3319	62231	48900	48500	48200	47800	47500	48700	48000	4874	14400	5000	35590	50	1	97475107	47568	40.16	3.33	12	0.19	1215.00	14648.00	61000	20230425	-20.00	41500	20230316	17.59	61000	-20.00	20230425	41500	17.59	20230316	61000	-20.00	20230425	41500	17.59	20230316	0.96	N	047810	5000	4873 억		25952661	N	N	492	N	00	N
56	20231220	100504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48500	400	2	0.83	3798545800	78569	26.94	48400	48600	48100	62500	33700	48100	48346.62	26.62	-3319	23889	48900	48500	48200	47800	47500	48700	48000	4874	14400	5000	35590	50	1	97475107	47275	39.92	3.31	12	0.08	1215.00	14648.00	61000	20230425	-20.49	41500	20230316	16.87	61000	-20.49	20230425	41500	16.87	20230316	61000	-20.49	20230425	41500	16.87	20230316	0.96	N	047810	5000	4873 억		25952661	N	N	492	N	00	N
57	20231220	090504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48300	200	2	0.42	356671650	7379	2.53	48400	48450	48250	62500	33700	48100	48336.04	26.62	-3319	1052	48900	48500	48200	47800	47500	48700	48000	4874	14400	5000	35590	50	1	97475107	47080	39.75	3.30	12	0.01	1215.00	14648.00	61000	20230425	-20.82	41500	20230316	16.39	61000	-20.82	20230425	41500	16.39	20230316	61000	-20.82	20230425	41500	16.39	20230316	0.96	N	047810	5000	4873 억		25952661	N	N	492	N	00	N
58	20231219	160504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48100	-150	5	-0.31	13947971600	289192	84.29	48000	48600	47900	62700	33800	48250	48231.10	26.57	-4661	33877	48816	48532	48116	47832	47416	48675	47975	4874	14450	5000	35700	50	1	97475107	46886	39.59	3.28	12	0.30	1215.00	14648.00	61000	20230425	-21.15	41500	20230316	15.90	61000	-21.15	20230425	41500	15.90	20230316	61000	-21.15	20230425	41500	15.90	20230316	0.97	N	047810	5000	4873 억		25901921	N	N	492	N	00	N
59	20231219	150505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48200	-50	5	-0.10	13010537550	269712	78.61	48000	48600	47900	62700	33800	48250	48238.63	26.57	-4661	33653	48816	48532	48116	47832	47416	48675	47975	4874	14450	5000	35700	50	1	97475107	46983	39.67	3.29	12	0.28	1215.00	14648.00	61000	20230425	-20.98	41500	20230316	16.14	61000	-20.98	20230425	41500	16.14	20230316	61000	-20.98	20230425	41500	16.14	20230316	0.97	N	047810	5000	4873 억		25901921	N	N	1487	N	00	N
60	20231219	140503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48000	-250	5	-0.52	10945127800	226754	66.09	48000	48600	47900	62700	33800	48250	48268.73	26.57	-4661	29849	48816	48532	48116	47832	47416	48675	47975	4874	14450	5000	35700	50	1	97475107	46788	39.51	3.28	12	0.23	1215.00	14648.00	61000	20230425	-21.31	41500	20230316	15.66	61000	-21.31	20230425	41500	15.66	20230316	61000	-21.31	20230425	41500	15.66	20230316	0.97	N	047810	5000	4873 억		25901921	N	N	1487	N	00	N
61	20231219	130505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48400	150	2	0.31	7775466150	161173	46.98	48000	48500	47900	62700	33800	48250	48242.98	26.57	-4661	20687	48816	48532	48116	47832	47416	48675	47975	4874	14450	5000	35700	50	1	97475107	47178	39.84	3.30	12	0.17	1215.00	14648.00	61000	20230425	-20.66	41500	20230316	16.63	61000	-20.66	20230425	41500	16.63	20230316	61000	-20.66	20230425	41500	16.63	20230316	0.97	N	047810	5000	4873 억		25901921	N	N	1487	N	00	N
62	20231219	120506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48350	100	2	0.21	5626935600	116747	34.03	48000	48400	47900	62700	33800	48250	48197.68	26.57	-4661	8047	48816	48532	48116	47832	47416	48675	47975	4874	14450	5000	35700	50	1	97475107	47129	39.79	3.30	12	0.12	1215.00	14648.00	61000	20230425	-20.74	41500	20230316	16.51	61000	-20.74	20230425	41500	16.51	20230316	61000	-20.74	20230425	41500	16.51	20230316	0.97	N	047810	5000	4873 억		25901921	N	N	1487	N	00	N
63	20231219	110505	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48200	-50	5	-0.10	4705275450	97634	28.46	48000	48400	47900	62700	33800	48250	48192.99	26.57	-4661	11007	48816	48532	48116	47832	47416	48675	47975	4874	14450	5000	35700	50	1	97475107	46983	39.67	3.29	12	0.10	1215.00	14648.00	61000	20230425	-20.98	41500	20230316	16.14	61000	-20.98	20230425	41500	16.14	20230316	61000	-20.98	20230425	41500	16.14	20230316	0.97	N	047810	5000	4873 억		25901921	N	N	1487	N	00	N
64	20231219	100503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48250	0	3	0.00	2831743500	58832	17.15	48000	48350	47900	62700	33800	48250	48132.69	26.57	-4661	3620	48816	48532	48116	47832	47416	48675	47975	4874	14450	5000	35700	50	1	97475107	47032	39.71	3.29	12	0.06	1215.00	14648.00	61000	20230425	-20.90	41500	20230316	16.27	61000	-20.90	20230425	41500	16.27	20230316	61000	-20.90	20230425	41500	16.27	20230316	0.97	N	047810	5000	4873 억		25901921	N	N	1487	N	00	N
65	20231219	090503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48100	-150	5	-0.31	559912450	11651	3.40	48000	48350	48000	62700	33800	48250	48056.85	26.57	-4661	1311	48816	48532	48116	47832	47416	48675	47975	4874	14450	5000	35700	50	1	97475107	46886	39.59	3.28	12	0.01	1215.00	14648.00	61000	20230425	-21.15	41500	20230316	15.90	61000	-21.15	20230425	41500	15.90	20230316	61000	-21.15	20230425	41500	15.90	20230316	0.97	N	047810	5000	4873 억		25901921	N	N	1487	N	00	N
66	20231218	160502	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48250	500	2	1.05	16381776100	340752	86.95	47800	48400	47700	62000	33450	47750	48075.07	26.55	-15615	26953	48050	47900	47600	47450	47150	47975	47525	4874	14250	5000	35330	50	1	97475107	47032	39.71	3.29	12	0.35	1215.00	14648.00	61000	20230425	-20.90	41500	20230316	16.27	61000	-20.90	20230425	41500	16.27	20230316	61000	-20.90	20230425	41500	16.27	20230316	0.98	N	047810	5000	4873 억		25884190	N	N	1487	N	00	N
67	20231218	150503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48300	550	2	1.15	14982189750	311744	79.55	47800	48400	47700	62000	33450	47750	48059.31	26.55	-15615	14847	48050	47900	47600	47450	47150	47975	47525	4874	14250	5000	35330	50	1	97475107	47080	39.75	3.30	12	0.32	1215.00	14648.00	61000	20230425	-20.82	41500	20230316	16.39	61000	-20.82	20230425	41500	16.39	20230316	61000	-20.82	20230425	41500	16.39	20230316	0.98	N	047810	5000	4873 억		25884190	N	N	2396	N	00	N
68	20231218	140501	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48250	500	2	1.05	13345604250	277829	70.89	47800	48400	47700	62000	33450	47750	48035.36	26.55	-15615	11112	48050	47900	47600	47450	47150	47975	47525	4874	14250	5000	35330	50	1	97475107	47032	39.71	3.29	12	0.29	1215.00	14648.00	61000	20230425	-20.90	41500	20230316	16.27	61000	-20.90	20230425	41500	16.27	20230316	61000	-20.90	20230425	41500	16.27	20230316	0.98	N	047810	5000	4873 억		25884190	N	N	2396	N	00	N
69	20231218	130502	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47900	150	2	0.31	8793846450	183377	46.79	47800	48300	47700	62000	33450	47750	47955.06	26.55	-15615	-19641	48050	47900	47600	47450	47150	47975	47525	4874	14250	5000	35330	50	1	97475107	46691	39.42	3.27	12	0.19	1215.00	14648.00	61000	20230425	-21.48	41500	20230316	15.42	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	41500	15.42	20230316	0.98	N	047810	5000	4873 억		25884190	N	N	2396	N	00	N
70	20231218	120458	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48000	250	2	0.52	7987679300	166572	42.50	47800	48300	47700	62000	33450	47750	47953.36	26.55	-15615	-19369	48050	47900	47600	47450	47150	47975	47525	4874	14250	5000	35330	50	1	97475107	46788	39.51	3.28	12	0.17	1215.00	14648.00	61000	20230425	-21.31	41500	20230316	15.66	61000	-21.31	20230425	41500	15.66	20230316	61000	-21.31	20230425	41500	15.66	20230316	0.98	N	047810	5000	4873 억		25884190	N	N	2396	N	00	N
71	20231218	110501	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47900	150	2	0.31	7249447900	151162	38.57	47800	48300	47700	62000	33450	47750	47958.19	26.55	-15615	-20131	48050	47900	47600	47450	47150	47975	47525	4874	14250	5000	35330	50	1	97475107	46691	39.42	3.27	12	0.16	1215.00	14648.00	61000	20230425	-21.48	41500	20230316	15.42	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	41500	15.42	20230316	0.98	N	047810	5000	4873 억		25884190	N	N	2396	N	00	N
72	20231218	100500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47850	100	2	0.21	5775820300	120375	30.72	47800	48300	47750	62000	33450	47750	47981.97	26.55	-15615	-8842	48050	47900	47600	47450	47150	47975	47525	4874	14250	5000	35330	50	1	97475107	46642	39.38	3.27	12	0.12	1215.00	14648.00	61000	20230425	-21.56	41500	20230316	15.30	61000	-21.56	20230425	41500	15.30	20230316	61000	-21.56	20230425	41500	15.30	20230316	0.98	N	047810	5000	4873 억		25884190	N	N	2396	N	00	N
73	20231218	090457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48050	300	2	0.63	1573910300	32796	8.37	47800	48300	47800	62000	33450	47750	47991.22	26.55	-15615	6054	48050	47900	47600	47450	47150	47975	47525	4874	14250	5000	35330	50	1	97475107	46837	39.55	3.28	12	0.03	1215.00	14648.00	61000	20230425	-21.23	41500	20230316	15.78	61000	-21.23	20230425	41500	15.78	20230316	61000	-21.23	20230425	41500	15.78	20230316	0.98	N	047810	5000	4873 억		25884190	N	N	2396	N	00	N
74	20231215	160458	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47750	500	2	1.06	17846987850	374575	90.60	47300	47750	47300	61400	33100	47250	47645.62	26.50	-12789	144556	48283	47766	47433	46916	46583	47600	46750	4874	14150	5000	34960	50	1	97475107	46544	39.30	3.26	12	0.38	1215.00	14648.00	61000	20230425	-21.72	41500	20230316	15.06	61000	-21.72	20230425	41500	15.06	20230316	61000	-21.72	20230425	41500	15.06	20230316	0.98	N	047810	5000	4873 억		25827848	N	N	2396	N	00	N
75	20231215	150502	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47600	350	2	0.74	12263385600	257617	62.31	47300	47750	47300	61400	33100	47250	47603.17	26.50	-12789	89035	48283	47766	47433	46916	46583	47600	46750	4874	14150	5000	34960	50	1	97475107	46398	39.18	3.25	12	0.26	1215.00	14648.00	61000	20230425	-21.97	41500	20230316	14.70	61000	-21.97	20230425	41500	14.70	20230316	61000	-21.97	20230425	41500	14.70	20230316	0.98	N	047810	5000	4873 억		25827848	N	N	1414	N	00	N
76	20231215	140501	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47650	400	2	0.85	10138529800	212993	51.51	47300	47750	47300	61400	33100	47250	47600.30	26.50	-12789	76203	48283	47766	47433	46916	46583	47600	46750	4874	14150	5000	34960	50	1	97475107	46447	39.22	3.25	12	0.22	1215.00	14648.00	61000	20230425	-21.89	41500	20230316	14.82	61000	-21.89	20230425	41500	14.82	20230316	61000	-21.89	20230425	41500	14.82	20230316	0.98	N	047810	5000	4873 억		25827848	N	N	1414	N	00	N
77	20231215	130457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47650	400	2	0.85	8727456100	183371	44.35	47300	47750	47300	61400	33100	47250	47594.53	26.50	-12789	64609	48283	47766	47433	46916	46583	47600	46750	4874	14150	5000	34960	50	1	97475107	46447	39.22	3.25	12	0.19	1215.00	14648.00	61000	20230425	-21.89	41500	20230316	14.82	61000	-21.89	20230425	41500	14.82	20230316	61000	-21.89	20230425	41500	14.82	20230316	0.98	N	047810	5000	4873 억		25827848	N	N	1414	N	00	N
78	20231215	120458	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47650	400	2	0.85	7509796350	157826	38.17	47300	47750	47300	61400	33100	47250	47582.76	26.50	-12789	53373	48283	47766	47433	46916	46583	47600	46750	4874	14150	5000	34960	50	1	97475107	46447	39.22	3.25	12	0.16	1215.00	14648.00	61000	20230425	-21.89	41500	20230316	14.82	61000	-21.89	20230425	41500	14.82	20230316	61000	-21.89	20230425	41500	14.82	20230316	0.98	N	047810	5000	4873 억		25827848	N	N	1414	N	00	N
79	20231215	110455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47650	400	2	0.85	5738034400	120658	29.18	47300	47750	47300	61400	33100	47250	47556.19	26.50	-12789	41440	48283	47766	47433	46916	46583	47600	46750	4874	14150	5000	34960	50	1	97475107	46447	39.22	3.25	12	0.12	1215.00	14648.00	61000	20230425	-21.89	41500	20230316	14.82	61000	-21.89	20230425	41500	14.82	20230316	61000	-21.89	20230425	41500	14.82	20230316	0.98	N	047810	5000	4873 억		25827848	N	N	1414	N	00	N
80	20231215	100500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47550	300	2	0.63	3770323800	79291	19.18	47300	47750	47300	61400	33100	47250	47550.46	26.50	-12789	25779	48283	47766	47433	46916	46583	47600	46750	4874	14150	5000	34960	50	1	97475107	46349	39.14	3.25	12	0.08	1215.00	14648.00	61000	20230425	-22.05	41500	20230316	14.58	61000	-22.05	20230425	41500	14.58	20230316	61000	-22.05	20230425	41500	14.58	20230316	0.98	N	047810	5000	4873 억		25827848	N	N	1414	N	00	N
81	20231215	090459	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47600	350	2	0.74	453531500	9549	2.31	47300	47700	47300	61400	33100	47250	47495.18	26.50	-12789	2825	48283	47766	47433	46916	46583	47600	46750	4874	14150	5000	34960	50	1	97475107	46398	39.18	3.25	12	0.01	1215.00	14648.00	61000	20230425	-21.97	41500	20230316	14.70	61000	-21.97	20230425	41500	14.70	20230316	61000	-21.97	20230425	41500	14.70	20230316	0.98	N	047810	5000	4873 억		25827848	N	N	1414	N	00	N
82	20231214	160456	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47250	-50	5	-0.11	19536909350	412450	125.42	47850	47950	47100	61400	33150	47300	47370.86	26.47	4290	71482	48433	47866	47533	46966	46633	47700	46800	4874	14100	5000	35000	50	1	97475107	46057	38.89	3.23	12	0.42	1215.00	14648.00	61000	20230425	-22.54	41500	20230316	13.86	61000	-22.54	20230425	41500	13.86	20230316	61000	-22.54	20230425	41500	13.86	20230316	0.98	N	047810	5000	4873 억		25797699	N	N	1414	N	00	N
83	20231214	150513	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47200	-100	5	-0.21	13656289150	287996	87.58	47850	47950	47100	61400	33150	47300	47418.34	26.47	4290	40460	48433	47866	47533	46966	46633	47700	46800	4874	14100	5000	35000	50	1	97475107	46008	38.85	3.22	12	0.30	1215.00	14648.00	61000	20230425	-22.62	41500	20230316	13.73	61000	-22.62	20230425	41500	13.73	20230316	61000	-22.62	20230425	41500	13.73	20230316	0.98	N	047810	5000	4873 억		25797699	N	N	1890	N	00	N
84	20231214	140507	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47350	50	2	0.11	11492908650	242284	73.68	47850	47950	47100	61400	33150	47300	47435.70	26.47	4290	32322	48433	47866	47533	46966	46633	47700	46800	4874	14100	5000	35000	50	1	97475107	46154	38.97	3.23	12	0.25	1215.00	14648.00	61000	20230425	-22.38	41500	20230316	14.10	61000	-22.38	20230425	41500	14.10	20230316	61000	-22.38	20230425	41500	14.10	20230316	0.98	N	047810	5000	4873 억		25797699	N	N	1890	N	00	N
85	20231214	130508	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47150	-150	5	-0.32	9597132950	202205	61.49	47850	47950	47100	61400	33150	47300	47462.41	26.47	4290	18510	48433	47866	47533	46966	46633	47700	46800	4874	14100	5000	35000	50	1	97475107	45960	38.81	3.22	12	0.21	1215.00	14648.00	61000	20230425	-22.70	41500	20230316	13.61	61000	-22.70	20230425	41500	13.61	20230316	61000	-22.70	20230425	41500	13.61	20230316	0.98	N	047810	5000	4873 억		25797699	N	N	1890	N	00	N
86	20231214	120518	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47100	-200	5	-0.42	8324712450	175214	53.28	47850	47950	47100	61400	33150	47300	47511.71	26.47	4290	17825	48433	47866	47533	46966	46633	47700	46800	4874	14100	5000	35000	50	1	97475107	45911	38.77	3.22	12	0.18	1215.00	14648.00	61000	20230425	-22.79	41500	20230316	13.49	61000	-22.79	20230425	41500	13.49	20230316	61000	-22.79	20230425	41500	13.49	20230316	0.98	N	047810	5000	4873 억		25797699	N	N	1890	N	00	N
87	20231214	110457	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47500	200	2	0.42	5912755700	124150	37.75	47850	47950	47400	61400	33150	47300	47625.95	26.47	4290	26043	48433	47866	47533	46966	46633	47700	46800	4874	14100	5000	35000	50	1	97475107	46301	39.09	3.24	12	0.13	1215.00	14648.00	61000	20230425	-22.13	41500	20230316	14.46	61000	-22.13	20230425	41500	14.46	20230316	61000	-22.13	20230425	41500	14.46	20230316	0.98	N	047810	5000	4873 억		25797699	N	N	1890	N	00	N
88	20231214	100453	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47550	250	2	0.53	3954093900	82907	25.21	47850	47950	47450	61400	33150	47300	47693.22	26.47	4290	14446	48433	47866	47533	46966	46633	47700	46800	4874	14100	5000	35000	50	1	97475107	46349	39.14	3.25	12	0.09	1215.00	14648.00	61000	20230425	-22.05	41500	20230316	14.58	61000	-22.05	20230425	41500	14.58	20230316	61000	-22.05	20230425	41500	14.58	20230316	0.98	N	047810	5000	4873 억		25797699	N	N	1890	N	00	N
89	20231214	090436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47750	450	2	0.95	846599550	17701	5.38	47850	47950	47700	61400	33150	47300	47828.38	26.47	4290	4419	48433	47866	47533	46966	46633	47700	46800	4874	14100	5000	35000	50	1	97475107	46544	39.30	3.26	12	0.02	1215.00	14648.00	61000	20230425	-21.72	41500	20230316	15.06	61000	-21.72	20230425	41500	15.06	20230316	61000	-21.72	20230425	41500	15.06	20230316	0.98	N	047810	5000	4873 억		25797699	N	N	1890	N	00	N
90	20231213	160455	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47300	0	3	0.00	15616596150	327746	47.94	47500	48100	47200	61400	33150	47300	47648.69	26.46	-1555	828	48200	47750	47200	46750	46200	47975	46975	4874	14100	5000	35000	50	1	97475107	46106	38.93	3.23	12	0.34	1215.00	14648.00	61000	20230425	-22.46	41500	20230316	13.98	61000	-22.46	20230425	41500	13.98	20230316	61000	-22.46	20230425	41500	13.98	20230316	1.01	N	047810	5000	4873 억		25795636	N	N	1890	N	00	N
91	20231213	150506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47300	0	3	0.00	14451893850	303110	44.34	47500	48100	47200	61400	33150	47300	47678.73	26.46	-1555	1309	48200	47750	47200	46750	46200	47975	46975	4874	14100	5000	35000	50	1	97475107	46106	38.93	3.23	12	0.31	1215.00	14648.00	61000	20230425	-22.46	41500	20230316	13.98	61000	-22.46	20230425	41500	13.98	20230316	61000	-22.46	20230425	41500	13.98	20230316	1.01	N	047810	5000	4873 억		25795636	N	N	3200	N	00	N
92	20231213	140506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47500	200	2	0.42	11720083550	245480	35.91	47500	48100	47400	61400	33150	47300	47743.56	26.46	-1555	15079	48200	47750	47200	46750	46200	47975	46975	4874	14100	5000	35000	50	1	97475107	46301	39.09	3.24	12	0.25	1215.00	14648.00	61000	20230425	-22.13	41500	20230316	14.46	61000	-22.13	20230425	41500	14.46	20230316	61000	-22.13	20230425	41500	14.46	20230316	1.01	N	047810	5000	4873 억		25795636	N	N	3200	N	00	N
93	20231213	130504	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47600	300	2	0.63	10629766350	222562	32.55	47500	48100	47400	61400	33150	47300	47760.95	26.46	-1555	19984	48200	47750	47200	46750	46200	47975	46975	4874	14100	5000	35000	50	1	97475107	46398	39.18	3.25	12	0.23	1215.00	14648.00	61000	20230425	-21.97	41500	20230316	14.70	61000	-21.97	20230425	41500	14.70	20230316	61000	-21.97	20230425	41500	14.70	20230316	1.01	N	047810	5000	4873 억		25795636	N	N	3200	N	00	N
94	20231213	120503	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47700	400	2	0.85	9393687400	196652	28.76	47500	48100	47400	61400	33150	47300	47768.11	26.46	-1555	24781	48200	47750	47200	46750	46200	47975	46975	4874	14100	5000	35000	50	1	97475107	46496	39.26	3.26	12	0.20	1215.00	14648.00	61000	20230425	-21.80	41500	20230316	14.94	61000	-21.80	20230425	41500	14.94	20230316	61000	-21.80	20230425	41500	14.94	20230316	1.01	N	047810	5000	4873 억		25795636	N	N	3200	N	00	N
95	20231213	110506	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47900	600	2	1.27	8320525950	174215	25.48	47500	48100	47400	61400	33150	47300	47760.14	26.46	-1555	22059	48200	47750	47200	46750	46200	47975	46975	4874	14100	5000	35000	50	1	97475107	46691	39.42	3.27	12	0.18	1215.00	14648.00	61000	20230425	-21.48	41500	20230316	15.42	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	41500	15.42	20230316	1.01	N	047810	5000	4873 억		25795636	N	N	3200	N	00	N
96	20231213	100509	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47450	150	2	0.32	6613800100	138434	20.25	47500	48100	47400	61400	33150	47300	47775.88	26.46	-1555	20446	48200	47750	47200	46750	46200	47975	46975	4874	14100	5000	35000	50	1	97475107	46252	39.05	3.24	12	0.14	1215.00	14648.00	61000	20230425	-22.21	41500	20230316	14.34	61000	-22.21	20230425	41500	14.34	20230316	61000	-22.21	20230425	41500	14.34	20230316	1.01	N	047810	5000	4873 억		25795636	N	N	3200	N	00	N
97	20231213	090500	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47400	100	2	0.21	461548900	9709	1.42	47500	47800	47400	61400	33150	47300	47538.57	26.46	-1555	896	48200	47750	47200	46750	46200	47975	46975	4874	14100	5000	35000	50	1	97475107	46203	39.01	3.24	12	0.01	1215.00	14648.00	61000	20230425	-22.30	41500	20230316	14.22	61000	-22.30	20230425	41500	14.22	20230316	61000	-22.30	20230425	41500	14.22	20230316	1.01	N	047810	5000	4873 억		25795636	N	N	3200	N	00	N
98	20231212	160444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47300	-150	5	-0.32	25779219500	546545	158.40	46950	47650	46650	61600	33250	47450	47167.42	26.36	1186	126895	48716	48082	47566	46932	46416	47825	46675	4874	14150	5000	35110	50	1	97475107	46106	38.93	3.23	12	0.56	1215.00	14648.00	61000	20230425	-22.46	41500	20230316	13.98	61000	-22.46	20230425	41500	13.98	20230316	61000	-22.46	20230425	41500	13.98	20230316	1.00	N	047810	5000	4873 억		25697712	N	N	3200	N	00	N
99	20231212	150449	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47400	-50	5	-0.11	24244765150	514136	149.01	46950	47650	46650	61600	33250	47450	47156.17	26.36	1186	119156	48716	48082	47566	46932	46416	47825	46675	4874	14150	5000	35110	50	1	97475107	46203	39.01	3.24	12	0.53	1215.00	14648.00	61000	20230425	-22.30	41500	20230316	14.22	61000	-22.30	20230425	41500	14.22	20230316	61000	-22.30	20230425	41500	14.22	20230316	1.00	N	047810	5000	4873 억		25697712	N	N	4441	N	00	N
100	20231212	140431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47450	0	3	0.00	21936239950	465433	134.89	46950	47650	46650	61600	33250	47450	47130.63	26.36	1186	108246	48716	48082	47566	46932	46416	47825	46675	4874	14150	5000	35110	50	1	97475107	46252	39.05	3.24	12	0.48	1215.00	14648.00	61000	20230425	-22.21	41500	20230316	14.34	61000	-22.21	20230425	41500	14.34	20230316	61000	-22.21	20230425	41500	14.34	20230316	1.00	N	047810	5000	4873 억		25697712	N	N	4441	N	00	N
101	20231212	130427	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47200	-250	5	-0.53	19369278000	411081	119.14	46950	47650	46650	61600	33250	47450	47117.68	26.36	1186	82904	48716	48082	47566	46932	46416	47825	46675	4874	14150	5000	35110	50	1	97475107	46008	38.85	3.22	12	0.42	1215.00	14648.00	61000	20230425	-22.62	41500	20230316	13.73	61000	-22.62	20230425	41500	13.73	20230316	61000	-22.62	20230425	41500	13.73	20230316	1.00	N	047810	5000	4873 억		25697712	N	N	4441	N	00	N
102	20231212	120426	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46950	-500	5	-1.05	16994178500	360664	104.53	46950	47650	46650	61600	33250	47450	47118.89	26.36	1186	59733	48716	48082	47566	46932	46416	47825	46675	4874	14150	5000	35110	50	1	97475107	45765	38.64	3.21	12	0.37	1215.00	14648.00	61000	20230425	-23.03	41500	20230316	13.13	61000	-23.03	20230425	41500	13.13	20230316	61000	-23.03	20230425	41500	13.13	20230316	1.00	N	047810	5000	4873 억		25697712	N	N	4441	N	00	N
103	20231212	110431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47000	-450	5	-0.95	15011236450	318407	92.28	46950	47650	46650	61600	33250	47450	47144.54	26.36	1186	58681	48716	48082	47566	46932	46416	47825	46675	4874	14150	5000	35110	50	1	97475107	45813	38.68	3.21	12	0.33	1215.00	14648.00	61000	20230425	-22.95	41500	20230316	13.25	61000	-22.95	20230425	41500	13.25	20230316	61000	-22.95	20230425	41500	13.25	20230316	1.00	N	047810	5000	4873 억		25697712	N	N	4441	N	00	N
104	20231212	100448	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47400	-50	5	-0.11	8289823900	175645	50.90	46950	47650	46650	61600	33250	47450	47196.06	26.36	1186	9896	48716	48082	47566	46932	46416	47825	46675	4874	14150	5000	35110	50	1	97475107	46203	39.01	3.24	12	0.18	1215.00	14648.00	61000	20230425	-22.30	41500	20230316	14.22	61000	-22.30	20230425	41500	14.22	20230316	61000	-22.30	20230425	41500	14.22	20230316	1.00	N	047810	5000	4873 억		25697712	N	N	4441	N	00	N
105	20231212	090445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46850	-600	5	-1.26	2023112850	43114	12.50	46950	47250	46650	61600	33250	47450	46921.30	26.36	1186	-11053	48716	48082	47566	46932	46416	47825	46675	4874	14150	5000	35110	50	1	97475107	45667	38.56	3.20	12	0.04	1215.00	14648.00	61000	20230425	-23.20	41500	20230316	12.89	61000	-23.20	20230425	41500	12.89	20230316	61000	-23.20	20230425	41500	12.89	20230316	1.00	N	047810	5000	4873 억		25697712	N	N	4441	N	00	N
106	20231211	160447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47450	400	2	0.85	16260692700	342278	162.65	47600	48200	47050	61100	32950	47050	47507.51	26.40	40403	24399	47783	47416	47083	46716	46383	47250	46550	4874	14050	5000	34810	50	1	97475107	46252	39.05	3.24	12	0.35	1215.00	14648.00	61000	20230425	-22.21	41500	20230316	14.34	61000	-22.21	20230425	41500	14.34	20230316	61000	-22.21	20230425	41500	14.34	20230316	0.98	N	047810	5000	4873 억		25736403	N	N	4441	N	00	N
107	20231211	150445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47400	350	2	0.74	14590922350	307096	145.93	47600	48200	47050	61100	32950	47050	47512.61	26.40	40403	4637	47783	47416	47083	46716	46383	47250	46550	4874	14050	5000	34810	50	1	97475107	46203	39.01	3.24	12	0.32	1215.00	14648.00	61000	20230425	-22.30	41500	20230316	14.22	61000	-22.30	20230425	41500	14.22	20230316	61000	-22.30	20230425	41500	14.22	20230316	0.98	N	047810	5000	4873 억		25736403	N	N	0	N	00	N
108	20231211	140446	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47050	0	3	0.00	12831207600	269906	128.26	47600	48200	47050	61100	32950	47050	47539.58	26.40	40403	-12439	47783	47416	47083	46716	46383	47250	46550	4874	14050	5000	34810	50	1	97475107	45862	38.72	3.21	12	0.28	1215.00	14648.00	61000	20230425	-22.87	41500	20230316	13.37	61000	-22.87	20230425	41500	13.37	20230316	61000	-22.87	20230425	41500	13.37	20230316	0.98	N	047810	5000	4873 억		25736403	N	N	0	N	00	N
109	20231211	130447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47550	500	2	1.06	10095388400	212001	100.74	47600	48200	47250	61100	32950	47050	47619.59	26.40	40403	15224	47783	47416	47083	46716	46383	47250	46550	4874	14050	5000	34810	50	1	97475107	46349	39.14	3.25	12	0.22	1215.00	14648.00	61000	20230425	-22.05	41500	20230316	14.58	61000	-22.05	20230425	41500	14.58	20230316	61000	-22.05	20230425	41500	14.58	20230316	0.98	N	047810	5000	4873 억		25736403	N	N	0	N	00	N
110	20231211	120447	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47500	450	2	0.96	9406562850	197495	93.85	47600	48200	47250	61100	32950	47050	47629.43	26.40	40403	12921	47783	47416	47083	46716	46383	47250	46550	4874	14050	5000	34810	50	1	97475107	46301	39.09	3.24	12	0.20	1215.00	14648.00	61000	20230425	-22.13	41500	20230316	14.46	61000	-22.13	20230425	41500	14.46	20230316	61000	-22.13	20230425	41500	14.46	20230316	0.98	N	047810	5000	4873 억		25736403	N	N	0	N	00	N
111	20231211	110444	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47600	550	2	1.17	8619044350	180913	85.97	47600	48200	47250	61100	32950	47050	47641.99	26.40	40403	12277	47783	47416	47083	46716	46383	47250	46550	4874	14050	5000	34810	50	1	97475107	46398	39.18	3.25	12	0.19	1215.00	14648.00	61000	20230425	-21.97	41500	20230316	14.70	61000	-21.97	20230425	41500	14.70	20230316	61000	-21.97	20230425	41500	14.70	20230316	0.98	N	047810	5000	4873 억		25736403	N	N	0	N	00	N
112	20231211	100445	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47350	300	2	0.64	6320823200	132652	63.04	47600	48200	47250	61100	32950	47050	47649.75	26.40	40403	-5511	47783	47416	47083	46716	46383	47250	46550	4874	14050	5000	34810	50	1	97475107	46154	38.97	3.23	12	0.14	1215.00	14648.00	61000	20230425	-22.38	41500	20230316	14.10	61000	-22.38	20230425	41500	14.10	20230316	61000	-22.38	20230425	41500	14.10	20230316	0.98	N	047810	5000	4873 억		25736403	N	N	0	N	00	N
113	20231211	090442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48050	1000	2	2.13	2005085800	41868	19.90	47600	48200	47550	61100	32950	47050	47891.05	26.40	40403	13044	47783	47416	47083	46716	46383	47250	46550	4874	14050	5000	34810	50	1	97475107	46837	39.55	3.28	12	0.04	1215.00	14648.00	61000	20230425	-21.23	41500	20230316	15.78	61000	-21.23	20230425	41500	15.78	20230316	61000	-21.23	20230425	41500	15.78	20230316	0.98	N	047810	5000	4873 억		25736403	N	N	0	N	00	N
114	20231208	160440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47050	200	2	0.43	9774794700	208110	66.77	47250	47450	46750	60900	32800	46850	46968.96	26.37	0	-23243	48750	47800	47300	46350	45850	47550	46100	4874	14050	5000	34660	50	1	97475107	45862	38.72	3.21	12	0.21	1215.00	14648.00	61000	20230425	-22.87	41500	20230316	13.37	61000	-22.87	20230425	41500	13.37	20230316	61000	-22.87	20230425	41500	13.37	20230316	1.01	N	047810	5000	4873 억		25706403	N	N	748	N	00	N
115	20231208	150442	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47100	250	2	0.53	8872795150	188933	60.61	47250	47450	46750	60900	32800	46850	46962.67	26.37	0	-21313	48750	47800	47300	46350	45850	47550	46100	4874	14050	5000	34660	50	1	97475107	45911	38.77	3.22	12	0.19	1215.00	14648.00	61000	20230425	-22.79	41500	20230316	13.49	61000	-22.79	20230425	41500	13.49	20230316	61000	-22.79	20230425	41500	13.49	20230316	1.01	N	047810	5000	4873 억		25706403	N	N	748	N	00	N
116	20231208	140441	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46900	50	2	0.11	7167103950	152605	48.96	47250	47450	46750	60900	32800	46850	46965.08	26.37	0	-20356	48750	47800	47300	46350	45850	47550	46100	4874	14050	5000	34660	50	1	97475107	45716	38.60	3.20	12	0.16	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	1.01	N	047810	5000	4873 억		25706403	N	N	748	N	00	N
117	20231208	130440	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46950	100	2	0.21	5778990950	122993	39.46	47250	47450	46750	60900	32800	46850	46986.36	26.37	0	-14409	48750	47800	47300	46350	45850	47550	46100	4874	14050	5000	34660	50	1	97475107	45765	38.64	3.21	12	0.13	1215.00	14648.00	61000	20230425	-23.03	41500	20230316	13.13	61000	-23.03	20230425	41500	13.13	20230316	61000	-23.03	20230425	41500	13.13	20230316	1.01	N	047810	5000	4873 억		25706403	N	N	748	N	00	N
118	20231208	120437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46950	100	2	0.21	5071176450	107917	34.62	47250	47450	46750	60900	32800	46850	46991.48	26.37	0	-16953	48750	47800	47300	46350	45850	47550	46100	4874	14050	5000	34660	50	1	97475107	45765	38.64	3.21	12	0.11	1215.00	14648.00	61000	20230425	-23.03	41500	20230316	13.13	61000	-23.03	20230425	41500	13.13	20230316	61000	-23.03	20230425	41500	13.13	20230316	1.01	N	047810	5000	4873 억		25706403	N	N	748	N	00	N
119	20231208	110436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46900	50	2	0.11	4307669600	91673	29.41	47250	47450	46750	60900	32800	46850	46989.54	26.37	0	-17588	48750	47800	47300	46350	45850	47550	46100	4874	14050	5000	34660	50	1	97475107	45716	38.60	3.20	12	0.09	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	1.01	N	047810	5000	4873 억		25706403	N	N	748	N	00	N
120	20231208	100443	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47100	250	2	0.53	2901140400	61714	19.80	47250	47450	46750	60900	32800	46850	47009.49	26.37	0	-14050	48750	47800	47300	46350	45850	47550	46100	4874	14050	5000	34660	50	1	97475107	45911	38.77	3.22	12	0.06	1215.00	14648.00	61000	20230425	-22.79	41500	20230316	13.49	61000	-22.79	20230425	41500	13.49	20230316	61000	-22.79	20230425	41500	13.49	20230316	1.01	N	047810	5000	4873 억		25706403	N	N	748	N	00	N
121	20231208	090437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46900	50	2	0.11	674082750	14273	4.58	47250	47450	46900	60900	32800	46850	47228.38	26.37	0	-3074	48750	47800	47300	46350	45850	47550	46100	4874	14050	5000	34660	50	1	97475107	45716	38.60	3.20	12	0.01	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	1.01	N	047810	5000	4873 억		25706403	N	N	748	N	00	N
122	20231207	160436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46850	-1100	5	-2.29	14696199300	310039	83.95	48100	48250	46800	62300	33600	47950	47402.06	26.42	0	-55070	48683	48316	47633	47266	46583	48500	47450	4874	14350	5000	35480	50	1	97475107	45667	38.56	3.20	12	0.32	1215.00	14648.00	61000	20230425	-23.20	41500	20230316	12.89	61000	-23.20	20230425	41500	12.89	20230316	61000	-23.20	20230425	41500	12.89	20230316	0.98	N	047810	5000	4873 억		25757072	N	N	748	N	00	N
123	20231207	150438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46900	-1050	5	-2.19	13271890050	279642	75.72	48100	48250	46800	62300	33600	47950	47460.26	26.42	0	-52929	48683	48316	47633	47266	46583	48500	47450	4874	14350	5000	35480	50	1	97475107	45716	38.60	3.20	12	0.29	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	0.98	N	047810	5000	4873 억		25757072	N	N	1754	N	00	N
124	20231207	140436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47150	-800	5	-1.67	9502067600	199380	53.99	48100	48250	47150	62300	33600	47950	47658.06	26.42	0	-37044	48683	48316	47633	47266	46583	48500	47450	4874	14350	5000	35480	50	1	97475107	45960	38.81	3.22	12	0.20	1215.00	14648.00	61000	20230425	-22.70	41500	20230316	13.61	61000	-22.70	20230425	41500	13.61	20230316	61000	-22.70	20230425	41500	13.61	20230316	0.98	N	047810	5000	4873 억		25757072	N	N	1754	N	00	N
125	20231207	130437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47450	-500	5	-1.04	8152455050	170846	46.26	48100	48250	47300	62300	33600	47950	47718.13	26.42	0	-28687	48683	48316	47633	47266	46583	48500	47450	4874	14350	5000	35480	50	1	97475107	46252	39.05	3.24	12	0.18	1215.00	14648.00	61000	20230425	-22.21	41500	20230316	14.34	61000	-22.21	20230425	41500	14.34	20230316	61000	-22.21	20230425	41500	14.34	20230316	0.98	N	047810	5000	4873 억		25757072	N	N	1754	N	00	N
126	20231207	120438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47450	-500	5	-1.04	6884448150	144105	39.02	48100	48250	47350	62300	33600	47950	47773.82	26.42	0	-15890	48683	48316	47633	47266	46583	48500	47450	4874	14350	5000	35480	50	1	97475107	46252	39.05	3.24	12	0.15	1215.00	14648.00	61000	20230425	-22.21	41500	20230316	14.34	61000	-22.21	20230425	41500	14.34	20230316	61000	-22.21	20230425	41500	14.34	20230316	0.98	N	047810	5000	4873 억		25757072	N	N	1754	N	00	N
127	20231207	110435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47400	-550	5	-1.15	5978964900	125027	33.85	48100	48250	47400	62300	33600	47950	47821.38	26.42	0	-10728	48683	48316	47633	47266	46583	48500	47450	4874	14350	5000	35480	50	1	97475107	46203	39.01	3.24	12	0.13	1215.00	14648.00	61000	20230425	-22.30	41500	20230316	14.22	61000	-22.30	20230425	41500	14.22	20230316	61000	-22.30	20230425	41500	14.22	20230316	0.98	N	047810	5000	4873 억		25757072	N	N	1754	N	00	N
128	20231207	100434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47700	-250	5	-0.52	4380013100	91361	24.74	48100	48250	47650	62300	33600	47950	47941.82	26.42	0	-4853	48683	48316	47633	47266	46583	48500	47450	4874	14350	5000	35480	50	1	97475107	46496	39.26	3.26	12	0.09	1215.00	14648.00	61000	20230425	-21.80	41500	20230316	14.94	61000	-21.80	20230425	41500	14.94	20230316	61000	-21.80	20230425	41500	14.94	20230316	0.98	N	047810	5000	4873 억		25757072	N	N	1754	N	00	N
129	20231207	090439	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47800	-150	5	-0.31	871941600	18168	4.92	48100	48200	47750	62300	33600	47950	47993.30	26.42	0	-3156	48683	48316	47633	47266	46583	48500	47450	4874	14350	5000	35480	50	1	97475107	46593	39.34	3.26	12	0.02	1215.00	14648.00	61000	20230425	-21.64	41500	20230316	15.18	61000	-21.64	20230425	41500	15.18	20230316	61000	-21.64	20230425	41500	15.18	20230316	0.98	N	047810	5000	4873 억		25757072	N	N	1754	N	00	N
130	20231206	160430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47950	1000	2	2.13	17522482100	367767	90.11	46950	48000	46950	61000	32900	46950	47645.20	26.38	0	13334	48716	47832	47316	46432	45916	47575	46175	4874	14050	5000	34740	50	1	97475107	46739	39.47	3.27	12	0.38	1215.00	14648.00	61000	20230425	-21.39	41500	20230316	15.54	61000	-21.39	20230425	41500	15.54	20230316	61000	-21.39	20230425	41500	15.54	20230316	1.00	N	047810	5000	4873 억		25717080	N	N	1754	N	00	N
131	20231206	150438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48000	1050	2	2.24	15213127450	319589	78.30	46950	48000	46950	61000	32900	46950	47602.16	26.38	0	12949	48716	47832	47316	46432	45916	47575	46175	4874	14050	5000	34740	50	1	97475107	46788	39.51	3.28	12	0.33	1215.00	14648.00	61000	20230425	-21.31	41500	20230316	15.66	61000	-21.31	20230425	41500	15.66	20230316	61000	-21.31	20230425	41500	15.66	20230316	1.00	N	047810	5000	4873 억		25717080	N	N	363	N	00	N
132	20231206	140437	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47650	700	2	1.49	11168418350	235025	57.58	46950	47800	46950	61000	32900	46950	47520.13	26.38	0	-3369	48716	47832	47316	46432	45916	47575	46175	4874	14050	5000	34740	50	1	97475107	46447	39.22	3.25	12	0.24	1215.00	14648.00	61000	20230425	-21.89	41500	20230316	14.82	61000	-21.89	20230425	41500	14.82	20230316	61000	-21.89	20230425	41500	14.82	20230316	1.00	N	047810	5000	4873 억		25717080	N	N	363	N	00	N
133	20231206	130433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47600	650	2	1.38	9941659950	209269	51.27	46950	47800	46950	61000	32900	46950	47506.61	26.38	0	3852	48716	47832	47316	46432	45916	47575	46175	4874	14050	5000	34740	50	1	97475107	46398	39.18	3.25	12	0.21	1215.00	14648.00	61000	20230425	-21.97	41500	20230316	14.70	61000	-21.97	20230425	41500	14.70	20230316	61000	-21.97	20230425	41500	14.70	20230316	1.00	N	047810	5000	4873 억		25717080	N	N	363	N	00	N
134	20231206	120431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47750	800	2	1.70	8402806150	176941	43.35	46950	47800	46950	61000	32900	46950	47489.31	26.38	0	4701	48716	47832	47316	46432	45916	47575	46175	4874	14050	5000	34740	50	1	97475107	46544	39.30	3.26	12	0.18	1215.00	14648.00	61000	20230425	-21.72	41500	20230316	15.06	61000	-21.72	20230425	41500	15.06	20230316	61000	-21.72	20230425	41500	15.06	20230316	1.00	N	047810	5000	4873 억		25717080	N	N	363	N	00	N
135	20231206	110438	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47600	650	2	1.38	6257016750	131955	32.33	46950	47650	46950	61000	32900	46950	47417.81	26.38	0	-2841	48716	47832	47316	46432	45916	47575	46175	4874	14050	5000	34740	50	1	97475107	46398	39.18	3.25	12	0.14	1215.00	14648.00	61000	20230425	-21.97	41500	20230316	14.70	61000	-21.97	20230425	41500	14.70	20230316	61000	-21.97	20230425	41500	14.70	20230316	1.00	N	047810	5000	4873 억		25717080	N	N	363	N	00	N
136	20231206	100434	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47400	450	2	0.96	4345566050	91685	22.46	46950	47650	46950	61000	32900	46950	47396.70	26.38	0	-10521	48716	47832	47316	46432	45916	47575	46175	4874	14050	5000	34740	50	1	97475107	46203	39.01	3.24	12	0.09	1215.00	14648.00	61000	20230425	-22.30	41500	20230316	14.22	61000	-22.30	20230425	41500	14.22	20230316	61000	-22.30	20230425	41500	14.22	20230316	1.00	N	047810	5000	4873 억		25717080	N	N	363	N	00	N
137	20231206	090436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47200	250	2	0.53	529659750	11237	2.75	46950	47350	46950	61000	32900	46950	47135.35	26.38	0	-1761	48716	47832	47316	46432	45916	47575	46175	4874	14050	5000	34740	50	1	97475107	46008	38.85	3.22	12	0.01	1215.00	14648.00	61000	20230425	-22.62	41500	20230316	13.73	61000	-22.62	20230425	41500	13.73	20230316	61000	-22.62	20230425	41500	13.73	20230316	1.00	N	047810	5000	4873 억		25717080	N	N	363	N	00	N
138	20231205	160436	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46950	-1100	5	-2.29	19229687750	406491	84.11	47700	48200	46800	62400	33650	48050	47306.80	26.45	0	8610	49150	48600	48200	47650	47250	48400	47450	4874	14350	5000	35550	50	1	97475107	45765	38.64	3.21	12	0.42	1215.00	14648.00	61000	20230425	-23.03	41500	20230316	13.13	61000	-23.03	20230425	41500	13.13	20230316	61000	-23.03	20230425	41500	13.13	20230316	1.05	N	047810	5000	4873 억		25785114	N	N	363	N	00	N
139	20231205	150435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	46900	-1150	5	-2.39	16882528100	356443	73.76	47700	48200	46900	62400	33650	48050	47363.85	26.45	0	2725	49150	48600	48200	47650	47250	48400	47450	4874	14350	5000	35550	50	1	97475107	45716	38.60	3.20	12	0.37	1215.00	14648.00	61000	20230425	-23.11	41500	20230316	13.01	61000	-23.11	20230425	41500	13.01	20230316	61000	-23.11	20230425	41500	13.01	20230316	1.05	N	047810	5000	4873 억		25785114	N	N	158	N	00	N
140	20231205	140435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47050	-1000	5	-2.08	14228934650	300021	62.08	47700	48200	47000	62400	33650	48050	47426.42	26.45	0	2912	49150	48600	48200	47650	47250	48400	47450	4874	14350	5000	35550	50	1	97475107	45862	38.72	3.21	12	0.31	1215.00	14648.00	61000	20230425	-22.87	41500	20230316	13.37	61000	-22.87	20230425	41500	13.37	20230316	61000	-22.87	20230425	41500	13.37	20230316	1.05	N	047810	5000	4873 억		25785114	N	N	158	N	00	N
141	20231205	130435	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47250	-800	5	-1.66	11339965800	238684	49.39	47700	48200	47150	62400	33650	48050	47510.33	26.45	0	-5269	49150	48600	48200	47650	47250	48400	47450	4874	14350	5000	35550	50	1	97475107	46057	38.89	3.23	12	0.24	1215.00	14648.00	61000	20230425	-22.54	41500	20230316	13.86	61000	-22.54	20230425	41500	13.86	20230316	61000	-22.54	20230425	41500	13.86	20230316	1.05	N	047810	5000	4873 억		25785114	N	N	158	N	00	N
142	20231205	120432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47150	-900	5	-1.87	10140070900	213287	44.13	47700	48200	47150	62400	33650	48050	47541.86	26.45	0	-8441	49150	48600	48200	47650	47250	48400	47450	4874	14350	5000	35550	50	1	97475107	45960	38.81	3.22	12	0.22	1215.00	14648.00	61000	20230425	-22.70	41500	20230316	13.61	61000	-22.70	20230425	41500	13.61	20230316	61000	-22.70	20230425	41500	13.61	20230316	1.05	N	047810	5000	4873 억		25785114	N	N	158	N	00	N
143	20231205	110431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47250	-800	5	-1.66	8246604150	173198	35.84	47700	48200	47200	62400	33650	48050	47613.68	26.45	0	-10791	49150	48600	48200	47650	47250	48400	47450	4874	14350	5000	35550	50	1	97475107	46057	38.89	3.23	12	0.18	1215.00	14648.00	61000	20230425	-22.54	41500	20230316	13.86	61000	-22.54	20230425	41500	13.86	20230316	61000	-22.54	20230425	41500	13.86	20230316	1.05	N	047810	5000	4873 억		25785114	N	N	158	N	00	N
144	20231205	100432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47500	-550	5	-1.14	5305216550	111099	22.99	47700	48200	47450	62400	33650	48050	47752.10	26.45	0	-16329	49150	48600	48200	47650	47250	48400	47450	4874	14350	5000	35550	50	1	97475107	46301	39.09	3.24	12	0.11	1215.00	14648.00	61000	20230425	-22.13	41500	20230316	14.46	61000	-22.13	20230425	41500	14.46	20230316	61000	-22.13	20230425	41500	14.46	20230316	1.05	N	047810	5000	4873 억		25785114	N	N	158	N	00	N
145	20231205	090431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47900	-150	5	-0.31	844397950	17680	3.66	47700	48000	47600	62400	33650	48050	47759.72	26.45	0	-3136	49150	48600	48200	47650	47250	48400	47450	4874	14350	5000	35550	50	1	97475107	46691	39.42	3.27	12	0.02	1215.00	14648.00	61000	20230425	-21.48	41500	20230316	15.42	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	41500	15.42	20230316	1.05	N	047810	5000	4873 억		25785114	N	N	158	N	00	N
146	20231204	160431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48050	150	2	0.31	23240726900	481377	39.69	48200	48750	47800	62200	33550	47900	48280.72	26.37	0	90837	49700	48800	47600	46700	45500	49250	47150	4874	14300	5000	35440	50	1	97475107	46837	39.55	3.28	12	0.49	1215.00	14648.00	61000	20230425	-21.23	41500	20230316	15.78	61000	-21.23	20230425	41500	15.78	20230316	61000	-21.23	20230425	41500	15.78	20230316	1.05	N	047810	5000	4873 억		25705038	N	N	158	N	00	N
147	20231204	150433	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48100	200	2	0.42	21473629300	444601	36.66	48200	48750	47800	62200	33550	47900	48299.39	26.37	0	81063	49700	48800	47600	46700	45500	49250	47150	4874	14300	5000	35440	50	1	97475107	46886	39.59	3.28	12	0.46	1215.00	14648.00	61000	20230425	-21.15	41500	20230316	15.90	61000	-21.15	20230425	41500	15.90	20230316	61000	-21.15	20230425	41500	15.90	20230316	1.05	N	047810	5000	4873 억		25705038	N	N	4798	N	00	N
148	20231204	140429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48450	550	2	1.15	18849415750	390239	32.18	48200	48750	47800	62200	33550	47900	48303.08	26.37	0	66371	49700	48800	47600	46700	45500	49250	47150	4874	14300	5000	35440	50	1	97475107	47227	39.88	3.31	12	0.40	1215.00	14648.00	61000	20230425	-20.57	41500	20230316	16.75	61000	-20.57	20230425	41500	16.75	20230316	61000	-20.57	20230425	41500	16.75	20230316	1.05	N	047810	5000	4873 억		25705038	N	N	4798	N	00	N
149	20231204	130429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48450	550	2	1.15	16546087250	342654	28.25	48200	48750	47800	62200	33550	47900	48288.96	26.37	0	51361	49700	48800	47600	46700	45500	49250	47150	4874	14300	5000	35440	50	1	97475107	47227	39.88	3.31	12	0.35	1215.00	14648.00	61000	20230425	-20.57	41500	20230316	16.75	61000	-20.57	20230425	41500	16.75	20230316	61000	-20.57	20230425	41500	16.75	20230316	1.05	N	047810	5000	4873 억		25705038	N	N	4798	N	00	N
150	20231204	120428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48600	700	2	1.46	15275962700	316465	26.09	48200	48750	47800	62200	33550	47900	48271.58	26.37	0	48961	49700	48800	47600	46700	45500	49250	47150	4874	14300	5000	35440	50	1	97475107	47373	40.00	3.32	12	0.32	1215.00	14648.00	61000	20230425	-20.33	41500	20230316	17.11	61000	-20.33	20230425	41500	17.11	20230316	61000	-20.33	20230425	41500	17.11	20230316	1.05	N	047810	5000	4873 억		25705038	N	N	4798	N	00	N
151	20231204	110431	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48200	300	2	0.63	9571936000	198909	16.40	48200	48450	47800	62200	33550	47900	48123.10	26.37	0	-1010	49700	48800	47600	46700	45500	49250	47150	4874	14300	5000	35440	50	1	97475107	46983	39.67	3.29	12	0.20	1215.00	14648.00	61000	20230425	-20.98	41500	20230316	16.14	61000	-20.98	20230425	41500	16.14	20230316	61000	-20.98	20230425	41500	16.14	20230316	1.05	N	047810	5000	4873 억		25705038	N	N	4798	N	00	N
152	20231204	100430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47900	0	3	0.00	7217330050	149961	12.36	48200	48450	47800	62200	33550	47900	48129.30	26.37	0	-16122	49700	48800	47600	46700	45500	49250	47150	4874	14300	5000	35440	50	1	97475107	46691	39.42	3.27	12	0.15	1215.00	14648.00	61000	20230425	-21.48	41500	20230316	15.42	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	41500	15.42	20230316	1.05	N	047810	5000	4873 억		25705038	N	N	4798	N	00	N
153	20231204	090429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47950	50	2	0.10	1989049100	41373	3.41	48200	48450	47800	62200	33550	47900	48079.57	26.37	0	-11678	49700	48800	47600	46700	45500	49250	47150	4874	14300	5000	35440	50	1	97475107	46739	39.47	3.27	12	0.04	1215.00	14648.00	61000	20230425	-21.39	41500	20230316	15.54	61000	-21.39	20230425	41500	15.54	20230316	61000	-21.39	20230425	41500	15.54	20230316	1.05	N	047810	5000	4873 억		25705038	N	N	4798	N	00	N
154	20231201	160430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47900	1550	2	3.34	57788416300	1204675	215.03	46500	48500	46400	60200	32450	46350	47970.54	26.02	0	253651	47050	46700	46300	45950	45550	46875	46125	4874	13850	5000	34290	50	1	97475107	46691	39.42	3.27	12	1.24	1215.00	14648.00	61000	20230425	-21.48	41500	20230316	15.42	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	41500	15.42	20230316	1.04	N	047810	5000	4873 억		25363565	N	N	4798	N	00	N
155	20231201	150429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48050	1700	2	3.67	56258685950	1172752	209.33	46500	48500	46400	60200	32450	46350	47971.90	26.02	0	247693	47050	46700	46300	45950	45550	46875	46125	4874	13850	5000	34290	50	1	97475107	46837	39.55	3.28	12	1.20	1215.00	14648.00	61000	20230425	-21.23	41500	20230316	15.78	61000	-21.23	20230425	41500	15.78	20230316	61000	-21.23	20230425	41500	15.78	20230316	1.04	N	047810	5000	4873 억		25363565	N	N	21	N	00	N
156	20231201	140429	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48000	1650	2	3.56	51915311850	1082307	193.19	46500	48500	46400	60200	32450	46350	47967.69	26.02	0	247264	47050	46700	46300	45950	45550	46875	46125	4874	13850	5000	34290	50	1	97475107	46788	39.51	3.28	12	1.11	1215.00	14648.00	61000	20230425	-21.31	41500	20230316	15.66	61000	-21.31	20230425	41500	15.66	20230316	61000	-21.31	20230425	41500	15.66	20230316	1.04	N	047810	5000	4873 억		25363565	N	N	21	N	00	N
157	20231201	130428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47850	1500	2	3.24	43600507950	909731	162.38	46500	48500	46400	60200	32450	46350	47927.30	26.02	0	196109	47050	46700	46300	45950	45550	46875	46125	4874	13850	5000	34290	50	1	97475107	46642	39.38	3.27	12	0.93	1215.00	14648.00	61000	20230425	-21.56	41500	20230316	15.30	61000	-21.56	20230425	41500	15.30	20230316	61000	-21.56	20230425	41500	15.30	20230316	1.04	N	047810	5000	4873 억		25363565	N	N	21	N	00	N
158	20231201	120432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47900	1550	2	3.34	41535543300	866576	154.68	46500	48500	46400	60200	32450	46350	47931.15	26.02	0	191967	47050	46700	46300	45950	45550	46875	46125	4874	13850	5000	34290	50	1	97475107	46691	39.42	3.27	12	0.89	1215.00	14648.00	61000	20230425	-21.48	41500	20230316	15.42	61000	-21.48	20230425	41500	15.42	20230316	61000	-21.48	20230425	41500	15.42	20230316	1.04	N	047810	5000	4873 억		25363565	N	N	21	N	00	N
159	20231201	110430	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48050	1700	2	3.67	38474150150	802549	143.25	46500	48500	46400	60200	32450	46350	47940.50	26.02	0	194421	47050	46700	46300	45950	45550	46875	46125	4874	13850	5000	34290	50	1	97475107	46837	39.55	3.28	12	0.82	1215.00	14648.00	61000	20230425	-21.23	41500	20230316	15.78	61000	-21.23	20230425	41500	15.78	20230316	61000	-21.23	20230425	41500	15.78	20230316	1.04	N	047810	5000	4873 억		25363565	N	N	21	N	00	N
160	20231201	100432	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	48200	1850	2	3.99	32595474300	680134	121.40	46500	48500	46400	60200	32450	46350	47925.73	26.02	0	189588	47050	46700	46300	45950	45550	46875	46125	4874	13850	5000	34290	50	1	97475107	46983	39.67	3.29	12	0.70	1215.00	14648.00	61000	20230425	-20.98	41500	20230316	16.14	61000	-20.98	20230425	41500	16.14	20230316	61000	-20.98	20230425	41500	16.14	20230316	1.04	N	047810	5000	4873 억		25363565	N	N	21	N	00	N
161	20231201	090428	55	60.00	KOSPI200		운수.장비	N	N	N	Y	60	Y	47150	800	2	1.73	2658452800	56754	10.13	46500	47250	46400	60200	32450	46350	46844.13	26.02	0	23632	47050	46700	46300	45950	45550	46875	46125	4874	13850	5000	34290	50	1	97475107	45960	38.81	3.22	12	0.06	1215.00	14648.00	61000	20230425	-22.70	41500	20230316	13.61	61000	-22.70	20230425	41500	13.61	20230316	61000	-22.70	20230425	41500	13.61	20230316	1.04	N	047810	5000	4873 억		25363565	N	N	21	N	00	N