KissMeData/086280/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	160741	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11395681700	59601	76.18	189000	193400	188900	245500	132300	189000	191197.91	48.22	1543	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18083066	N	N	353	N	00	N
3	20231229	150736	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11395681700	59601	76.18	189000	193400	188900	245500	132300	189000	191197.91	48.22	1543	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18083066	N	N	353	N	00	N
4	20231229	140736	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11395681700	59601	76.18	189000	193400	188900	245500	132300	189000	191197.91	48.22	1543	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18083066	N	N	353	N	00	N
5	20231229	130736	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11395681700	59601	76.18	189000	193400	188900	245500	132300	189000	191197.91	48.22	1543	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18083066	N	N	353	N	00	N
6	20231229	120738	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11395681700	59601	76.18	189000	193400	188900	245500	132300	189000	191197.91	48.22	1543	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18083066	N	N	353	N	00	N
7	20231229	110706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11395681700	59601	76.18	189000	193400	188900	245500	132300	189000	191197.91	48.22	1543	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18083066	N	N	353	N	00	N
8	20231229	100712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11395681700	59601	76.18	189000	193400	188900	245500	132300	189000	191197.91	48.22	1543	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18083066	N	N	353	N	00	N
9	20231229	090713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11395681700	59601	76.18	189000	193400	188900	245500	132300	189000	191197.91	48.22	1543	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18083066	N	N	353	N	00	N
10	20231228	160705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	11341360500	59317	75.82	189000	193400	188900	245500	132300	189000	191197.91	48.21	-2251	4987	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.16	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18079272	N	N	348	N	00	N
11	20231228	150711	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191200	2200	2	1.16	9331319300	48819	62.40	189000	193400	188900	245500	132300	189000	191141.14	48.21	-2251	2368	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71700	6.03	1.04	12	0.13	31729.00	183094.00	203000	20230705	-5.81	149700	20230316	27.72	203000	-5.81	20230705	149700	27.72	20230316	203000	-5.81	20230705	149700	27.72	20230316	0.12	N	086280	500	187 억		18079272	N	N	86	N	00	N
12	20231228	140703	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190800	1800	2	0.95	7486750500	39171	50.07	189000	193400	188900	245500	132300	189000	191129.93	48.21	-2251	338	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71550	6.01	1.04	12	0.10	31729.00	183094.00	203000	20230705	-6.01	149700	20230316	27.45	203000	-6.01	20230705	149700	27.45	20230316	203000	-6.01	20230705	149700	27.45	20230316	0.12	N	086280	500	187 억		18079272	N	N	86	N	00	N
13	20231228	130704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190900	1900	2	1.01	6179122100	32318	41.31	189000	193400	188900	245500	132300	189000	191197.54	48.21	-2251	80	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71588	6.02	1.04	12	0.09	31729.00	183094.00	203000	20230705	-5.96	149700	20230316	27.52	203000	-5.96	20230705	149700	27.52	20230316	203000	-5.96	20230705	149700	27.52	20230316	0.12	N	086280	500	187 억		18079272	N	N	86	N	00	N
14	20231228	120707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191500	2500	2	1.32	5399196900	28241	36.10	189000	193400	188900	245500	132300	189000	191182.92	48.21	-2251	137	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71813	6.04	1.05	12	0.08	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	203000	-5.67	20230705	149700	27.92	20230316	203000	-5.67	20230705	149700	27.92	20230316	0.12	N	086280	500	187 억		18079272	N	N	86	N	00	N
15	20231228	110708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190900	1900	2	1.01	4584185000	23979	30.65	189000	193400	188900	245500	132300	189000	191174.99	48.21	-2251	17	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71588	6.02	1.04	12	0.06	31729.00	183094.00	203000	20230705	-5.96	149700	20230316	27.52	203000	-5.96	20230705	149700	27.52	20230316	203000	-5.96	20230705	149700	27.52	20230316	0.12	N	086280	500	187 억		18079272	N	N	86	N	00	N
16	20231228	100704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190800	1800	2	0.95	3561741000	18616	23.80	189000	193400	188900	245500	132300	189000	191326.87	48.21	-2251	345	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71550	6.01	1.04	12	0.05	31729.00	183094.00	203000	20230705	-6.01	149700	20230316	27.45	203000	-6.01	20230705	149700	27.45	20230316	203000	-6.01	20230705	149700	27.45	20230316	0.12	N	086280	500	187 억		18079272	N	N	86	N	00	N
17	20231228	090705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190400	1400	2	0.74	339804500	1791	2.29	189000	190400	188900	245500	132300	189000	189728.92	48.21	-2251	558	191666	190332	188466	187132	185266	191000	187800	188	56500	500	147420	100	1	37500000	71400	6.00	1.04	12	0.00	31729.00	183094.00	203000	20230705	-6.21	149700	20230316	27.19	203000	-6.21	20230705	149700	27.19	20230316	203000	-6.21	20230705	149700	27.19	20230316	0.12	N	086280	500	187 억		18079272	N	N	86	N	00	N
18	20231227	160659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189000	200	2	0.11	14730178200	78221	67.00	187200	189800	186600	245000	132200	188800	188308.58	48.21	5744	1837	194200	191500	189200	186500	184200	190350	185350	188	56200	500	147260	100	1	37500000	70875	5.96	1.03	12	0.21	31729.00	183094.00	203000	20230705	-6.90	149700	20230316	26.25	203000	-6.90	20230705	149700	26.25	20230316	203000	-6.90	20230705	149700	26.25	20230316	0.13	N	086280	500	187 억		18077928	N	N	86	N	00	N
19	20231227	150709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188500	-300	5	-0.16	13953794700	74109	63.48	187200	189800	186600	245000	132200	188800	188280.44	48.21	5744	706	194200	191500	189200	186500	184200	190350	185350	188	56200	500	147260	100	1	37500000	70688	5.94	1.03	12	0.20	31729.00	183094.00	203000	20230705	-7.14	149700	20230316	25.92	203000	-7.14	20230705	149700	25.92	20230316	203000	-7.14	20230705	149700	25.92	20230316	0.13	N	086280	500	187 억		18077928	N	N	63	N	00	N
20	20231227	140706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188400	-400	5	-0.21	10802290900	57386	49.15	187200	189800	186600	245000	132200	188800	188229.19	48.21	5744	351	194200	191500	189200	186500	184200	190350	185350	188	56200	500	147260	100	1	37500000	70650	5.94	1.03	12	0.15	31729.00	183094.00	203000	20230705	-7.19	149700	20230316	25.85	203000	-7.19	20230705	149700	25.85	20230316	203000	-7.19	20230705	149700	25.85	20230316	0.13	N	086280	500	187 억		18077928	N	N	63	N	00	N
21	20231227	130700	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187900	-900	5	-0.48	10097166300	53638	45.94	187200	189800	186600	245000	132200	188800	188235.99	48.21	5744	138	194200	191500	189200	186500	184200	190350	185350	188	56200	500	147260	100	1	37500000	70463	5.92	1.03	12	0.14	31729.00	183094.00	203000	20230705	-7.44	149700	20230316	25.52	203000	-7.44	20230705	149700	25.52	20230316	203000	-7.44	20230705	149700	25.52	20230316	0.13	N	086280	500	187 억		18077928	N	N	63	N	00	N
22	20231227	120702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187600	-1200	5	-0.64	9612175000	51058	43.73	187200	189800	186600	245000	132200	188800	188249.13	48.21	5744	-52	194200	191500	189200	186500	184200	190350	185350	188	56200	500	147260	100	1	37500000	70350	5.91	1.02	12	0.14	31729.00	183094.00	203000	20230705	-7.59	149700	20230316	25.32	203000	-7.59	20230705	149700	25.32	20230316	203000	-7.59	20230705	149700	25.32	20230316	0.13	N	086280	500	187 억		18077928	N	N	63	N	00	N
23	20231227	110706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188200	-600	5	-0.32	8906082000	47296	40.51	187200	189800	186600	245000	132200	188800	188294.50	48.21	5744	1008	194200	191500	189200	186500	184200	190350	185350	188	56200	500	147260	100	1	37500000	70575	5.93	1.03	12	0.13	31729.00	183094.00	203000	20230705	-7.29	149700	20230316	25.72	203000	-7.29	20230705	149700	25.72	20230316	203000	-7.29	20230705	149700	25.72	20230316	0.13	N	086280	500	187 억		18077928	N	N	63	N	00	N
24	20231227	100706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187500	-1300	5	-0.69	7522575000	39913	34.19	187200	189800	187200	245000	132200	188800	188465.94	48.21	5744	1180	194200	191500	189200	186500	184200	190350	185350	188	56200	500	147260	100	1	37500000	70313	5.91	1.02	12	0.11	31729.00	183094.00	203000	20230705	-7.64	149700	20230316	25.25	203000	-7.64	20230705	149700	25.25	20230316	203000	-7.64	20230705	149700	25.25	20230316	0.13	N	086280	500	187 억		18077928	N	N	63	N	00	N
25	20231227	090707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189500	700	2	0.37	4422117900	23492	20.12	187200	189700	187200	245000	132200	188800	188214.38	48.21	5744	1391	194200	191500	189200	186500	184200	190350	185350	188	56200	500	147260	100	1	37500000	71063	5.97	1.03	12	0.06	31729.00	183094.00	203000	20230705	-6.65	149700	20230316	26.59	203000	-6.65	20230705	149700	26.59	20230316	203000	-6.65	20230705	149700	26.59	20230316	0.13	N	086280	500	187 억		18077928	N	N	63	N	00	N
26	20231226	160707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188800	-1300	5	-0.68	22015287300	116693	85.40	190500	191900	186900	247000	133100	190100	188659.73	48.22	7002	-1674	196233	193166	188133	185066	180033	194700	186600	188	56900	500	148270	100	1	37500000	70800	5.95	1.03	12	0.31	31729.00	183094.00	203000	20230705	-7.00	149700	20230316	26.12	203000	-7.00	20230705	149700	26.12	20230316	203000	-7.00	20230705	149700	26.12	20230316	0.12	N	086280	500	187 억		18081619	N	N	63	N	00	N
27	20231226	150704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188300	-1800	5	-0.95	20352942700	107876	78.95	190500	191900	186900	247000	133100	190100	188669.78	48.22	7002	-3724	196233	193166	188133	185066	180033	194700	186600	188	56900	500	148270	100	1	37500000	70613	5.93	1.03	12	0.29	31729.00	183094.00	203000	20230705	-7.24	149700	20230316	25.78	203000	-7.24	20230705	149700	25.78	20230316	203000	-7.24	20230705	149700	25.78	20230316	0.12	N	086280	500	187 억		18081619	N	N	76	N	00	N
28	20231226	140707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	189000	-1100	5	-0.58	15925019700	84520	61.86	190500	191900	186900	247000	133100	190100	188417.16	48.22	7002	1153	196233	193166	188133	185066	180033	194700	186600	188	56900	500	148270	100	1	37500000	70875	5.96	1.03	12	0.23	31729.00	183094.00	203000	20230705	-6.90	149700	20230316	26.25	203000	-6.90	20230705	149700	26.25	20230316	203000	-6.90	20230705	149700	26.25	20230316	0.12	N	086280	500	187 억		18081619	N	N	76	N	00	N
29	20231226	130705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188400	-1700	5	-0.89	14177089100	75263	55.08	190500	191900	186900	247000	133100	190100	188367.29	48.22	7002	976	196233	193166	188133	185066	180033	194700	186600	188	56900	500	148270	100	1	37500000	70650	5.94	1.03	12	0.20	31729.00	183094.00	203000	20230705	-7.19	149700	20230316	25.85	203000	-7.19	20230705	149700	25.85	20230316	203000	-7.19	20230705	149700	25.85	20230316	0.12	N	086280	500	187 억		18081619	N	N	76	N	00	N
30	20231226	120704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188800	-1300	5	-0.68	12127658500	64412	47.14	190500	191900	186900	247000	133100	190100	188282.57	48.22	7002	1514	196233	193166	188133	185066	180033	194700	186600	188	56900	500	148270	100	1	37500000	70800	5.95	1.03	12	0.17	31729.00	183094.00	203000	20230705	-7.00	149700	20230316	26.12	203000	-7.00	20230705	149700	26.12	20230316	203000	-7.00	20230705	149700	26.12	20230316	0.12	N	086280	500	187 억		18081619	N	N	76	N	00	N
31	20231226	110708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188400	-1700	5	-0.89	9670116500	51389	37.61	190500	191900	186900	247000	133100	190100	188174.80	48.22	7002	1558	196233	193166	188133	185066	180033	194700	186600	188	56900	500	148270	100	1	37500000	70650	5.94	1.03	12	0.14	31729.00	183094.00	203000	20230705	-7.19	149700	20230316	25.85	203000	-7.19	20230705	149700	25.85	20230316	203000	-7.19	20230705	149700	25.85	20230316	0.12	N	086280	500	187 억		18081619	N	N	76	N	00	N
32	20231226	100705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188700	-1400	5	-0.74	2618857300	13834	10.12	190500	191900	188300	247000	133100	190100	189305.80	48.22	7002	370	196233	193166	188133	185066	180033	194700	186600	188	56900	500	148270	100	1	37500000	70763	5.95	1.03	12	0.04	31729.00	183094.00	203000	20230705	-7.04	149700	20230316	26.05	203000	-7.04	20230705	149700	26.05	20230316	203000	-7.04	20230705	149700	26.05	20230316	0.12	N	086280	500	187 억		18081619	N	N	76	N	00	N
33	20231226	090706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188900	-1200	5	-0.63	1017643300	5367	3.93	190500	191900	188300	247000	133100	190100	189611.11	48.22	7002	904	196233	193166	188133	185066	180033	194700	186600	188	56900	500	148270	100	1	37500000	70838	5.95	1.03	12	0.01	31729.00	183094.00	203000	20230705	-6.95	149700	20230316	26.19	203000	-6.95	20230705	149700	26.19	20230316	203000	-6.95	20230705	149700	26.19	20230316	0.12	N	086280	500	187 억		18081619	N	N	76	N	00	N
34	20231222	160656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190100	7000	2	3.82	25687626300	136515	330.04	184500	191200	183100	238000	128200	183100	188166.31	48.20	2832	14281	186566	184832	183366	181632	180166	184700	181500	188	54900	500	142810	100	1	37500000	71288	5.99	1.04	12	0.36	31729.00	183094.00	203000	20230705	-6.35	149700	20230316	26.99	203000	-6.35	20230705	149700	26.99	20230316	203000	-6.35	20230705	149700	26.99	20230316	0.13	N	086280	500	187 억		18073975	N	N	76	N	00	N
35	20231222	150654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	191100	8000	2	4.37	23706613600	126113	304.89	184500	191200	183100	238000	128200	183100	187979.14	48.20	2832	11218	186566	184832	183366	181632	180166	184700	181500	188	54900	500	142810	100	1	37500000	71663	6.02	1.04	12	0.34	31729.00	183094.00	203000	20230705	-5.86	149700	20230316	27.66	203000	-5.86	20230705	149700	27.66	20230316	203000	-5.86	20230705	149700	27.66	20230316	0.13	N	086280	500	187 억		18073975	N	N	4638	N	00	N
36	20231222	140651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	190200	7100	2	3.88	18070226500	96508	233.32	184500	190300	183100	238000	128200	183100	187240.71	48.20	2832	10923	186566	184832	183366	181632	180166	184700	181500	188	54900	500	142810	100	1	37500000	71325	5.99	1.04	12	0.26	31729.00	183094.00	203000	20230705	-6.31	149700	20230316	27.05	203000	-6.31	20230705	149700	27.05	20230316	203000	-6.31	20230705	149700	27.05	20230316	0.13	N	086280	500	187 억		18073975	N	N	4638	N	00	N
37	20231222	130653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	188200	5100	2	2.79	11156167100	59906	144.83	184500	188200	183100	238000	128200	183100	186227.88	48.20	2832	2020	186566	184832	183366	181632	180166	184700	181500	188	54900	500	142810	100	1	37500000	70575	5.93	1.03	12	0.16	31729.00	183094.00	203000	20230705	-7.29	149700	20230316	25.72	203000	-7.29	20230705	149700	25.72	20230316	203000	-7.29	20230705	149700	25.72	20230316	0.13	N	086280	500	187 억		18073975	N	N	4638	N	00	N
38	20231222	120652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	187200	4100	2	2.24	8272645800	44520	107.63	184500	187800	183100	238000	128200	183100	185818.64	48.20	2832	2275	186566	184832	183366	181632	180166	184700	181500	188	54900	500	142810	100	1	37500000	70200	5.90	1.02	12	0.12	31729.00	183094.00	203000	20230705	-7.78	149700	20230316	25.05	203000	-7.78	20230705	149700	25.05	20230316	203000	-7.78	20230705	149700	25.05	20230316	0.13	N	086280	500	187 억		18073975	N	N	4638	N	00	N
39	20231222	110651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186400	3300	2	1.80	4767909700	25777	62.32	184500	186800	183100	238000	128200	183100	184967.60	48.20	2832	1447	186566	184832	183366	181632	180166	184700	181500	188	54900	500	142810	100	1	37500000	69900	5.87	1.02	12	0.07	31729.00	183094.00	203000	20230705	-8.18	149700	20230316	24.52	203000	-8.18	20230705	149700	24.52	20230316	203000	-8.18	20230705	149700	24.52	20230316	0.13	N	086280	500	187 억		18073975	N	N	4638	N	00	N
40	20231222	100650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183300	200	2	0.11	1474680100	8032	19.42	184500	184800	183100	238000	128200	183100	183600.61	48.20	2832	-932	186566	184832	183366	181632	180166	184700	181500	188	54900	500	142810	100	1	37500000	68738	5.78	1.00	12	0.02	31729.00	183094.00	203000	20230705	-9.70	149700	20230316	22.44	203000	-9.70	20230705	149700	22.44	20230316	203000	-9.70	20230705	149700	22.44	20230316	0.13	N	086280	500	187 억		18073975	N	N	4638	N	00	N
41	20231222	090652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183600	500	2	0.27	168900200	917	2.22	184500	184800	183500	238000	128200	183100	184187.79	48.20	2832	-13	186566	184832	183366	181632	180166	184700	181500	188	54900	500	142810	100	1	37500000	68850	5.79	1.00	12	0.00	31729.00	183094.00	203000	20230705	-9.56	149700	20230316	22.65	203000	-9.56	20230705	149700	22.65	20230316	203000	-9.56	20230705	149700	22.65	20230316	0.13	N	086280	500	187 억		18073975	N	N	4638	N	00	N
42	20231221	160648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183100	-1300	5	-0.70	7559671700	41288	31.66	183100	185100	181900	239500	129100	184400	183096.00	48.22	5289	-9411	191400	187900	183500	180000	175600	189650	181750	188	55100	500	143830	100	1	37500000	68663	5.77	1.00	12	0.11	31729.00	183094.00	203000	20230705	-9.80	149700	20230316	22.31	203000	-9.80	20230705	149700	22.31	20230316	203000	-9.80	20230705	149700	22.31	20230316	0.12	N	086280	500	187 억		18081006	N	N	4638	N	00	N
43	20231221	150649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182900	-1500	5	-0.81	6697794900	36579	28.05	183100	185100	181900	239500	129100	184400	183104.81	48.22	5289	-9376	191400	187900	183500	180000	175600	189650	181750	188	55100	500	143830	100	1	37500000	68588	5.76	1.00	12	0.10	31729.00	183094.00	203000	20230705	-9.90	149700	20230316	22.18	203000	-9.90	20230705	149700	22.18	20230316	203000	-9.90	20230705	149700	22.18	20230316	0.12	N	086280	500	187 억		18081006	N	N	1493	N	00	N
44	20231221	140649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183400	-1000	5	-0.54	5513696100	30119	23.10	183100	185100	181900	239500	129100	184400	183063.58	48.22	5289	-7202	191400	187900	183500	180000	175600	189650	181750	188	55100	500	143830	100	1	37500000	68775	5.78	1.00	12	0.08	31729.00	183094.00	203000	20230705	-9.66	149700	20230316	22.51	203000	-9.66	20230705	149700	22.51	20230316	203000	-9.66	20230705	149700	22.51	20230316	0.12	N	086280	500	187 억		18081006	N	N	1493	N	00	N
45	20231221	130647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182300	-2100	5	-1.14	4779218900	26104	20.02	183100	185100	181900	239500	129100	184400	183083.63	48.22	5289	-5694	191400	187900	183500	180000	175600	189650	181750	188	55100	500	143830	100	1	37500000	68363	5.75	1.00	12	0.07	31729.00	183094.00	203000	20230705	-10.20	149700	20230316	21.78	203000	-10.20	20230705	149700	21.78	20230316	203000	-10.20	20230705	149700	21.78	20230316	0.12	N	086280	500	187 억		18081006	N	N	1493	N	00	N
46	20231221	120651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182600	-1800	5	-0.98	4097292400	22362	17.15	183100	185100	181900	239500	129100	184400	183225.51	48.22	5289	-5502	191400	187900	183500	180000	175600	189650	181750	188	55100	500	143830	100	1	37500000	68475	5.75	1.00	12	0.06	31729.00	183094.00	203000	20230705	-10.05	149700	20230316	21.98	203000	-10.05	20230705	149700	21.98	20230316	203000	-10.05	20230705	149700	21.98	20230316	0.12	N	086280	500	187 억		18081006	N	N	1493	N	00	N
47	20231221	110652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183000	-1400	5	-0.76	3360781000	18341	14.07	183100	185100	181900	239500	129100	184400	183238.51	48.22	5289	-5010	191400	187900	183500	180000	175600	189650	181750	188	55100	500	143830	100	1	37500000	68625	5.77	1.00	12	0.05	31729.00	183094.00	203000	20230705	-9.85	149700	20230316	22.24	203000	-9.85	20230705	149700	22.24	20230316	203000	-9.85	20230705	149700	22.24	20230316	0.12	N	086280	500	187 억		18081006	N	N	1493	N	00	N
48	20231221	100649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	183300	-1100	5	-0.60	1989927200	10829	8.30	183100	185100	182500	239500	129100	184400	183758.91	48.22	5289	-3325	191400	187900	183500	180000	175600	189650	181750	188	55100	500	143830	100	1	37500000	68738	5.78	1.00	12	0.03	31729.00	183094.00	203000	20230705	-9.70	149700	20230316	22.44	203000	-9.70	20230705	149700	22.44	20230316	203000	-9.70	20230705	149700	22.44	20230316	0.12	N	086280	500	187 억		18081006	N	N	1493	N	00	N
49	20231221	090649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182700	-1700	5	-0.92	625221500	3419	2.62	183100	183500	182500	239500	129100	184400	182865.43	48.22	5289	-686	191400	187900	183500	180000	175600	189650	181750	188	55100	500	143830	100	1	37500000	68513	5.76	1.00	12	0.01	31729.00	183094.00	203000	20230705	-10.00	149700	20230316	22.04	203000	-10.00	20230705	149700	22.04	20230316	203000	-10.00	20230705	149700	22.04	20230316	0.12	N	086280	500	187 억		18081006	N	N	1493	N	00	N
50	20231220	160651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184400	4600	2	2.56	23959884600	129866	293.12	180600	187000	179100	233500	125900	179800	184497.00	48.15	10089	35584	183400	181600	179900	178100	176400	182500	179000	188	53700	500	140240	100	1	37500000	69150	5.81	1.01	12	0.35	31729.00	183094.00	203000	20230705	-9.16	149700	20230316	23.18	203000	-9.16	20230705	149700	23.18	20230316	203000	-9.16	20230705	149700	23.18	20230316	0.12	N	086280	500	187 억		18055629	N	N	1493	N	00	N
51	20231220	150726	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184800	5000	2	2.78	22452127500	121704	274.70	180600	187000	179100	233500	125900	179800	184481.43	48.15	10089	37658	183400	181600	179900	178100	176400	182500	179000	188	53700	500	140240	100	1	37500000	69300	5.82	1.01	12	0.32	31729.00	183094.00	203000	20230705	-8.97	149700	20230316	23.45	203000	-8.97	20230705	149700	23.45	20230316	203000	-8.97	20230705	149700	23.45	20230316	0.12	N	086280	500	187 억		18055629	N	N	195	N	00	N
52	20231220	140734	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185500	5700	2	3.17	19149352800	103803	234.29	180600	187000	179100	233500	125900	179800	184477.84	48.15	10089	34503	183400	181600	179900	178100	176400	182500	179000	188	53700	500	140240	100	1	37500000	69563	5.85	1.01	12	0.28	31729.00	183094.00	203000	20230705	-8.62	149700	20230316	23.91	203000	-8.62	20230705	149700	23.91	20230316	203000	-8.62	20230705	149700	23.91	20230316	0.12	N	086280	500	187 억		18055629	N	N	195	N	00	N
53	20231220	130729	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	186800	7000	2	3.89	16235550900	88177	199.02	180600	187000	179100	233500	125900	179800	184124.56	48.15	10089	31927	183400	181600	179900	178100	176400	182500	179000	188	53700	500	140240	100	1	37500000	70050	5.89	1.02	12	0.24	31729.00	183094.00	203000	20230705	-7.98	149700	20230316	24.78	203000	-7.98	20230705	149700	24.78	20230316	203000	-7.98	20230705	149700	24.78	20230316	0.12	N	086280	500	187 억		18055629	N	N	195	N	00	N
54	20231220	120647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	185300	5500	2	3.06	12126270500	66114	149.22	180600	185700	179100	233500	125900	179800	183414.56	48.15	10089	21694	183400	181600	179900	178100	176400	182500	179000	188	53700	500	140240	100	1	37500000	69488	5.84	1.01	12	0.18	31729.00	183094.00	203000	20230705	-8.72	149700	20230316	23.78	203000	-8.72	20230705	149700	23.78	20230316	203000	-8.72	20230705	149700	23.78	20230316	0.12	N	086280	500	187 억		18055629	N	N	195	N	00	N
55	20231220	110650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	184000	4200	2	2.34	8717574300	47667	107.59	180600	184500	179100	233500	125900	179800	182884.90	48.15	10089	14978	183400	181600	179900	178100	176400	182500	179000	188	53700	500	140240	100	1	37500000	69000	5.80	1.00	12	0.13	31729.00	183094.00	203000	20230705	-9.36	149700	20230316	22.91	203000	-9.36	20230705	149700	22.91	20230316	203000	-9.36	20230705	149700	22.91	20230316	0.12	N	086280	500	187 억		18055629	N	N	195	N	00	N
56	20231220	100649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182700	2900	2	1.61	5349159700	29356	66.26	180600	184000	179100	233500	125900	179800	182216.91	48.15	10089	7217	183400	181600	179900	178100	176400	182500	179000	188	53700	500	140240	100	1	37500000	68513	5.76	1.00	12	0.08	31729.00	183094.00	203000	20230705	-10.00	149700	20230316	22.04	203000	-10.00	20230705	149700	22.04	20230316	203000	-10.00	20230705	149700	22.04	20230316	0.12	N	086280	500	187 억		18055629	N	N	195	N	00	N
57	20231220	090648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179600	-200	5	-0.11	495948800	2757	6.22	180600	180900	179100	233500	125900	179800	179887.12	48.15	10089	-889	183400	181600	179900	178100	176400	182500	179000	188	53700	500	140240	100	1	37500000	67350	5.66	0.98	12	0.01	31729.00	183094.00	203000	20230705	-11.53	149700	20230316	19.97	203000	-11.53	20230705	149700	19.97	20230316	203000	-11.53	20230705	149700	19.97	20230316	0.12	N	086280	500	187 억		18055629	N	N	195	N	00	N
58	20231219	160648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179800	-100	5	-0.06	7941875200	44147	99.90	179000	181700	178200	233500	126000	179900	179896.15	48.13	13308	810	182366	181132	179566	178332	176766	181750	178950	188	53600	500	140320	100	1	37500000	67425	5.67	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.43	149700	20230316	20.11	203000	-11.43	20230705	149700	20.11	20230316	203000	-11.43	20230705	149700	20.11	20230316	0.13	N	086280	500	187 억		18048282	N	N	195	N	00	N
59	20231219	150651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180000	100	2	0.06	6988442000	38846	87.90	179000	181700	178200	233500	126000	179900	179901.20	48.13	13308	1380	182366	181132	179566	178332	176766	181750	178950	188	53600	500	140320	100	1	37500000	67500	5.67	0.98	12	0.10	31729.00	183094.00	203000	20230705	-11.33	149700	20230316	20.24	203000	-11.33	20230705	149700	20.24	20230316	203000	-11.33	20230705	149700	20.24	20230316	0.13	N	086280	500	187 억		18048282	N	N	0	N	00	N
60	20231219	140646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180700	800	2	0.44	6007035100	33408	75.60	179000	181700	178200	233500	126000	179900	179808.28	48.13	13308	1865	182366	181132	179566	178332	176766	181750	178950	188	53600	500	140320	100	1	37500000	67763	5.70	0.99	12	0.09	31729.00	183094.00	203000	20230705	-10.99	149700	20230316	20.71	203000	-10.99	20230705	149700	20.71	20230316	203000	-10.99	20230705	149700	20.71	20230316	0.13	N	086280	500	187 억		18048282	N	N	0	N	00	N
61	20231219	130651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180500	600	2	0.33	4337829100	24185	54.73	179000	180600	178200	233500	126000	179900	179360.31	48.13	13308	536	182366	181132	179566	178332	176766	181750	178950	188	53600	500	140320	100	1	37500000	67688	5.69	0.99	12	0.06	31729.00	183094.00	203000	20230705	-11.08	149700	20230316	20.57	203000	-11.08	20230705	149700	20.57	20230316	203000	-11.08	20230705	149700	20.57	20230316	0.13	N	086280	500	187 억		18048282	N	N	0	N	00	N
62	20231219	120651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180200	300	2	0.17	3356785400	18740	42.41	179000	180300	178200	233500	126000	179900	179124.09	48.13	13308	293	182366	181132	179566	178332	176766	181750	178950	188	53600	500	140320	100	1	37500000	67575	5.68	0.98	12	0.05	31729.00	183094.00	203000	20230705	-11.23	149700	20230316	20.37	203000	-11.23	20230705	149700	20.37	20230316	203000	-11.23	20230705	149700	20.37	20230316	0.13	N	086280	500	187 억		18048282	N	N	0	N	00	N
63	20231219	110649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179600	-300	5	-0.17	2378226300	13289	30.07	179000	179900	178200	233500	126000	179900	178962.02	48.13	13308	141	182366	181132	179566	178332	176766	181750	178950	188	53600	500	140320	100	1	37500000	67350	5.66	0.98	12	0.04	31729.00	183094.00	203000	20230705	-11.53	149700	20230316	19.97	203000	-11.53	20230705	149700	19.97	20230316	203000	-11.53	20230705	149700	19.97	20230316	0.13	N	086280	500	187 억		18048282	N	N	0	N	00	N
64	20231219	100647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179100	-800	5	-0.44	1588768700	8887	20.11	179000	179900	178200	233500	126000	179900	178774.47	48.13	13308	-99	182366	181132	179566	178332	176766	181750	178950	188	53600	500	140320	100	1	37500000	67163	5.64	0.98	12	0.02	31729.00	183094.00	203000	20230705	-11.77	149700	20230316	19.64	203000	-11.77	20230705	149700	19.64	20230316	203000	-11.77	20230705	149700	19.64	20230316	0.13	N	086280	500	187 억		18048282	N	N	0	N	00	N
65	20231219	090646	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179400	-500	5	-0.28	179158000	1000	2.26	179000	179900	179000	233500	126000	179900	179158.00	48.13	13308	169	182366	181132	179566	178332	176766	181750	178950	188	53600	500	140320	100	1	37500000	67275	5.65	0.98	12	0.00	31729.00	183094.00	203000	20230705	-11.63	149700	20230316	19.84	203000	-11.63	20230705	149700	19.84	20230316	203000	-11.63	20230705	149700	19.84	20230316	0.13	N	086280	500	187 억		18048282	N	N	0	N	00	N
66	20231218	160645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179900	800	2	0.45	7930204500	44190	60.57	179800	180800	178000	232500	125400	179100	179456.93	48.11	8529	-2017	184100	181600	179400	176900	174700	182850	178150	188	53400	500	139690	100	1	37500000	67463	5.67	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.38	149700	20230316	20.17	203000	-11.38	20230705	149700	20.17	20230316	203000	-11.38	20230705	149700	20.17	20230316	0.12	N	086280	500	187 억		18041146	N	N	178	N	00	N
67	20231218	150648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179500	400	2	0.22	6589117800	36732	50.35	179800	180800	178000	232500	125400	179100	179383.58	48.11	8529	-4624	184100	181600	179400	176900	174700	182850	178150	188	53400	500	139690	100	1	37500000	67313	5.66	0.98	12	0.10	31729.00	183094.00	203000	20230705	-11.58	149700	20230316	19.91	203000	-11.58	20230705	149700	19.91	20230316	203000	-11.58	20230705	149700	19.91	20230316	0.12	N	086280	500	187 억		18041146	N	N	178	N	00	N
68	20231218	140644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180200	1100	2	0.61	5359770700	29903	40.99	179800	180800	178000	232500	125400	179100	179238.56	48.11	8529	-1827	184100	181600	179400	176900	174700	182850	178150	188	53400	500	139690	100	1	37500000	67575	5.68	0.98	12	0.08	31729.00	183094.00	203000	20230705	-11.23	149700	20230316	20.37	203000	-11.23	20230705	149700	20.37	20230316	203000	-11.23	20230705	149700	20.37	20230316	0.12	N	086280	500	187 억		18041146	N	N	178	N	00	N
69	20231218	130645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179300	200	2	0.11	3995099400	22323	30.60	179800	180500	178000	232500	125400	179100	178967.85	48.11	8529	-1156	184100	181600	179400	176900	174700	182850	178150	188	53400	500	139690	100	1	37500000	67238	5.65	0.98	12	0.06	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.12	N	086280	500	187 억		18041146	N	N	178	N	00	N
70	20231218	120640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179500	400	2	0.22	3294433500	18416	25.24	179800	180500	178000	232500	125400	179100	178889.74	48.11	8529	-988	184100	181600	179400	176900	174700	182850	178150	188	53400	500	139690	100	1	37500000	67313	5.66	0.98	12	0.05	31729.00	183094.00	203000	20230705	-11.58	149700	20230316	19.91	203000	-11.58	20230705	149700	19.91	20230316	203000	-11.58	20230705	149700	19.91	20230316	0.12	N	086280	500	187 억		18041146	N	N	178	N	00	N
71	20231218	110644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179300	200	2	0.11	2620836400	14658	20.09	179800	180500	178000	232500	125400	179100	178799.04	48.11	8529	-205	184100	181600	179400	176900	174700	182850	178150	188	53400	500	139690	100	1	37500000	67238	5.65	0.98	12	0.04	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.12	N	086280	500	187 억		18041146	N	N	178	N	00	N
72	20231218	100642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178600	-500	5	-0.28	1989932400	11127	15.25	179800	180500	178000	232500	125400	179100	178838.18	48.11	8529	239	184100	181600	179400	176900	174700	182850	178150	188	53400	500	139690	100	1	37500000	66975	5.63	0.98	12	0.03	31729.00	183094.00	203000	20230705	-12.02	149700	20230316	19.31	203000	-12.02	20230705	149700	19.31	20230316	203000	-12.02	20230705	149700	19.31	20230316	0.12	N	086280	500	187 억		18041146	N	N	178	N	00	N
73	20231218	090640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179400	300	2	0.17	308777500	1717	2.35	179800	180500	179300	232500	125400	179100	179835.47	48.11	8529	209	184100	181600	179400	176900	174700	182850	178150	188	53400	500	139690	100	1	37500000	67275	5.65	0.98	12	0.00	31729.00	183094.00	203000	20230705	-11.63	149700	20230316	19.84	203000	-11.63	20230705	149700	19.84	20230316	203000	-11.63	20230705	149700	19.84	20230316	0.12	N	086280	500	187 억		18041146	N	N	178	N	00	N
74	20231215	160641	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179100	1900	2	1.07	12905622800	72010	96.39	178400	181900	177200	230000	124100	177200	179219.95	48.11	11632	495	181866	179532	178366	176032	174866	178950	175450	188	52800	500	138210	100	1	37500000	67163	5.64	0.98	12	0.19	31729.00	183094.00	203000	20230705	-11.77	149700	20230316	19.64	203000	-11.77	20230705	149700	19.64	20230316	203000	-11.77	20230705	149700	19.64	20230316	0.12	N	086280	500	187 억		18040648	N	N	178	N	00	N
75	20231215	150644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179500	2300	2	1.30	9644548200	53804	72.02	178400	181900	177200	230000	124100	177200	179253.37	48.11	11632	708	181866	179532	178366	176032	174866	178950	175450	188	52800	500	138210	100	1	37500000	67313	5.66	0.98	12	0.14	31729.00	183094.00	203000	20230705	-11.58	149700	20230316	19.91	203000	-11.58	20230705	149700	19.91	20230316	203000	-11.58	20230705	149700	19.91	20230316	0.12	N	086280	500	187 억		18040648	N	N	414	N	00	N
76	20231215	140644	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180000	2800	2	1.58	8151406300	45493	60.90	178400	181900	177200	230000	124100	177200	179179.35	48.11	11632	2258	181866	179532	178366	176032	174866	178950	175450	188	52800	500	138210	100	1	37500000	67500	5.67	0.98	12	0.12	31729.00	183094.00	203000	20230705	-11.33	149700	20230316	20.24	203000	-11.33	20230705	149700	20.24	20230316	203000	-11.33	20230705	149700	20.24	20230316	0.12	N	086280	500	187 억		18040648	N	N	414	N	00	N
77	20231215	130639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180500	3300	2	1.86	6898927100	38540	51.59	178400	181900	177200	230000	124100	177200	179006.93	48.11	11632	2735	181866	179532	178366	176032	174866	178950	175450	188	52800	500	138210	100	1	37500000	67688	5.69	0.99	12	0.10	31729.00	183094.00	203000	20230705	-11.08	149700	20230316	20.57	203000	-11.08	20230705	149700	20.57	20230316	203000	-11.08	20230705	149700	20.57	20230316	0.12	N	086280	500	187 억		18040648	N	N	414	N	00	N
78	20231215	120640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179100	1900	2	1.07	4592954500	25706	34.41	178400	179100	177200	230000	124100	177200	178672.47	48.11	11632	-2940	181866	179532	178366	176032	174866	178950	175450	188	52800	500	138210	100	1	37500000	67163	5.64	0.98	12	0.07	31729.00	183094.00	203000	20230705	-11.77	149700	20230316	19.64	203000	-11.77	20230705	149700	19.64	20230316	203000	-11.77	20230705	149700	19.64	20230316	0.12	N	086280	500	187 억		18040648	N	N	414	N	00	N
79	20231215	110636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178800	1600	2	0.90	3774693800	21134	28.29	178400	179100	177200	230000	124100	177200	178607.64	48.11	11632	-2536	181866	179532	178366	176032	174866	178950	175450	188	52800	500	138210	100	1	37500000	67050	5.64	0.98	12	0.06	31729.00	183094.00	203000	20230705	-11.92	149700	20230316	19.44	203000	-11.92	20230705	149700	19.44	20230316	203000	-11.92	20230705	149700	19.44	20230316	0.12	N	086280	500	187 억		18040648	N	N	414	N	00	N
80	20231215	100642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179000	1800	2	1.02	2495161500	13974	18.71	178400	179100	177200	230000	124100	177200	178557.43	48.11	11632	-1747	181866	179532	178366	176032	174866	178950	175450	188	52800	500	138210	100	1	37500000	67125	5.64	0.98	12	0.04	31729.00	183094.00	203000	20230705	-11.82	149700	20230316	19.57	203000	-11.82	20230705	149700	19.57	20230316	203000	-11.82	20230705	149700	19.57	20230316	0.12	N	086280	500	187 억		18040648	N	N	414	N	00	N
81	20231215	090642	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178900	1700	2	0.96	234217900	1313	1.76	178400	178900	177200	230000	124100	177200	178383.78	48.11	11632	-104	181866	179532	178366	176032	174866	178950	175450	188	52800	500	138210	100	1	37500000	67088	5.64	0.98	12	0.00	31729.00	183094.00	203000	20230705	-11.87	149700	20230316	19.51	203000	-11.87	20230705	149700	19.51	20230316	203000	-11.87	20230705	149700	19.51	20230316	0.12	N	086280	500	187 억		18040648	N	N	414	N	00	N
82	20231214	160638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177200	-1100	5	-0.62	13181903500	73955	120.42	179900	180700	177200	231500	124900	178300	178248.47	48.09	7672	7881	183100	180700	178500	176100	173900	179600	175000	188	53200	500	139070	100	1	37500000	66450	5.58	0.97	12	0.20	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	203000	-12.71	20230705	149700	18.37	20230316	203000	-12.71	20230705	149700	18.37	20230316	0.12	N	086280	500	187 억		18033119	N	N	414	N	00	N
83	20231214	150701	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177500	-800	5	-0.45	7174949100	40061	65.23	179900	180700	177300	231500	124900	178300	179100.60	48.09	7672	-2405	183100	180700	178500	176100	173900	179600	175000	188	53200	500	139070	100	1	37500000	66563	5.59	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.12	N	086280	500	187 억		18033119	N	N	234	N	00	N
84	20231214	140645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178600	300	2	0.17	5364152500	29899	48.68	179900	180700	178400	231500	124900	178300	179409.09	48.09	7672	-2348	183100	180700	178500	176100	173900	179600	175000	188	53200	500	139070	100	1	37500000	66975	5.63	0.98	12	0.08	31729.00	183094.00	203000	20230705	-12.02	149700	20230316	19.31	203000	-12.02	20230705	149700	19.31	20230316	203000	-12.02	20230705	149700	19.31	20230316	0.12	N	086280	500	187 억		18033119	N	N	234	N	00	N
85	20231214	130657	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179200	900	2	0.50	4197516700	23385	38.08	179900	180700	178600	231500	124900	178300	179496.12	48.09	7672	-2466	183100	180700	178500	176100	173900	179600	175000	188	53200	500	139070	100	1	37500000	67200	5.65	0.98	12	0.06	31729.00	183094.00	203000	20230705	-11.72	149700	20230316	19.71	203000	-11.72	20230705	149700	19.71	20230316	203000	-11.72	20230705	149700	19.71	20230316	0.12	N	086280	500	187 억		18033119	N	N	234	N	00	N
86	20231214	120709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178800	500	2	0.28	3653587300	20344	33.13	179900	180700	178600	231500	124900	178300	179590.41	48.09	7672	-1550	183100	180700	178500	176100	173900	179600	175000	188	53200	500	139070	100	1	37500000	67050	5.64	0.98	12	0.05	31729.00	183094.00	203000	20230705	-11.92	149700	20230316	19.44	203000	-11.92	20230705	149700	19.44	20230316	203000	-11.92	20230705	149700	19.44	20230316	0.12	N	086280	500	187 억		18033119	N	N	234	N	00	N
87	20231214	110640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179300	1000	2	0.56	2883894500	16044	26.12	179900	180700	178800	231500	124900	178300	179749.10	48.09	7672	-647	183100	180700	178500	176100	173900	179600	175000	188	53200	500	139070	100	1	37500000	67238	5.65	0.98	12	0.04	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.12	N	086280	500	187 억		18033119	N	N	234	N	00	N
88	20231214	100633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179500	1200	2	0.67	1954889300	10863	17.69	179900	180700	179000	231500	124900	178300	179958.51	48.09	7672	-38	183100	180700	178500	176100	173900	179600	175000	188	53200	500	139070	100	1	37500000	67313	5.66	0.98	12	0.03	31729.00	183094.00	203000	20230705	-11.58	149700	20230316	19.91	203000	-11.58	20230705	149700	19.91	20230316	203000	-11.58	20230705	149700	19.91	20230316	0.12	N	086280	500	187 억		18033119	N	N	234	N	00	N
89	20231214	090612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180400	2100	2	1.18	446131900	2477	4.03	179900	180600	179000	231500	124900	178300	180109.77	48.09	7672	514	183100	180700	178500	176100	173900	179600	175000	188	53200	500	139070	100	1	37500000	67650	5.69	0.99	12	0.01	31729.00	183094.00	203000	20230705	-11.13	149700	20230316	20.51	203000	-11.13	20230705	149700	20.51	20230316	203000	-11.13	20230705	149700	20.51	20230316	0.12	N	086280	500	187 억		18033119	N	N	234	N	00	N
90	20231213	160636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178300	-300	5	-0.17	10701003900	59848	54.01	178500	180900	176300	232000	125100	178600	178803.18	48.10	1829	-7422	185066	181832	179766	176532	174466	183450	178150	188	53400	500	139300	100	1	37500000	66863	5.62	0.97	12	0.16	31729.00	183094.00	203000	20230705	-12.17	149700	20230316	19.10	203000	-12.17	20230705	149700	19.10	20230316	203000	-12.17	20230705	149700	19.10	20230316	0.13	N	086280	500	187 억		18036399	N	N	234	N	00	N
91	20231213	150651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178500	-100	5	-0.06	9154805400	51197	46.20	178500	180900	176300	232000	125100	178600	178815.40	48.10	1829	-5575	185066	181832	179766	176532	174466	183450	178150	188	53400	500	139300	100	1	37500000	66938	5.63	0.97	12	0.14	31729.00	183094.00	203000	20230705	-12.07	149700	20230316	19.24	203000	-12.07	20230705	149700	19.24	20230316	203000	-12.07	20230705	149700	19.24	20230316	0.13	N	086280	500	187 억		18036399	N	N	49	N	00	N
92	20231213	140650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178200	-400	5	-0.22	7654290900	42759	38.59	178500	180900	176300	232000	125100	178600	179010.34	48.10	1829	-4963	185066	181832	179766	176532	174466	183450	178150	188	53400	500	139300	100	1	37500000	66825	5.62	0.97	12	0.11	31729.00	183094.00	203000	20230705	-12.22	149700	20230316	19.04	203000	-12.22	20230705	149700	19.04	20230316	203000	-12.22	20230705	149700	19.04	20230316	0.13	N	086280	500	187 억		18036399	N	N	49	N	00	N
93	20231213	130651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178500	-100	5	-0.06	6296838600	35153	31.72	178500	180900	176300	232000	125100	178600	179127.08	48.10	1829	-4126	185066	181832	179766	176532	174466	183450	178150	188	53400	500	139300	100	1	37500000	66938	5.63	0.97	12	0.09	31729.00	183094.00	203000	20230705	-12.07	149700	20230316	19.24	203000	-12.07	20230705	149700	19.24	20230316	203000	-12.07	20230705	149700	19.24	20230316	0.13	N	086280	500	187 억		18036399	N	N	49	N	00	N
94	20231213	120649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178800	200	2	0.11	5415030600	30215	27.27	178500	180900	176300	232000	125100	178600	179217.25	48.10	1829	-4035	185066	181832	179766	176532	174466	183450	178150	188	53400	500	139300	100	1	37500000	67050	5.64	0.98	12	0.08	31729.00	183094.00	203000	20230705	-11.92	149700	20230316	19.44	203000	-11.92	20230705	149700	19.44	20230316	203000	-11.92	20230705	149700	19.44	20230316	0.13	N	086280	500	187 억		18036399	N	N	49	N	00	N
95	20231213	110650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179300	700	2	0.39	4177285400	23303	21.03	178500	180900	176300	232000	125100	178600	179260.40	48.10	1829	-2628	185066	181832	179766	176532	174466	183450	178150	188	53400	500	139300	100	1	37500000	67238	5.65	0.98	12	0.06	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.13	N	086280	500	187 억		18036399	N	N	49	N	00	N
96	20231213	100653	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179700	1100	2	0.62	3233987700	18039	16.28	178500	180900	176300	232000	125100	178600	179278.68	48.10	1829	-1937	185066	181832	179766	176532	174466	183450	178150	188	53400	500	139300	100	1	37500000	67388	5.66	0.98	12	0.05	31729.00	183094.00	203000	20230705	-11.48	149700	20230316	20.04	203000	-11.48	20230705	149700	20.04	20230316	203000	-11.48	20230705	149700	20.04	20230316	0.13	N	086280	500	187 억		18036399	N	N	49	N	00	N
97	20231213	090645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178700	100	2	0.06	823021000	4639	4.19	178500	178900	176300	232000	125100	178600	177405.73	48.10	1829	-1851	185066	181832	179766	176532	174466	183450	178150	188	53400	500	139300	100	1	37500000	67013	5.63	0.98	12	0.01	31729.00	183094.00	203000	20230705	-11.97	149700	20230316	19.37	203000	-11.97	20230705	149700	19.37	20230316	203000	-11.97	20230705	149700	19.37	20230316	0.13	N	086280	500	187 억		18036399	N	N	49	N	00	N
98	20231212	160622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178600	2200	2	1.25	19539714300	108333	379.73	177700	183000	177700	229000	123500	176400	180367.18	48.05	1122	29015	178400	177400	176500	175500	174600	176950	175050	188	52600	500	137590	100	1	37500000	66975	5.63	0.98	12	0.29	31729.00	183094.00	203000	20230705	-12.02	149700	20230316	19.31	203000	-12.02	20230705	149700	19.31	20230316	203000	-12.02	20230705	149700	19.31	20230316	0.12	N	086280	500	187 억		18019032	N	N	49	N	00	N
99	20231212	150628	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178700	2300	2	1.30	18264823400	101199	354.72	177700	183000	177700	229000	123500	176400	180484.23	48.05	1122	30028	178400	177400	176500	175500	174600	176950	175050	188	52600	500	137590	100	1	37500000	67013	5.63	0.98	12	0.27	31729.00	183094.00	203000	20230705	-11.97	149700	20230316	19.37	203000	-11.97	20230705	149700	19.37	20230316	203000	-11.97	20230705	149700	19.37	20230316	0.12	N	086280	500	187 억		18019032	N	N	148	N	00	N
100	20231212	140557	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179000	2600	2	1.47	17416095200	96457	338.10	177700	183000	177700	229000	123500	176400	180558.13	48.05	1122	30326	178400	177400	176500	175500	174600	176950	175050	188	52600	500	137590	100	1	37500000	67125	5.64	0.98	12	0.26	31729.00	183094.00	203000	20230705	-11.82	149700	20230316	19.57	203000	-11.82	20230705	149700	19.57	20230316	203000	-11.82	20230705	149700	19.57	20230316	0.12	N	086280	500	187 억		18019032	N	N	148	N	00	N
101	20231212	130555	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178600	2200	2	1.25	16302844100	90231	316.28	177700	183000	177700	229000	123500	176400	180678.97	48.05	1122	30488	178400	177400	176500	175500	174600	176950	175050	188	52600	500	137590	100	1	37500000	66975	5.63	0.98	12	0.24	31729.00	183094.00	203000	20230705	-12.02	149700	20230316	19.31	203000	-12.02	20230705	149700	19.31	20230316	203000	-12.02	20230705	149700	19.31	20230316	0.12	N	086280	500	187 억		18019032	N	N	148	N	00	N
102	20231212	120552	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179300	2900	2	1.64	15037047900	83165	291.51	177700	183000	177700	229000	123500	176400	180809.81	48.05	1122	30632	178400	177400	176500	175500	174600	176950	175050	188	52600	500	137590	100	1	37500000	67238	5.65	0.98	12	0.22	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	203000	-11.67	20230705	149700	19.77	20230316	203000	-11.67	20230705	149700	19.77	20230316	0.12	N	086280	500	187 억		18019032	N	N	148	N	00	N
103	20231212	110602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	180200	3800	2	2.15	13999672200	77402	271.31	177700	183000	177700	229000	123500	176400	180869.64	48.05	1122	30698	178400	177400	176500	175500	174600	176950	175050	188	52600	500	137590	100	1	37500000	67575	5.68	0.98	12	0.21	31729.00	183094.00	203000	20230705	-11.23	149700	20230316	20.37	203000	-11.23	20230705	149700	20.37	20230316	203000	-11.23	20230705	149700	20.37	20230316	0.12	N	086280	500	187 억		18019032	N	N	148	N	00	N
104	20231212	100624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	182300	5900	2	3.34	12167669100	67291	235.87	177700	183000	177700	229000	123500	176400	180821.64	48.05	1122	32348	178400	177400	176500	175500	174600	176950	175050	188	52600	500	137590	100	1	37500000	68363	5.75	1.00	12	0.18	31729.00	183094.00	203000	20230705	-10.20	149700	20230316	21.78	203000	-10.20	20230705	149700	21.78	20230316	203000	-10.20	20230705	149700	21.78	20230316	0.12	N	086280	500	187 억		18019032	N	N	148	N	00	N
105	20231212	090623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	179000	2600	2	1.47	579779300	3246	11.38	177700	179800	177700	229000	123500	176400	178613.46	48.05	1122	2199	178400	177400	176500	175500	174600	176950	175050	188	52600	500	137590	100	1	37500000	67125	5.64	0.98	12	0.01	31729.00	183094.00	203000	20230705	-11.82	149700	20230316	19.57	203000	-11.82	20230705	149700	19.57	20230316	203000	-11.82	20230705	149700	19.57	20230316	0.12	N	086280	500	187 억		18019032	N	N	148	N	00	N
106	20231211	160625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176400	0	3	0.00	5024728700	28481	84.38	177500	177500	175600	229000	123500	176400	176423.99	48.08	5070	10514	179466	177932	175966	174432	172466	178700	175200	188	52600	500	137590	100	1	37500000	66150	5.56	0.96	12	0.08	31729.00	183094.00	203000	20230705	-13.10	149700	20230316	17.84	203000	-13.10	20230705	149700	17.84	20230316	203000	-13.10	20230705	149700	17.84	20230316	0.11	N	086280	500	187 억		18028608	N	N	148	N	00	N
107	20231211	150622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176700	300	2	0.17	4224443000	23946	70.94	177500	177500	175600	229000	123500	176400	176415.39	48.08	5070	7766	179466	177932	175966	174432	172466	178700	175200	188	52600	500	137590	100	1	37500000	66263	5.57	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.96	149700	20230316	18.04	203000	-12.96	20230705	149700	18.04	20230316	203000	-12.96	20230705	149700	18.04	20230316	0.11	N	086280	500	187 억		18028608	N	N	94	N	00	N
108	20231211	140622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176300	-100	5	-0.06	2982348900	16894	50.05	177500	177500	175600	229000	123500	176400	176533.03	48.08	5070	3979	179466	177932	175966	174432	172466	178700	175200	188	52600	500	137590	100	1	37500000	66113	5.56	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	203000	-13.15	20230705	149700	17.77	20230316	203000	-13.15	20230705	149700	17.77	20230316	0.11	N	086280	500	187 억		18028608	N	N	94	N	00	N
109	20231211	130624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176600	200	2	0.11	2578397100	14603	43.26	177500	177500	175600	229000	123500	176400	176566.27	48.08	5070	3318	179466	177932	175966	174432	172466	178700	175200	188	52600	500	137590	100	1	37500000	66225	5.57	0.96	12	0.04	31729.00	183094.00	203000	20230705	-13.00	149700	20230316	17.97	203000	-13.00	20230705	149700	17.97	20230316	203000	-13.00	20230705	149700	17.97	20230316	0.11	N	086280	500	187 억		18028608	N	N	94	N	00	N
110	20231211	120623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177000	600	2	0.34	2166783600	12274	36.36	177500	177500	175600	229000	123500	176400	176534.44	48.08	5070	2879	179466	177932	175966	174432	172466	178700	175200	188	52600	500	137590	100	1	37500000	66375	5.58	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.11	N	086280	500	187 억		18028608	N	N	94	N	00	N
111	20231211	110621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176600	200	2	0.11	1618152000	9169	27.16	177500	177500	175600	229000	123500	176400	176480.76	48.08	5070	2124	179466	177932	175966	174432	172466	178700	175200	188	52600	500	137590	100	1	37500000	66225	5.57	0.96	12	0.02	31729.00	183094.00	203000	20230705	-13.00	149700	20230316	17.97	203000	-13.00	20230705	149700	17.97	20230316	203000	-13.00	20230705	149700	17.97	20230316	0.11	N	086280	500	187 억		18028608	N	N	94	N	00	N
112	20231211	100619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176100	-300	5	-0.17	1082654100	6136	18.18	177500	177500	175600	229000	123500	176400	176442.98	48.08	5070	1488	179466	177932	175966	174432	172466	178700	175200	188	52600	500	137590	100	1	37500000	66038	5.55	0.96	12	0.02	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	203000	-13.25	20230705	149700	17.64	20230316	203000	-13.25	20230705	149700	17.64	20230316	0.11	N	086280	500	187 억		18028608	N	N	94	N	00	N
113	20231211	090619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176300	-100	5	-0.06	260998100	1478	4.38	177500	177500	175600	229000	123500	176400	176588.83	48.08	5070	-13	179466	177932	175966	174432	172466	178700	175200	188	52600	500	137590	100	1	37500000	66113	5.56	0.96	12	0.00	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	203000	-13.15	20230705	149700	17.77	20230316	203000	-13.15	20230705	149700	17.77	20230316	0.11	N	086280	500	187 억		18028608	N	N	94	N	00	N
114	20231208	160613	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176400	1400	2	0.80	5933634500	33736	103.21	176000	177500	174000	227500	122500	175000	175883.94	48.08	0	-579	178333	176666	175333	173666	172333	176000	173000	188	52500	500	136500	100	1	37500000	66150	5.56	0.96	12	0.09	31729.00	183094.00	203000	20230705	-13.10	149700	20230316	17.84	203000	-13.10	20230705	149700	17.84	20230316	203000	-13.10	20230705	149700	17.84	20230316	0.12	N	086280	500	187 억		18028608	N	N	94	N	00	N
115	20231208	150616	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176500	1500	2	0.86	5003574600	28471	87.10	176000	177100	174000	227500	122500	175000	175742.85	48.08	0	-546	178333	176666	175333	173666	172333	176000	173000	188	52500	500	136500	100	1	37500000	66188	5.56	0.96	12	0.08	31729.00	183094.00	203000	20230705	-13.05	149700	20230316	17.90	203000	-13.05	20230705	149700	17.90	20230316	203000	-13.05	20230705	149700	17.90	20230316	0.12	N	086280	500	187 억		18028608	N	N	175	N	00	N
116	20231208	140614	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176100	1100	2	0.63	4105362900	23389	71.55	176000	176700	174000	227500	122500	175000	175525.37	48.08	0	-362	178333	176666	175333	173666	172333	176000	173000	188	52500	500	136500	100	1	37500000	66038	5.55	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	203000	-13.25	20230705	149700	17.64	20230316	203000	-13.25	20230705	149700	17.64	20230316	0.12	N	086280	500	187 억		18028608	N	N	175	N	00	N
117	20231208	130615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176100	1100	2	0.63	3317493300	18919	57.88	176000	176200	174000	227500	122500	175000	175352.47	48.08	0	-831	178333	176666	175333	173666	172333	176000	173000	188	52500	500	136500	100	1	37500000	66038	5.55	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	203000	-13.25	20230705	149700	17.64	20230316	203000	-13.25	20230705	149700	17.64	20230316	0.12	N	086280	500	187 억		18028608	N	N	175	N	00	N
118	20231208	120612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175800	800	2	0.46	2770347800	15810	48.37	176000	176100	174000	227500	122500	175000	175227.56	48.08	0	-1298	178333	176666	175333	173666	172333	176000	173000	188	52500	500	136500	100	1	37500000	65925	5.54	0.96	12	0.04	31729.00	183094.00	203000	20230705	-13.40	149700	20230316	17.43	203000	-13.40	20230705	149700	17.43	20230316	203000	-13.40	20230705	149700	17.43	20230316	0.12	N	086280	500	187 억		18028608	N	N	175	N	00	N
119	20231208	110610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175900	900	2	0.51	2176907500	12433	38.04	176000	176000	174000	227500	122500	175000	175091.09	48.08	0	-1148	178333	176666	175333	173666	172333	176000	173000	188	52500	500	136500	100	1	37500000	65963	5.54	0.96	12	0.03	31729.00	183094.00	203000	20230705	-13.35	149700	20230316	17.50	203000	-13.35	20230705	149700	17.50	20230316	203000	-13.35	20230705	149700	17.50	20230316	0.12	N	086280	500	187 억		18028608	N	N	175	N	00	N
120	20231208	100618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175100	100	2	0.06	1454002800	8316	25.44	176000	176000	174000	227500	122500	175000	174844.01	48.08	0	-1341	178333	176666	175333	173666	172333	176000	173000	188	52500	500	136500	100	1	37500000	65663	5.52	0.96	12	0.02	31729.00	183094.00	203000	20230705	-13.74	149700	20230316	16.97	203000	-13.74	20230705	149700	16.97	20230316	203000	-13.74	20230705	149700	16.97	20230316	0.12	N	086280	500	187 억		18028608	N	N	175	N	00	N
121	20231208	090609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174600	-400	5	-0.23	369111900	2109	6.45	176000	176000	174100	227500	122500	175000	175017.50	48.08	0	-590	178333	176666	175333	173666	172333	176000	173000	188	52500	500	136500	100	1	37500000	65475	5.50	0.95	12	0.01	31729.00	183094.00	203000	20230705	-13.99	149700	20230316	16.63	203000	-13.99	20230705	149700	16.63	20230316	203000	-13.99	20230705	149700	16.63	20230316	0.12	N	086280	500	187 억		18028608	N	N	175	N	00	N
122	20231207	160612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175000	-1600	5	-0.91	5728691100	32687	100.13	175300	177000	174000	229500	123700	176600	175259.80	48.09	0	2532	179800	178200	177100	175500	174400	179000	176300	188	52900	500	137740	100	1	37500000	65625	5.52	0.96	12	0.09	31729.00	183094.00	203000	20230705	-13.79	149700	20230316	16.90	203000	-13.79	20230705	149700	16.90	20230316	203000	-13.79	20230705	149700	16.90	20230316	0.12	N	086280	500	187 억		18032282	N	N	175	N	00	N
123	20231207	150613	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175500	-1100	5	-0.62	4983784400	28433	87.10	175300	177000	174000	229500	123700	176600	175281.69	48.09	0	1599	179800	178200	177100	175500	174400	179000	176300	188	52900	500	137740	100	1	37500000	65813	5.53	0.96	12	0.08	31729.00	183094.00	203000	20230705	-13.55	149700	20230316	17.23	203000	-13.55	20230705	149700	17.23	20230316	203000	-13.55	20230705	149700	17.23	20230316	0.12	N	086280	500	187 억		18032282	N	N	50	N	00	N
124	20231207	140608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175900	-700	5	-0.40	4269955100	24373	74.66	175300	177000	174000	229500	123700	176600	175192.02	48.09	0	2052	179800	178200	177100	175500	174400	179000	176300	188	52900	500	137740	100	1	37500000	65963	5.54	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.35	149700	20230316	17.50	203000	-13.35	20230705	149700	17.50	20230316	203000	-13.35	20230705	149700	17.50	20230316	0.12	N	086280	500	187 억		18032282	N	N	50	N	00	N
125	20231207	130610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175700	-900	5	-0.51	3676970300	21003	64.34	175300	177000	174000	229500	123700	176600	175068.81	48.09	0	2267	179800	178200	177100	175500	174400	179000	176300	188	52900	500	137740	100	1	37500000	65888	5.54	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.45	149700	20230316	17.37	203000	-13.45	20230705	149700	17.37	20230316	203000	-13.45	20230705	149700	17.37	20230316	0.12	N	086280	500	187 억		18032282	N	N	50	N	00	N
126	20231207	120611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175300	-1300	5	-0.74	3270014800	18683	57.23	175300	177000	174000	229500	123700	176600	175026.22	48.09	0	1688	179800	178200	177100	175500	174400	179000	176300	188	52900	500	137740	100	1	37500000	65738	5.52	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.65	149700	20230316	17.10	203000	-13.65	20230705	149700	17.10	20230316	203000	-13.65	20230705	149700	17.10	20230316	0.12	N	086280	500	187 억		18032282	N	N	50	N	00	N
127	20231207	110607	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175100	-1500	5	-0.85	2818816500	16112	49.36	175300	177000	174000	229500	123700	176600	174951.37	48.09	0	1011	179800	178200	177100	175500	174400	179000	176300	188	52900	500	137740	100	1	37500000	65663	5.52	0.96	12	0.04	31729.00	183094.00	203000	20230705	-13.74	149700	20230316	16.97	203000	-13.74	20230705	149700	16.97	20230316	203000	-13.74	20230705	149700	16.97	20230316	0.12	N	086280	500	187 억		18032282	N	N	50	N	00	N
128	20231207	100606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175000	-1600	5	-0.91	1945326500	11115	34.05	175300	177000	174000	229500	123700	176600	175018.13	48.09	0	1125	179800	178200	177100	175500	174400	179000	176300	188	52900	500	137740	100	1	37500000	65625	5.52	0.96	12	0.03	31729.00	183094.00	203000	20230705	-13.79	149700	20230316	16.90	203000	-13.79	20230705	149700	16.90	20230316	203000	-13.79	20230705	149700	16.90	20230316	0.12	N	086280	500	187 억		18032282	N	N	50	N	00	N
129	20231207	090612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175400	-1200	5	-0.68	386041500	2196	6.73	175300	177000	175200	229500	123700	176600	175793.03	48.09	0	375	179800	178200	177100	175500	174400	179000	176300	188	52900	500	137740	100	1	37500000	65775	5.53	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.60	149700	20230316	17.17	203000	-13.60	20230705	149700	17.17	20230316	203000	-13.60	20230705	149700	17.17	20230316	0.12	N	086280	500	187 억		18032282	N	N	50	N	00	N
130	20231206	160602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176600	300	2	0.17	5787822600	32604	102.48	176000	178700	176000	229000	123500	176300	177521.79	48.08	0	3050	179966	178132	176066	174232	172166	179050	175150	188	52700	500	137510	100	1	37500000	66225	5.57	0.96	12	0.09	31729.00	183094.00	203000	20230705	-13.00	149700	20230316	17.97	203000	-13.00	20230705	149700	17.97	20230316	203000	-13.00	20230705	149700	17.97	20230316	0.13	N	086280	500	187 억		18031783	N	N	50	N	00	N
131	20231206	150612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176700	400	2	0.23	4203239300	23634	74.28	176000	178700	176000	229000	123500	176300	177847.14	48.08	0	4191	179966	178132	176066	174232	172166	179050	175150	188	52700	500	137510	100	1	37500000	66263	5.57	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.96	149700	20230316	18.04	203000	-12.96	20230705	149700	18.04	20230316	203000	-12.96	20230705	149700	18.04	20230316	0.13	N	086280	500	187 억		18031783	N	N	55	N	00	N
132	20231206	140610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177000	700	2	0.40	3578317200	20100	63.18	176000	178700	176000	229000	123500	176300	178025.73	48.08	0	4420	179966	178132	176066	174232	172166	179050	175150	188	52700	500	137510	100	1	37500000	66375	5.58	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.13	N	086280	500	187 억		18031783	N	N	55	N	00	N
133	20231206	130604	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178100	1800	2	1.02	3190731500	17917	56.31	176000	178700	176000	229000	123500	176300	178084.03	48.08	0	5233	179966	178132	176066	174232	172166	179050	175150	188	52700	500	137510	100	1	37500000	66788	5.61	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	203000	-12.27	20230705	149700	18.97	20230316	203000	-12.27	20230705	149700	18.97	20230316	0.13	N	086280	500	187 억		18031783	N	N	55	N	00	N
134	20231206	120601	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178200	1900	2	1.08	2809142900	15778	49.59	176000	178700	176000	229000	123500	176300	178041.76	48.08	0	4951	179966	178132	176066	174232	172166	179050	175150	188	52700	500	137510	100	1	37500000	66825	5.62	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.22	149700	20230316	19.04	203000	-12.22	20230705	149700	19.04	20230316	203000	-12.22	20230705	149700	19.04	20230316	0.13	N	086280	500	187 억		18031783	N	N	55	N	00	N
135	20231206	110612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178300	2000	2	1.13	2237717900	12574	39.52	176000	178700	176000	229000	123500	176300	177963.89	48.08	0	4219	179966	178132	176066	174232	172166	179050	175150	188	52700	500	137510	100	1	37500000	66863	5.62	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.17	149700	20230316	19.10	203000	-12.17	20230705	149700	19.10	20230316	203000	-12.17	20230705	149700	19.10	20230316	0.13	N	086280	500	187 억		18031783	N	N	55	N	00	N
136	20231206	100608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	178100	1800	2	1.02	1070537200	6028	18.95	176000	178300	176000	229000	123500	176300	177594.09	48.08	0	2550	179966	178132	176066	174232	172166	179050	175150	188	52700	500	137510	100	1	37500000	66788	5.61	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.27	149700	20230316	18.97	203000	-12.27	20230705	149700	18.97	20230316	203000	-12.27	20230705	149700	18.97	20230316	0.13	N	086280	500	187 억		18031783	N	N	55	N	00	N
137	20231206	090606	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177400	1100	2	0.62	115825300	656	2.06	176000	177500	176000	229000	123500	176300	176562.96	48.08	0	236	179966	178132	176066	174232	172166	179050	175150	188	52700	500	137510	100	1	37500000	66525	5.59	0.97	12	0.00	31729.00	183094.00	203000	20230705	-12.61	149700	20230316	18.50	203000	-12.61	20230705	149700	18.50	20230316	203000	-12.61	20230705	149700	18.50	20230316	0.13	N	086280	500	187 억		18031783	N	N	55	N	00	N
138	20231205	160610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176300	-300	5	-0.17	5619321700	31804	74.85	175500	177900	174000	229500	123700	176600	176688.34	48.07	0	9200	179533	178066	176333	174866	173133	178800	175600	188	52900	500	137740	100	1	37500000	66113	5.56	0.96	12	0.08	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	203000	-13.15	20230705	149700	17.77	20230316	203000	-13.15	20230705	149700	17.77	20230316	0.13	N	086280	500	187 억		18024538	N	N	55	N	00	N
139	20231205	150607	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177000	400	2	0.23	4653609900	26331	61.97	175500	177900	174000	229500	123700	176600	176735.02	48.07	0	6836	179533	178066	176333	174866	173133	178800	175600	188	52900	500	137740	100	1	37500000	66375	5.58	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.13	N	086280	500	187 억		18024538	N	N	52	N	00	N
140	20231205	140608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177700	1100	2	0.62	3752413900	21250	50.01	175500	177900	174000	229500	123700	176600	176584.18	48.07	0	5005	179533	178066	176333	174866	173133	178800	175600	188	52900	500	137740	100	1	37500000	66638	5.60	0.97	12	0.06	31729.00	183094.00	203000	20230705	-12.46	149700	20230316	18.70	203000	-12.46	20230705	149700	18.70	20230316	203000	-12.46	20230705	149700	18.70	20230316	0.13	N	086280	500	187 억		18024538	N	N	52	N	00	N
141	20231205	130605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177900	1300	2	0.74	3312751500	18776	44.19	175500	177900	174000	229500	123700	176600	176435.42	48.07	0	4126	179533	178066	176333	174866	173133	178800	175600	188	52900	500	137740	100	1	37500000	66713	5.61	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.36	149700	20230316	18.84	203000	-12.36	20230705	149700	18.84	20230316	203000	-12.36	20230705	149700	18.84	20230316	0.13	N	086280	500	187 억		18024538	N	N	52	N	00	N
142	20231205	120601	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177500	900	2	0.51	2844919900	16142	37.99	175500	177700	174000	229500	123700	176600	176243.33	48.07	0	3244	179533	178066	176333	174866	173133	178800	175600	188	52900	500	137740	100	1	37500000	66563	5.59	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.56	149700	20230316	18.57	203000	-12.56	20230705	149700	18.57	20230316	203000	-12.56	20230705	149700	18.57	20230316	0.13	N	086280	500	187 억		18024538	N	N	52	N	00	N
143	20231205	110602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177200	600	2	0.34	2159835900	12277	28.89	175500	177300	174000	229500	123700	176600	175925.38	48.07	0	1602	179533	178066	176333	174866	173133	178800	175600	188	52900	500	137740	100	1	37500000	66450	5.58	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	203000	-12.71	20230705	149700	18.37	20230316	203000	-12.71	20230705	149700	18.37	20230316	0.13	N	086280	500	187 억		18024538	N	N	52	N	00	N
144	20231205	100603	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176800	200	2	0.11	1410839400	8044	18.93	175500	176900	174000	229500	123700	176600	175390.28	48.07	0	321	179533	178066	176333	174866	173133	178800	175600	188	52900	500	137740	100	1	37500000	66300	5.57	0.97	12	0.02	31729.00	183094.00	203000	20230705	-12.91	149700	20230316	18.10	203000	-12.91	20230705	149700	18.10	20230316	203000	-12.91	20230705	149700	18.10	20230316	0.13	N	086280	500	187 억		18024538	N	N	52	N	00	N
145	20231205	090602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174500	-2100	5	-1.19	435956900	2492	5.86	175500	175600	174500	229500	123700	176600	174942.58	48.07	0	-839	179533	178066	176333	174866	173133	178800	175600	188	52900	500	137740	100	1	37500000	65438	5.50	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.13	N	086280	500	187 억		18024538	N	N	52	N	00	N
146	20231204	160601	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176600	2200	2	1.26	7509558000	42491	101.92	175700	177800	174600	226500	122100	174400	176733.07	48.08	0	5131	176733	175566	174033	172866	171333	176150	173450	188	52100	500	136030	100	1	37500000	66225	5.57	0.96	12	0.11	31729.00	183094.00	203000	20230705	-13.00	149700	20230316	17.97	203000	-13.00	20230705	149700	17.97	20230316	203000	-13.00	20230705	149700	17.97	20230316	0.12	N	086280	500	187 억		18031444	N	N	52	N	00	N
147	20231204	150603	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177300	2900	2	1.66	6359352800	35987	86.32	175700	177800	174600	226500	122100	174400	176712.50	48.08	0	4959	176733	175566	174033	172866	171333	176150	173450	188	52100	500	136030	100	1	37500000	66488	5.59	0.97	12	0.10	31729.00	183094.00	203000	20230705	-12.66	149700	20230316	18.44	203000	-12.66	20230705	149700	18.44	20230316	203000	-12.66	20230705	149700	18.44	20230316	0.12	N	086280	500	187 억		18031444	N	N	288	N	00	N
148	20231204	140559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177000	2600	2	1.49	4646376200	26316	63.12	175700	177800	174600	226500	122100	174400	176560.88	48.08	0	8711	176733	175566	174033	172866	171333	176150	173450	188	52100	500	136030	100	1	37500000	66375	5.58	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.12	N	086280	500	187 억		18031444	N	N	288	N	00	N
149	20231204	130558	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	175400	1000	2	0.57	3701115000	20962	50.28	175700	177800	174600	226500	122100	174400	176563.07	48.08	0	9660	176733	175566	174033	172866	171333	176150	173450	188	52100	500	136030	100	1	37500000	65775	5.53	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.60	149700	20230316	17.17	203000	-13.60	20230705	149700	17.17	20230316	203000	-13.60	20230705	149700	17.17	20230316	0.12	N	086280	500	187 억		18031444	N	N	288	N	00	N
150	20231204	120557	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176500	2100	2	1.20	3393793200	19214	46.09	175700	177800	174600	226500	122100	174400	176631.27	48.08	0	10191	176733	175566	174033	172866	171333	176150	173450	188	52100	500	136030	100	1	37500000	66188	5.56	0.96	12	0.05	31729.00	183094.00	203000	20230705	-13.05	149700	20230316	17.90	203000	-13.05	20230705	149700	17.90	20230316	203000	-13.05	20230705	149700	17.90	20230316	0.12	N	086280	500	187 억		18031444	N	N	288	N	00	N
151	20231204	110600	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	177000	2600	2	1.49	3088675900	17487	41.95	175700	177800	174600	226500	122100	174400	176626.97	48.08	0	9802	176733	175566	174033	172866	171333	176150	173450	188	52100	500	136030	100	1	37500000	66375	5.58	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	203000	-12.81	20230705	149700	18.24	20230316	203000	-12.81	20230705	149700	18.24	20230316	0.12	N	086280	500	187 억		18031444	N	N	288	N	00	N
152	20231204	100559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	176800	2400	2	1.38	1801507300	10221	24.52	175700	177100	174600	226500	122100	174400	176255.48	48.08	0	6216	176733	175566	174033	172866	171333	176150	173450	188	52100	500	136030	100	1	37500000	66300	5.57	0.97	12	0.03	31729.00	183094.00	203000	20230705	-12.91	149700	20230316	18.10	203000	-12.91	20230705	149700	18.10	20230316	203000	-12.91	20230705	149700	18.10	20230316	0.12	N	086280	500	187 억		18031444	N	N	288	N	00	N
153	20231204	090558	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174800	400	2	0.23	274154600	1561	3.74	175700	176200	174600	226500	122100	174400	175627.55	48.08	0	969	176733	175566	174033	172866	171333	176150	173450	188	52100	500	136030	100	1	37500000	65550	5.51	0.95	12	0.00	31729.00	183094.00	203000	20230705	-13.89	149700	20230316	16.77	203000	-13.89	20230705	149700	16.77	20230316	203000	-13.89	20230705	149700	16.77	20230316	0.12	N	086280	500	187 억		18031444	N	N	288	N	00	N
154	20231201	160559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174400	700	2	0.40	7252213100	41662	34.06	172900	175200	172500	225500	121600	173700	174071.78	48.05	0	12064	180700	177200	174500	171000	168300	175850	169650	188	51800	500	135480	100	1	37500000	65400	5.50	0.95	12	0.11	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.12	N	086280	500	187 억		18019951	N	N	288	N	00	N
155	20231201	150557	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174700	1000	2	0.58	6235953200	35831	29.29	172900	175200	172500	225500	121600	173700	174037.93	48.05	0	12414	180700	177200	174500	171000	168300	175850	169650	188	51800	500	135480	100	1	37500000	65513	5.51	0.95	12	0.10	31729.00	183094.00	203000	20230705	-13.94	149700	20230316	16.70	203000	-13.94	20230705	149700	16.70	20230316	203000	-13.94	20230705	149700	16.70	20230316	0.12	N	086280	500	187 억		18019951	N	N	16	N	00	N
156	20231201	140558	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174400	700	2	0.40	5223950300	30027	24.55	172900	175200	172500	225500	121600	173700	173975.10	48.05	0	12069	180700	177200	174500	171000	168300	175850	169650	188	51800	500	135480	100	1	37500000	65400	5.50	0.95	12	0.08	31729.00	183094.00	203000	20230705	-14.09	149700	20230316	16.50	203000	-14.09	20230705	149700	16.50	20230316	203000	-14.09	20230705	149700	16.50	20230316	0.12	N	086280	500	187 억		18019951	N	N	16	N	00	N
157	20231201	130557	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174500	800	2	0.46	4631630000	26632	21.77	172900	175200	172500	225500	121600	173700	173912.21	48.05	0	11445	180700	177200	174500	171000	168300	175850	169650	188	51800	500	135480	100	1	37500000	65438	5.50	0.95	12	0.07	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.12	N	086280	500	187 억		18019951	N	N	16	N	00	N
158	20231201	120603	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174200	500	2	0.29	4191337100	24106	19.71	172900	175200	172500	225500	121600	173700	173871.12	48.05	0	10686	180700	177200	174500	171000	168300	175850	169650	188	51800	500	135480	100	1	37500000	65325	5.49	0.95	12	0.06	31729.00	183094.00	203000	20230705	-14.19	149700	20230316	16.37	203000	-14.19	20230705	149700	16.37	20230316	203000	-14.19	20230705	149700	16.37	20230316	0.12	N	086280	500	187 억		18019951	N	N	16	N	00	N
159	20231201	110559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	174500	800	2	0.46	3237064500	18641	15.24	172900	174800	172500	225500	121600	173700	173652.94	48.05	0	8924	180700	177200	174500	171000	168300	175850	169650	188	51800	500	135480	100	1	37500000	65438	5.50	0.95	12	0.05	31729.00	183094.00	203000	20230705	-14.04	149700	20230316	16.57	203000	-14.04	20230705	149700	16.57	20230316	203000	-14.04	20230705	149700	16.57	20230316	0.12	N	086280	500	187 억		18019951	N	N	16	N	00	N
160	20231201	100603	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	173700	0	3	0.00	2312537900	13333	10.90	172900	174400	172500	225500	121600	173700	173444.68	48.05	0	6640	180700	177200	174500	171000	168300	175850	169650	188	51800	500	135480	100	1	37500000	65138	5.47	0.95	12	0.04	31729.00	183094.00	203000	20230705	-14.43	149700	20230316	16.03	203000	-14.43	20230705	149700	16.03	20230316	203000	-14.43	20230705	149700	16.03	20230316	0.12	N	086280	500	187 억		18019951	N	N	16	N	00	N
161	20231201	090556	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	173800	100	2	0.06	340196200	1966	1.61	172900	174000	172500	225500	121600	173700	173039.78	48.05	0	323	180700	177200	174500	171000	168300	175850	169650	188	51800	500	135480	100	1	37500000	65175	5.48	0.95	12	0.01	31729.00	183094.00	203000	20230705	-14.38	149700	20230316	16.10	203000	-14.38	20230705	149700	16.10	20230316	203000	-14.38	20230705	149700	16.10	20230316	0.12	N	086280	500	187 억		18019951	N	N	16	N	00	N