KissMeData/003570/price/prices-20240301.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	20240329	160147	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17420	740	2	4.44	32547851400	1760458	3749.40	16720	19950	16680	21650	11680	16680	18488.91	6.03	0	-10771	16940	16810	16700	16570	16460	16755	16515	856	4970	2500	12340	10	1	33252697	5793	11.69	0.74	12	5.29	1490.00	23609.00	19950	20240329	-12.68	8210	20230324	112.18	19950	-12.68	20240329	13700	27.15	20240124	19950	-12.68	20240329	8310	109.63	20230411	0.55	N	003570	2500	856 억		2003602	N	N	3	N	00	N
3	20240329	150147	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	17450	770	2	4.62	31867879280	1721496	3666.42	16720	19950	16680	21650	11680	16680	18511.74	6.03	0	-20514	16940	16810	16700	16570	16460	16755	16515	856	4970	2500	12340	10	1	33252697	5803	11.71	0.74	12	5.18	1490.00	23609.00	19950	20240329	-12.53	8210	20230324	112.55	19950	-12.53	20240329	13700	27.37	20240124	19950	-12.53	20240329	8310	109.99	20230411	0.55	N	003570	2500	856 억		2003602	N	N	67	N	00	N
4	20240329	140145	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18110	1430	2	8.57	29415378140	1582713	3370.85	16720	19950	16680	21650	11680	16680	18585.42	6.03	0	-40516	16940	16810	16700	16570	16460	16755	16515	856	4970	2500	12340	10	1	33252697	6022	12.15	0.77	12	4.76	1490.00	23609.00	19950	20240329	-9.22	8210	20230324	120.58	19950	-9.22	20240329	13700	32.19	20240124	19950	-9.22	20240329	8310	117.93	20230411	0.55	N	003570	2500	856 억		2003602	N	N	67	N	00	N
5	20240329	130145	55	60.00	KOSPI	신고가	운수.장비	N	N	N	Y	60	N	18030	1350	2	8.09	23236554030	1243935	2649.32	16720	19950	16680	21650	11680	16680	18679.88	6.03	0	-37075	16940	16810	16700	16570	16460	16755	16515	856	4970	2500	12340	10	1	33252697	5995	12.10	0.76	12	3.74	1490.00	23609.00	19950	20240329	-9.62	8210	20230324	119.61	19950	-9.62	20240329	13700	31.61	20240124	19950	-9.62	20240329	8310	116.97	20230411	0.55	N	003570	2500	856 억		2003602	N	N	67	N	00	N
6	20240329	120144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17480	800	2	4.80	1636784500	94646	201.58	16720	17680	16680	21650	11680	16680	17293.75	6.03	0	20736	16940	16810	16700	16570	16460	16755	16515	856	4970	2500	12340	10	1	33252697	5813	11.73	0.74	12	0.28	1490.00	23609.00	19240	20240229	-9.15	8210	20230324	112.91	19240	-9.15	20240229	13700	27.59	20240124	19240	-9.15	20240229	8310	110.35	20230411	0.55	N	003570	2500	856 억		2003602	N	N	67	N	00	N
7	20240329	110145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17450	770	2	4.62	1422900600	82427	175.55	16720	17680	16680	21650	11680	16680	17262.55	6.03	0	21289	16940	16810	16700	16570	16460	16755	16515	856	4970	2500	12340	10	1	33252697	5803	11.71	0.74	12	0.25	1490.00	23609.00	19240	20240229	-9.30	8210	20230324	112.55	19240	-9.30	20240229	13700	27.37	20240124	19240	-9.30	20240229	8310	109.99	20230411	0.55	N	003570	2500	856 억		2003602	N	N	67	N	00	N
8	20240329	100145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17300	620	2	3.72	772475150	45156	96.17	16720	17300	16680	21650	11680	16680	17106.81	6.03	0	6232	16940	16810	16700	16570	16460	16755	16515	856	4970	2500	12340	10	1	33252697	5753	11.61	0.73	12	0.14	1490.00	23609.00	19240	20240229	-10.08	8210	20230324	110.72	19240	-10.08	20240229	13700	26.28	20240124	19240	-10.08	20240229	8310	108.18	20230411	0.55	N	003570	2500	856 억		2003602	N	N	67	N	00	N
9	20240329	090143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16800	120	2	0.72	4378120	261	0.56	16720	16820	16720	21650	11680	16680	16774.41	6.03	0	-208	16940	16810	16700	16570	16460	16755	16515	856	4970	2500	12340	10	1	33252697	5586	11.28	0.71	12	0.00	1490.00	23609.00	19240	20240229	-12.68	8210	20230324	104.63	19240	-12.68	20240229	13700	22.63	20240124	19240	-12.68	20240229	8310	102.17	20230411	0.55	N	003570	2500	856 억		2003602	N	N	67	N	00	N
10	20240328	160144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16680	-70	5	-0.42	782594650	46935	121.80	16750	16830	16590	21750	11730	16750	16674.01	6.06	0	-4462	17383	17066	16883	16566	16383	16975	16475	856	5000	2500	12390	10	1	33252697	5547	11.19	0.71	12	0.14	1490.00	23609.00	19240	20240229	-13.31	8210	20230324	103.17	19240	-13.31	20240229	13700	21.75	20240124	19240	-13.31	20240229	8310	100.72	20230411	0.55	N	003570	2500	856 억		2014702	N	N	67	N	00	N
11	20240328	150145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16730	-20	5	-0.12	724804850	43478	112.83	16750	16830	16590	21750	11730	16750	16670.61	6.06	0	-4223	17383	17066	16883	16566	16383	16975	16475	856	5000	2500	12390	10	1	33252697	5563	11.23	0.71	12	0.13	1490.00	23609.00	19240	20240229	-13.05	8210	20230324	103.78	19240	-13.05	20240229	13700	22.12	20240124	19240	-13.05	20240229	8310	101.32	20230411	0.55	N	003570	2500	856 억		2014702	N	N	17	N	00	N
12	20240328	140144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16600	-150	5	-0.90	544967580	32687	84.83	16750	16830	16590	21750	11730	16750	16672.30	6.06	0	-8509	17383	17066	16883	16566	16383	16975	16475	856	5000	2500	12390	10	1	33252697	5520	11.14	0.70	12	0.10	1490.00	23609.00	19240	20240229	-13.72	8210	20230324	102.19	19240	-13.72	20240229	13700	21.17	20240124	19240	-13.72	20240229	8310	99.76	20230411	0.55	N	003570	2500	856 억		2014702	N	N	17	N	00	N
13	20240328	130145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16650	-100	5	-0.60	383782160	22996	59.68	16750	16830	16590	21750	11730	16750	16689.08	6.06	0	-7030	17383	17066	16883	16566	16383	16975	16475	856	5000	2500	12390	10	1	33252697	5537	11.17	0.71	12	0.07	1490.00	23609.00	19240	20240229	-13.46	8210	20230324	102.80	19240	-13.46	20240229	13700	21.53	20240124	19240	-13.46	20240229	8310	100.36	20230411	0.55	N	003570	2500	856 억		2014702	N	N	17	N	00	N
14	20240328	120145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16670	-80	5	-0.48	278055110	16651	43.21	16750	16830	16590	21750	11730	16750	16699.00	6.06	0	-5082	17383	17066	16883	16566	16383	16975	16475	856	5000	2500	12390	10	1	33252697	5543	11.19	0.71	12	0.05	1490.00	23609.00	19240	20240229	-13.36	8210	20230324	103.05	19240	-13.36	20240229	13700	21.68	20240124	19240	-13.36	20240229	8310	100.60	20230411	0.55	N	003570	2500	856 억		2014702	N	N	17	N	00	N
15	20240328	110144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16740	-10	5	-0.06	168445500	10090	26.19	16750	16830	16590	21750	11730	16750	16694.30	6.06	0	-2707	17383	17066	16883	16566	16383	16975	16475	856	5000	2500	12390	10	1	33252697	5567	11.23	0.71	12	0.03	1490.00	23609.00	19240	20240229	-12.99	8210	20230324	103.90	19240	-12.99	20240229	13700	22.19	20240124	19240	-12.99	20240229	8310	101.44	20230411	0.55	N	003570	2500	856 억		2014702	N	N	17	N	00	N
16	20240328	100147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16680	-70	5	-0.42	82183550	4930	12.79	16750	16820	16590	21750	11730	16750	16670.09	6.06	0	-1642	17383	17066	16883	16566	16383	16975	16475	856	5000	2500	12390	10	1	33252697	5547	11.19	0.71	12	0.01	1490.00	23609.00	19240	20240229	-13.31	8210	20230324	103.17	19240	-13.31	20240229	13700	21.75	20240124	19240	-13.31	20240229	8310	100.72	20230411	0.55	N	003570	2500	856 억		2014702	N	N	17	N	00	N
17	20240328	090147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16590	-160	5	-0.96	15480960	927	2.41	16750	16750	16590	21750	11730	16750	16700.06	6.06	0	-268	17383	17066	16883	16566	16383	16975	16475	856	5000	2500	12390	10	1	33252697	5517	11.13	0.70	12	0.00	1490.00	23609.00	19240	20240229	-13.77	8210	20230324	102.07	19240	-13.77	20240229	13700	21.09	20240124	19240	-13.77	20240229	8310	99.64	20230411	0.55	N	003570	2500	856 억		2014702	N	N	17	N	00	N
18	20240327	160147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16750	-310	5	-1.82	643757130	38182	85.74	17040	17200	16700	22150	11950	17060	16860.66	6.10	0	-10484	17453	17256	17083	16886	16713	17355	16985	856	5090	2500	12620	10	1	33252697	5570	11.24	0.71	12	0.11	1490.00	23609.00	19240	20240229	-12.94	8210	20230324	104.02	19240	-12.94	20240229	13700	22.26	20240124	19240	-12.94	20240229	8310	101.56	20230411	0.53	N	003570	2500	856 억		2026921	N	N	17	N	00	N
19	20240327	150145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16720	-340	5	-1.99	596641590	35367	79.42	17040	17200	16710	22150	11950	17060	16870.01	6.10	0	-9867	17453	17256	17083	16886	16713	17355	16985	856	5090	2500	12620	10	1	33252697	5560	11.22	0.71	12	0.11	1490.00	23609.00	19240	20240229	-13.10	8210	20230324	103.65	19240	-13.10	20240229	13700	22.04	20240124	19240	-13.10	20240229	8310	101.20	20230411	0.53	N	003570	2500	856 억		2026921	N	N	5	N	00	N
20	20240327	140146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16850	-210	5	-1.23	378342310	22357	50.21	17040	17200	16850	22150	11950	17060	16922.77	6.10	0	-6501	17453	17256	17083	16886	16713	17355	16985	856	5090	2500	12620	10	1	33252697	5603	11.31	0.71	12	0.07	1490.00	23609.00	19240	20240229	-12.42	8210	20230324	105.24	19240	-12.42	20240229	13700	22.99	20240124	19240	-12.42	20240229	8310	102.77	20230411	0.53	N	003570	2500	856 억		2026921	N	N	5	N	00	N
21	20240327	130147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16890	-170	5	-1.00	321646310	18997	42.66	17040	17200	16850	22150	11950	17060	16931.43	6.10	0	-5135	17453	17256	17083	16886	16713	17355	16985	856	5090	2500	12620	10	1	33252697	5616	11.34	0.72	12	0.06	1490.00	23609.00	19240	20240229	-12.21	8210	20230324	105.72	19240	-12.21	20240229	13700	23.28	20240124	19240	-12.21	20240229	8310	103.25	20230411	0.53	N	003570	2500	856 억		2026921	N	N	5	N	00	N
22	20240327	120146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16920	-140	5	-0.82	279441450	16498	37.05	17040	17200	16850	22150	11950	17060	16937.90	6.10	0	-4034	17453	17256	17083	16886	16713	17355	16985	856	5090	2500	12620	10	1	33252697	5626	11.36	0.72	12	0.05	1490.00	23609.00	19240	20240229	-12.06	8210	20230324	106.09	19240	-12.06	20240229	13700	23.50	20240124	19240	-12.06	20240229	8310	103.61	20230411	0.53	N	003570	2500	856 억		2026921	N	N	5	N	00	N
23	20240327	110146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16870	-190	5	-1.11	250054460	14758	33.14	17040	17200	16850	22150	11950	17060	16943.65	6.10	0	-3374	17453	17256	17083	16886	16713	17355	16985	856	5090	2500	12620	10	1	33252697	5610	11.32	0.71	12	0.04	1490.00	23609.00	19240	20240229	-12.32	8210	20230324	105.48	19240	-12.32	20240229	13700	23.14	20240124	19240	-12.32	20240229	8310	103.01	20230411	0.53	N	003570	2500	856 억		2026921	N	N	5	N	00	N
24	20240327	100144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16960	-100	5	-0.59	130214840	7676	17.24	17040	17200	16850	22150	11950	17060	16963.89	6.10	0	-2836	17453	17256	17083	16886	16713	17355	16985	856	5090	2500	12620	10	1	33252697	5640	11.38	0.72	12	0.02	1490.00	23609.00	19240	20240229	-11.85	8210	20230324	106.58	19240	-11.85	20240229	13700	23.80	20240124	19240	-11.85	20240229	8310	104.09	20230411	0.53	N	003570	2500	856 억		2026921	N	N	5	N	00	N
25	20240327	090148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17180	120	2	0.70	10374230	608	1.37	17040	17200	17040	22150	11950	17060	17062.88	6.10	0	151	17453	17256	17083	16886	16713	17355	16985	856	5090	2500	12620	10	1	33252697	5713	11.53	0.73	12	0.00	1490.00	23609.00	19240	20240229	-10.71	8210	20230324	109.26	19240	-10.71	20240229	13700	25.40	20240124	19240	-10.71	20240229	8310	106.74	20230411	0.53	N	003570	2500	856 억		2026921	N	N	5	N	00	N
26	20240326	160146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17060	80	2	0.47	759025370	44388	48.81	16990	17280	16910	22050	11890	16980	17100.40	6.07	0	6817	17686	17332	17076	16722	16466	17205	16595	856	5070	2500	12560	10	1	33252697	5673	11.45	0.72	12	0.13	1490.00	23609.00	19240	20240229	-11.33	8210	20230324	107.80	19240	-11.33	20240229	13700	24.53	20240124	19240	-11.33	20240229	8310	105.29	20230411	0.55	N	003570	2500	856 억		2019685	N	N	5	N	00	N
27	20240326	150145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17200	220	2	1.30	696649440	40744	44.81	16990	17280	16910	22050	11890	16980	17098.21	6.07	0	6647	17686	17332	17076	16722	16466	17205	16595	856	5070	2500	12560	10	1	33252697	5719	11.54	0.73	12	0.12	1490.00	23609.00	19240	20240229	-10.60	8210	20230324	109.50	19240	-10.60	20240229	13700	25.55	20240124	19240	-10.60	20240229	8310	106.98	20230411	0.55	N	003570	2500	856 억		2019685	N	N	50	N	00	N
28	20240326	140145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17100	120	2	0.71	534103410	31273	34.39	16990	17280	16910	22050	11890	16980	17078.74	6.07	0	3609	17686	17332	17076	16722	16466	17205	16595	856	5070	2500	12560	10	1	33252697	5686	11.48	0.72	12	0.09	1490.00	23609.00	19240	20240229	-11.12	8210	20230324	108.28	19240	-11.12	20240229	13700	24.82	20240124	19240	-11.12	20240229	8310	105.78	20230411	0.55	N	003570	2500	856 억		2019685	N	N	50	N	00	N
29	20240326	130144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17030	50	2	0.29	453577940	26556	29.20	16990	17280	16910	22050	11890	16980	17080.05	6.07	0	1302	17686	17332	17076	16722	16466	17205	16595	856	5070	2500	12560	10	1	33252697	5663	11.43	0.72	12	0.08	1490.00	23609.00	19240	20240229	-11.49	8210	20230324	107.43	19240	-11.49	20240229	13700	24.31	20240124	19240	-11.49	20240229	8310	104.93	20230411	0.55	N	003570	2500	856 억		2019685	N	N	50	N	00	N
30	20240326	120145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17020	40	2	0.24	425126420	24886	27.37	16990	17280	16910	22050	11890	16980	17082.96	6.07	0	1249	17686	17332	17076	16722	16466	17205	16595	856	5070	2500	12560	10	1	33252697	5660	11.42	0.72	12	0.07	1490.00	23609.00	19240	20240229	-11.54	8210	20230324	107.31	19240	-11.54	20240229	13700	24.23	20240124	19240	-11.54	20240229	8310	104.81	20230411	0.55	N	003570	2500	856 억		2019685	N	N	50	N	00	N
31	20240326	110143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16950	-30	5	-0.18	361666500	21143	23.25	16990	17280	16910	22050	11890	16980	17105.73	6.07	0	1550	17686	17332	17076	16722	16466	17205	16595	856	5070	2500	12560	10	1	33252697	5636	11.38	0.72	12	0.06	1490.00	23609.00	19240	20240229	-11.90	8210	20230324	106.46	19240	-11.90	20240229	13700	23.72	20240124	19240	-11.90	20240229	8310	103.97	20230411	0.55	N	003570	2500	856 억		2019685	N	N	50	N	00	N
32	20240326	100144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17140	160	2	0.94	287177990	16770	18.44	16990	17280	16910	22050	11890	16980	17124.51	6.07	0	2108	17686	17332	17076	16722	16466	17205	16595	856	5070	2500	12560	10	1	33252697	5700	11.50	0.73	12	0.05	1490.00	23609.00	19240	20240229	-10.91	8210	20230324	108.77	19240	-10.91	20240229	13700	25.11	20240124	19240	-10.91	20240229	8310	106.26	20230411	0.55	N	003570	2500	856 억		2019685	N	N	50	N	00	N
33	20240326	090145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16990	10	2	0.06	7930910	467	0.51	16990	16990	16910	22050	11890	16980	16982.68	6.07	0	-381	17686	17332	17076	16722	16466	17205	16595	856	5070	2500	12560	10	1	33252697	5650	11.40	0.72	12	0.00	1490.00	23609.00	19240	20240229	-11.69	8210	20230324	106.94	19240	-11.69	20240229	13700	24.01	20240124	19240	-11.69	20240229	8310	104.45	20230411	0.55	N	003570	2500	856 억		2019685	N	N	50	N	00	N
34	20240325	160147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16980	-220	5	-1.28	1545510980	90854	81.59	17200	17430	16820	22350	12040	17200	17011.27	6.06	0	13801	18046	17622	17036	16612	16026	17835	16825	856	5150	2500	12720	10	1	33252697	5646	11.40	0.72	12	0.27	1490.00	23609.00	19240	20240229	-11.75	8210	20230324	106.82	19240	-11.75	20240229	13700	23.94	20240124	19240	-11.75	20240229	8310	104.33	20230411	0.56	N	003570	2500	856 억		2013937	N	N	50	N	00	N
35	20240325	150149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16880	-320	5	-1.86	1435492310	84345	75.74	17200	17430	16830	22350	12040	17200	17019.29	6.06	0	15902	18046	17622	17036	16612	16026	17835	16825	856	5150	2500	12720	10	1	33252697	5613	11.33	0.71	12	0.25	1490.00	23609.00	19240	20240229	-12.27	8210	20230324	105.60	19240	-12.27	20240229	13700	23.21	20240124	19240	-12.27	20240229	8310	103.13	20230411	0.56	N	003570	2500	856 억		2013937	N	N	13	N	00	N
36	20240325	140148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16880	-320	5	-1.86	1321918970	77618	69.70	17200	17430	16830	22350	12040	17200	17031.09	6.06	0	16725	18046	17622	17036	16612	16026	17835	16825	856	5150	2500	12720	10	1	33252697	5613	11.33	0.71	12	0.23	1490.00	23609.00	19240	20240229	-12.27	8210	20230324	105.60	19240	-12.27	20240229	13700	23.21	20240124	19240	-12.27	20240229	8310	103.13	20230411	0.56	N	003570	2500	856 억		2013937	N	N	13	N	00	N
37	20240325	130148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16980	-220	5	-1.28	1170164820	68640	61.64	17200	17430	16830	22350	12040	17200	17047.86	6.06	0	15077	18046	17622	17036	16612	16026	17835	16825	856	5150	2500	12720	10	1	33252697	5646	11.40	0.72	12	0.21	1490.00	23609.00	19240	20240229	-11.75	8210	20230324	106.82	19240	-11.75	20240229	13700	23.94	20240124	19240	-11.75	20240229	8310	104.33	20230411	0.56	N	003570	2500	856 억		2013937	N	N	13	N	00	N
38	20240325	120152	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17020	-180	5	-1.05	1045959190	61326	55.07	17200	17430	16830	22350	12040	17200	17055.72	6.06	0	12411	18046	17622	17036	16612	16026	17835	16825	856	5150	2500	12720	10	1	33252697	5660	11.42	0.72	12	0.18	1490.00	23609.00	19240	20240229	-11.54	8210	20230324	107.31	19240	-11.54	20240229	13700	24.23	20240124	19240	-11.54	20240229	8310	104.81	20230411	0.56	N	003570	2500	856 억		2013937	N	N	13	N	00	N
39	20240325	110149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17210	10	2	0.06	926370880	54350	48.81	17200	17430	16830	22350	12040	17200	17044.54	6.06	0	11999	18046	17622	17036	16612	16026	17835	16825	856	5150	2500	12720	10	1	33252697	5723	11.55	0.73	12	0.16	1490.00	23609.00	19240	20240229	-10.55	8210	20230324	109.62	19240	-10.55	20240229	13700	25.62	20240124	19240	-10.55	20240229	8310	107.10	20230411	0.56	N	003570	2500	856 억		2013937	N	N	13	N	00	N
40	20240325	100148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16900	-300	5	-1.74	637531260	37427	33.61	17200	17430	16850	22350	12040	17200	17033.99	6.06	0	11389	18046	17622	17036	16612	16026	17835	16825	856	5150	2500	12720	10	1	33252697	5620	11.34	0.72	12	0.11	1490.00	23609.00	19240	20240229	-12.16	8210	20230324	105.85	19240	-12.16	20240229	13700	23.36	20240124	19240	-12.16	20240229	8310	103.37	20230411	0.56	N	003570	2500	856 억		2013937	N	N	13	N	00	N
41	20240325	090148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17390	190	2	1.10	33941640	1966	1.77	17200	17390	17200	22350	12040	17200	17264.31	6.06	0	1084	18046	17622	17036	16612	16026	17835	16825	856	5150	2500	12720	10	1	33252697	5783	11.67	0.74	12	0.01	1490.00	23609.00	19240	20240229	-9.62	8210	20230324	111.81	19240	-9.62	20240229	13700	26.93	20240124	19240	-9.62	20240229	8310	109.27	20230411	0.56	N	003570	2500	856 억		2013937	N	N	13	N	00	N
42	20240322	160148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17200	660	2	3.99	1906538370	110957	147.18	16600	17460	16450	21500	11580	16540	17182.93	6.05	0	-4323	16900	16720	16470	16290	16040	16810	16380	856	4960	2500	12230	10	1	33252697	5719	11.54	0.73	12	0.33	1490.00	23609.00	19240	20240229	-10.60	8210	20230324	109.50	19240	-10.60	20240229	13700	25.55	20240124	19240	-10.60	20240229	8210	109.50	20230324	0.54	N	003570	2500	856 억		2011073	N	N	13	N	00	N
43	20240322	150149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17260	720	2	4.35	1838756910	107025	141.96	16600	17460	16450	21500	11580	16540	17180.90	6.05	0	-1624	16900	16720	16470	16290	16040	16810	16380	856	4960	2500	12230	10	1	33252697	5739	11.58	0.73	12	0.32	1490.00	23609.00	19240	20240229	-10.29	8210	20230324	110.23	19240	-10.29	20240229	13700	25.99	20240124	19240	-10.29	20240229	8210	110.23	20230324	0.54	N	003570	2500	856 억		2011073	N	N	57	N	00	N
44	20240322	140148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17310	770	2	4.66	1609024650	93767	124.37	16600	17460	16450	21500	11580	16540	17160.12	6.05	0	6508	16900	16720	16470	16290	16040	16810	16380	856	4960	2500	12230	10	1	33252697	5756	11.62	0.73	12	0.28	1490.00	23609.00	19240	20240229	-10.03	8210	20230324	110.84	19240	-10.03	20240229	13700	26.35	20240124	19240	-10.03	20240229	8210	110.84	20230324	0.54	N	003570	2500	856 억		2011073	N	N	57	N	00	N
45	20240322	130148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17180	640	2	3.87	1412819680	82382	109.27	16600	17460	16450	21500	11580	16540	17149.95	6.05	0	9311	16900	16720	16470	16290	16040	16810	16380	856	4960	2500	12230	10	1	33252697	5713	11.53	0.73	12	0.25	1490.00	23609.00	19240	20240229	-10.71	8210	20230324	109.26	19240	-10.71	20240229	13700	25.40	20240124	19240	-10.71	20240229	8210	109.26	20230324	0.54	N	003570	2500	856 억		2011073	N	N	57	N	00	N
46	20240322	120147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17160	620	2	3.75	1322456290	77118	102.29	16600	17460	16450	21500	11580	16540	17148.83	6.05	0	11441	16900	16720	16470	16290	16040	16810	16380	856	4960	2500	12230	10	1	33252697	5706	11.52	0.73	12	0.23	1490.00	23609.00	19240	20240229	-10.81	8210	20230324	109.01	19240	-10.81	20240229	13700	25.26	20240124	19240	-10.81	20240229	8210	109.01	20230324	0.54	N	003570	2500	856 억		2011073	N	N	57	N	00	N
47	20240322	110149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17310	770	2	4.66	1196900830	69826	92.62	16600	17460	16450	21500	11580	16540	17141.58	6.05	0	14246	16900	16720	16470	16290	16040	16810	16380	856	4960	2500	12230	10	1	33252697	5756	11.62	0.73	12	0.21	1490.00	23609.00	19240	20240229	-10.03	8210	20230324	110.84	19240	-10.03	20240229	13700	26.35	20240124	19240	-10.03	20240229	8210	110.84	20230324	0.54	N	003570	2500	856 억		2011073	N	N	57	N	00	N
48	20240322	100149	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17430	890	2	5.38	991604460	57976	76.90	16600	17460	16450	21500	11580	16540	17104.14	6.05	0	13722	16900	16720	16470	16290	16040	16810	16380	856	4960	2500	12230	10	1	33252697	5796	11.70	0.74	12	0.17	1490.00	23609.00	19240	20240229	-9.41	8210	20230324	112.30	19240	-9.41	20240229	13700	27.23	20240124	19240	-9.41	20240229	8210	112.30	20230324	0.54	N	003570	2500	856 억		2011073	N	N	57	N	00	N
49	20240322	090147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16460	-80	5	-0.48	44042680	2661	3.53	16600	16600	16450	21500	11580	16540	16551.37	6.05	0	-2207	16900	16720	16470	16290	16040	16810	16380	856	4960	2500	12230	10	1	33252697	5473	11.05	0.70	12	0.01	1490.00	23609.00	19240	20240229	-14.45	8210	20230324	100.49	19240	-14.45	20240229	13700	20.15	20240124	19240	-14.45	20240229	8210	100.49	20230324	0.54	N	003570	2500	856 억		2011073	N	N	57	N	00	N
50	20240321	160148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16540	160	2	0.98	1238928700	75372	88.96	16470	16650	16220	21250	11470	16380	16437.52	5.94	0	-4453	17240	16810	16570	16140	15900	16690	16020	856	4870	2500	12120	10	1	33252697	5500	11.10	0.70	12	0.23	1490.00	23609.00	19240	20240229	-14.03	8210	20230324	101.46	19240	-14.03	20240229	13700	20.73	20240124	19240	-14.03	20240229	8210	101.46	20230324	0.53	N	003570	2500	856 억		1974089	N	N	57	N	00	N
51	20240321	150148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16560	180	2	1.10	1181599400	71911	84.88	16470	16650	16220	21250	11470	16380	16431.41	5.94	0	-3473	17240	16810	16570	16140	15900	16690	16020	856	4870	2500	12120	10	1	33252697	5507	11.11	0.70	12	0.22	1490.00	23609.00	19240	20240229	-13.93	8210	20230324	101.71	19240	-13.93	20240229	13700	20.88	20240124	19240	-13.93	20240229	8210	101.71	20230324	0.53	N	003570	2500	856 억		1974089	N	N	9	N	00	N
52	20240321	140148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16500	120	2	0.73	1021125830	62196	73.41	16470	16650	16220	21250	11470	16380	16417.87	5.94	0	-191	17240	16810	16570	16140	15900	16690	16020	856	4870	2500	12120	10	1	33252697	5487	11.07	0.70	12	0.19	1490.00	23609.00	19240	20240229	-14.24	8210	20230324	100.97	19240	-14.24	20240229	13700	20.44	20240124	19240	-14.24	20240229	8210	100.97	20230324	0.53	N	003570	2500	856 억		1974089	N	N	9	N	00	N
53	20240321	130146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16580	200	2	1.22	804507580	49082	57.93	16470	16650	16220	21250	11470	16380	16391.09	5.94	0	2039	17240	16810	16570	16140	15900	16690	16020	856	4870	2500	12120	10	1	33252697	5513	11.13	0.70	12	0.15	1490.00	23609.00	19240	20240229	-13.83	8210	20230324	101.95	19240	-13.83	20240229	13700	21.02	20240124	19240	-13.83	20240229	8210	101.95	20230324	0.53	N	003570	2500	856 억		1974089	N	N	9	N	00	N
54	20240321	120146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16540	160	2	0.98	685509420	41907	49.46	16470	16650	16220	21250	11470	16380	16357.87	5.94	0	2184	17240	16810	16570	16140	15900	16690	16020	856	4870	2500	12120	10	1	33252697	5500	11.10	0.70	12	0.13	1490.00	23609.00	19240	20240229	-14.03	8210	20230324	101.46	19240	-14.03	20240229	13700	20.73	20240124	19240	-14.03	20240229	8210	101.46	20230324	0.53	N	003570	2500	856 억		1974089	N	N	9	N	00	N
55	20240321	110147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16330	-50	5	-0.31	476986770	29229	34.50	16470	16550	16220	21250	11470	16380	16318.96	5.94	0	-187	17240	16810	16570	16140	15900	16690	16020	856	4870	2500	12120	10	1	33252697	5430	10.96	0.69	12	0.09	1490.00	23609.00	19240	20240229	-15.12	8210	20230324	98.90	19240	-15.12	20240229	13700	19.20	20240124	19240	-15.12	20240229	8210	98.90	20230324	0.53	N	003570	2500	856 억		1974089	N	N	9	N	00	N
56	20240321	100147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16320	-60	5	-0.37	337714430	20693	24.42	16470	16550	16220	21250	11470	16380	16320.23	5.94	0	1344	17240	16810	16570	16140	15900	16690	16020	856	4870	2500	12120	10	1	33252697	5427	10.95	0.69	12	0.06	1490.00	23609.00	19240	20240229	-15.18	8210	20230324	98.78	19240	-15.18	20240229	13700	19.12	20240124	19240	-15.18	20240229	8210	98.78	20230324	0.53	N	003570	2500	856 억		1974089	N	N	9	N	00	N
57	20240321	090148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16450	70	2	0.43	6554070	398	0.47	16470	16550	16450	21250	11470	16380	16467.51	5.94	0	-218	17240	16810	16570	16140	15900	16690	16020	856	4870	2500	12120	10	1	33252697	5470	11.04	0.70	12	0.00	1490.00	23609.00	19240	20240229	-14.50	8210	20230324	100.37	19240	-14.50	20240229	13700	20.07	20240124	19240	-14.50	20240229	8210	100.37	20230324	0.53	N	003570	2500	856 억		1974089	N	N	9	N	00	N
58	20240320	160146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16380	-430	5	-2.56	1406386420	84571	120.60	16840	17000	16330	21850	11770	16810	16629.96	5.97	0	-13279	17396	17102	16956	16662	16516	17030	16590	856	5040	2500	12430	10	1	33252697	5447	10.99	0.69	12	0.25	1490.00	23609.00	19240	20240229	-14.86	8210	20230324	99.51	19240	-14.86	20240229	13700	19.56	20240124	19240	-14.86	20240229	8210	99.51	20230324	0.54	N	003570	2500	856 억		1985438	N	N	9	N	00	N
59	20240320	150146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16400	-410	5	-2.44	1265278260	75945	108.30	16840	17000	16380	21850	11770	16810	16660.46	5.97	0	-12851	17396	17102	16956	16662	16516	17030	16590	856	5040	2500	12430	10	1	33252697	5453	11.01	0.69	12	0.23	1490.00	23609.00	19240	20240229	-14.76	8210	20230324	99.76	19240	-14.76	20240229	13700	19.71	20240124	19240	-14.76	20240229	8210	99.76	20230324	0.54	N	003570	2500	856 억		1985438	N	N	17	N	00	N
60	20240320	140148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16520	-290	5	-1.73	1111717220	66591	94.96	16840	17000	16400	21850	11770	16810	16694.71	5.97	0	-12786	17396	17102	16956	16662	16516	17030	16590	856	5040	2500	12430	10	1	33252697	5493	11.09	0.70	12	0.20	1490.00	23609.00	19240	20240229	-14.14	8210	20230324	101.22	19240	-14.14	20240229	13700	20.58	20240124	19240	-14.14	20240229	8210	101.22	20230324	0.54	N	003570	2500	856 억		1985438	N	N	17	N	00	N
61	20240320	130147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16560	-250	5	-1.49	780799480	46490	66.30	16840	17000	16540	21850	11770	16810	16795.00	5.97	0	-9313	17396	17102	16956	16662	16516	17030	16590	856	5040	2500	12430	10	1	33252697	5507	11.11	0.70	12	0.14	1490.00	23609.00	19240	20240229	-13.93	8210	20230324	101.71	19240	-13.93	20240229	13700	20.88	20240124	19240	-13.93	20240229	8210	101.71	20230324	0.54	N	003570	2500	856 억		1985438	N	N	17	N	00	N
62	20240320	120148	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16790	-20	5	-0.12	492843260	29209	41.65	16840	17000	16690	21850	11770	16810	16872.99	5.97	0	-3479	17396	17102	16956	16662	16516	17030	16590	856	5040	2500	12430	10	1	33252697	5583	11.27	0.71	12	0.09	1490.00	23609.00	19240	20240229	-12.73	8210	20230324	104.51	19240	-12.73	20240229	13700	22.55	20240124	19240	-12.73	20240229	8210	104.51	20230324	0.54	N	003570	2500	856 억		1985438	N	N	17	N	00	N
63	20240320	110146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16940	130	2	0.77	372273240	22065	31.47	16840	17000	16690	21850	11770	16810	16871.66	5.97	0	-1629	17396	17102	16956	16662	16516	17030	16590	856	5040	2500	12430	10	1	33252697	5633	11.37	0.72	12	0.07	1490.00	23609.00	19240	20240229	-11.95	8210	20230324	106.33	19240	-11.95	20240229	13700	23.65	20240124	19240	-11.95	20240229	8210	106.33	20230324	0.54	N	003570	2500	856 억		1985438	N	N	17	N	00	N
64	20240320	100146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16950	140	2	0.83	209124390	12432	17.73	16840	17000	16690	21850	11770	16810	16821.46	5.97	0	-1348	17396	17102	16956	16662	16516	17030	16590	856	5040	2500	12430	10	1	33252697	5636	11.38	0.72	12	0.04	1490.00	23609.00	19240	20240229	-11.90	8210	20230324	106.46	19240	-11.90	20240229	13700	23.72	20240124	19240	-11.90	20240229	8210	106.46	20230324	0.54	N	003570	2500	856 억		1985438	N	N	17	N	00	N
65	20240320	090145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17000	190	2	1.13	17325690	1023	1.46	16840	17000	16820	21850	11770	16810	16936.16	5.97	0	-90	17396	17102	16956	16662	16516	17030	16590	856	5040	2500	12430	10	1	33252697	5653	11.41	0.72	12	0.00	1490.00	23609.00	19240	20240229	-11.64	8210	20230324	107.06	19240	-11.64	20240229	13700	24.09	20240124	19240	-11.64	20240229	8210	107.06	20230324	0.54	N	003570	2500	856 억		1985438	N	N	17	N	00	N
66	20240319	160146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16810	-90	5	-0.53	1186042410	69691	91.36	17100	17250	16810	21950	11830	16900	17018.74	6.05	0	-15276	17386	17142	16916	16672	16446	17265	16795	856	5050	2500	12500	10	1	33252697	5590	11.28	0.71	12	0.21	1490.00	23609.00	19240	20240229	-12.63	8210	20230324	104.75	19240	-12.63	20240229	13700	22.70	20240124	19240	-12.63	20240229	8210	104.75	20230324	0.52	N	003570	2500	856 억		2010321	N	N	17	N	00	N
67	20240319	150146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16890	-10	5	-0.06	1115546020	65503	85.87	17100	17250	16810	21950	11830	16900	17030.46	6.05	0	-13802	17386	17142	16916	16672	16446	17265	16795	856	5050	2500	12500	10	1	33252697	5616	11.34	0.72	12	0.20	1490.00	23609.00	19240	20240229	-12.21	8210	20230324	105.72	19240	-12.21	20240229	13700	23.28	20240124	19240	-12.21	20240229	8210	105.72	20230324	0.52	N	003570	2500	856 억		2010321	N	N	502	N	00	N
68	20240319	140147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16940	40	2	0.24	939122460	55050	72.17	17100	17250	16870	21950	11830	16900	17059.45	6.05	0	-10537	17386	17142	16916	16672	16446	17265	16795	856	5050	2500	12500	10	1	33252697	5633	11.37	0.72	12	0.17	1490.00	23609.00	19240	20240229	-11.95	8210	20230324	106.33	19240	-11.95	20240229	13700	23.65	20240124	19240	-11.95	20240229	8210	106.33	20230324	0.52	N	003570	2500	856 억		2010321	N	N	502	N	00	N
69	20240319	130139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16940	40	2	0.24	826244990	48385	63.43	17100	17250	16890	21950	11830	16900	17076.47	6.05	0	-6540	17386	17142	16916	16672	16446	17265	16795	856	5050	2500	12500	10	1	33252697	5633	11.37	0.72	12	0.15	1490.00	23609.00	19240	20240229	-11.95	8210	20230324	106.33	19240	-11.95	20240229	13700	23.65	20240124	19240	-11.95	20240229	8210	106.33	20230324	0.52	N	003570	2500	856 억		2010321	N	N	502	N	00	N
70	20240319	120147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17010	110	2	0.65	698148400	40819	53.51	17100	17250	16910	21950	11830	16900	17103.52	6.05	0	-2269	17386	17142	16916	16672	16446	17265	16795	856	5050	2500	12500	10	1	33252697	5656	11.42	0.72	12	0.12	1490.00	23609.00	19240	20240229	-11.59	8210	20230324	107.19	19240	-11.59	20240229	13700	24.16	20240124	19240	-11.59	20240229	8210	107.19	20230324	0.52	N	003570	2500	856 억		2010321	N	N	502	N	00	N
71	20240319	110147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17060	160	2	0.95	610495230	35673	46.77	17100	17250	16910	21950	11830	16900	17113.65	6.05	0	528	17386	17142	16916	16672	16446	17265	16795	856	5050	2500	12500	10	1	33252697	5673	11.45	0.72	12	0.11	1490.00	23609.00	19240	20240229	-11.33	8210	20230324	107.80	19240	-11.33	20240229	13700	24.53	20240124	19240	-11.33	20240229	8210	107.80	20230324	0.52	N	003570	2500	856 억		2010321	N	N	502	N	00	N
72	20240319	100147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17040	140	2	0.83	256916590	15037	19.71	17100	17230	16910	21950	11830	16900	17085.63	6.05	0	768	17386	17142	16916	16672	16446	17265	16795	856	5050	2500	12500	10	1	33252697	5666	11.44	0.72	12	0.05	1490.00	23609.00	19240	20240229	-11.43	8210	20230324	107.55	19240	-11.43	20240229	13700	24.38	20240124	19240	-11.43	20240229	8210	107.55	20230324	0.52	N	003570	2500	856 억		2010321	N	N	502	N	00	N
73	20240319	090146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17000	100	2	0.59	21096540	1237	1.62	17100	17100	17000	21950	11830	16900	17054.60	6.05	0	229	17386	17142	16916	16672	16446	17265	16795	856	5050	2500	12500	10	1	33252697	5653	11.41	0.72	12	0.00	1490.00	23609.00	19240	20240229	-11.64	8210	20230324	107.06	19240	-11.64	20240229	13700	24.09	20240124	19240	-11.64	20240229	8210	107.06	20230324	0.52	N	003570	2500	856 억		2010321	N	N	502	N	00	N
74	20240318	160146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16900	150	2	0.90	1288002330	76136	126.80	16750	17160	16690	21750	11730	16750	16917.15	6.08	0	-13119	17290	17020	16780	16510	16270	17155	16645	856	5000	2500	12390	10	1	33252697	5620	11.34	0.72	12	0.23	1490.00	23609.00	19240	20240229	-12.16	8210	20230324	105.85	19240	-12.16	20240229	13700	23.36	20240124	19240	-12.16	20240229	8210	105.85	20230324	0.54	N	003570	2500	856 억		2022932	N	N	502	N	00	N
75	20240318	150146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16810	60	2	0.36	1197338900	70760	117.84	16750	17160	16690	21750	11730	16750	16921.13	6.08	0	-12690	17290	17020	16780	16510	16270	17155	16645	856	5000	2500	12390	10	1	33252697	5590	11.28	0.71	12	0.21	1490.00	23609.00	19240	20240229	-12.63	8210	20230324	104.75	19240	-12.63	20240229	13700	22.70	20240124	19240	-12.63	20240229	8210	104.75	20230324	0.54	N	003570	2500	856 억		2022932	N	N	179	N	00	N
76	20240318	140145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17050	300	2	1.79	955895760	56436	93.99	16750	17160	16690	21750	11730	16750	16937.70	6.08	0	-8906	17290	17020	16780	16510	16270	17155	16645	856	5000	2500	12390	10	1	33252697	5670	11.44	0.72	12	0.17	1490.00	23609.00	19240	20240229	-11.38	8210	20230324	107.67	19240	-11.38	20240229	13700	24.45	20240124	19240	-11.38	20240229	8210	107.67	20230324	0.54	N	003570	2500	856 억		2022932	N	N	179	N	00	N
77	20240318	130146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17010	260	2	1.55	816006360	48236	80.33	16750	17160	16690	21750	11730	16750	16916.96	6.08	0	-5113	17290	17020	16780	16510	16270	17155	16645	856	5000	2500	12390	10	1	33252697	5656	11.42	0.72	12	0.15	1490.00	23609.00	19240	20240229	-11.59	8210	20230324	107.19	19240	-11.59	20240229	13700	24.16	20240124	19240	-11.59	20240229	8210	107.19	20230324	0.54	N	003570	2500	856 억		2022932	N	N	179	N	00	N
78	20240318	120145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17130	380	2	2.27	680882060	40322	67.15	16750	17130	16690	21750	11730	16750	16886.12	6.08	0	-335	17290	17020	16780	16510	16270	17155	16645	856	5000	2500	12390	10	1	33252697	5696	11.50	0.73	12	0.12	1490.00	23609.00	19240	20240229	-10.97	8210	20230324	108.65	19240	-10.97	20240229	13700	25.04	20240124	19240	-10.97	20240229	8210	108.65	20230324	0.54	N	003570	2500	856 억		2022932	N	N	179	N	00	N
79	20240318	110147	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16910	160	2	0.96	503820020	29934	49.85	16750	16970	16690	21750	11730	16750	16831.03	6.08	0	-886	17290	17020	16780	16510	16270	17155	16645	856	5000	2500	12390	10	1	33252697	5623	11.35	0.72	12	0.09	1490.00	23609.00	19240	20240229	-12.11	8210	20230324	105.97	19240	-12.11	20240229	13700	23.43	20240124	19240	-12.11	20240229	8210	105.97	20230324	0.54	N	003570	2500	856 억		2022932	N	N	179	N	00	N
80	20240318	100146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16880	130	2	0.78	342549590	20381	33.94	16750	16920	16690	21750	11730	16750	16807.30	6.08	0	1668	17290	17020	16780	16510	16270	17155	16645	856	5000	2500	12390	10	1	33252697	5613	11.33	0.71	12	0.06	1490.00	23609.00	19240	20240229	-12.27	8210	20230324	105.60	19240	-12.27	20240229	13700	23.21	20240124	19240	-12.27	20240229	8210	105.60	20230324	0.54	N	003570	2500	856 억		2022932	N	N	179	N	00	N
81	20240318	090145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16780	30	2	0.18	13430140	802	1.34	16750	16780	16730	21750	11730	16750	16745.81	6.08	0	-325	17290	17020	16780	16510	16270	17155	16645	856	5000	2500	12390	10	1	33252697	5580	11.26	0.71	12	0.00	1490.00	23609.00	19240	20240229	-12.79	8210	20230324	104.38	19240	-12.79	20240229	13700	22.48	20240124	19240	-12.79	20240229	8210	104.38	20230324	0.54	N	003570	2500	856 억		2022932	N	N	179	N	00	N
82	20240315	160146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16750	70	2	0.42	1002319310	59959	46.13	16720	17050	16540	21650	11680	16680	16716.70	6.10	0	-9954	17446	17062	16856	16472	16266	16960	16370	856	4970	2500	12340	10	1	33252697	5570	11.24	0.71	12	0.18	1490.00	23609.00	19240	20240229	-12.94	8210	20230324	104.02	19240	-12.94	20240229	13700	22.26	20240124	19240	-12.94	20240229	8210	104.02	20230324	0.52	N	003570	2500	856 억		2029513	N	N	179	N	00	N
83	20240315	150138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16730	50	2	0.30	959342690	57393	44.16	16720	17050	16540	21650	11680	16680	16715.33	6.10	0	-9861	17446	17062	16856	16472	16266	16960	16370	856	4970	2500	12340	10	1	33252697	5563	11.23	0.71	12	0.17	1490.00	23609.00	19240	20240229	-13.05	8210	20230324	103.78	19240	-13.05	20240229	13700	22.12	20240124	19240	-13.05	20240229	8210	103.78	20230324	0.52	N	003570	2500	856 억		2029513	N	N	68	N	00	N
84	20240315	140139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16630	-50	5	-0.30	786416830	46999	36.16	16720	17050	16540	21650	11680	16680	16732.63	6.10	0	-7023	17446	17062	16856	16472	16266	16960	16370	856	4970	2500	12340	10	1	33252697	5530	11.16	0.70	12	0.14	1490.00	23609.00	19240	20240229	-13.57	8210	20230324	102.56	19240	-13.57	20240229	13700	21.39	20240124	19240	-13.57	20240229	8210	102.56	20230324	0.52	N	003570	2500	856 억		2029513	N	N	68	N	00	N
85	20240315	130145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16700	20	2	0.12	653949140	39049	30.04	16720	17050	16540	21650	11680	16680	16746.89	6.10	0	-4626	17446	17062	16856	16472	16266	16960	16370	856	4970	2500	12340	10	1	33252697	5553	11.21	0.71	12	0.12	1490.00	23609.00	19240	20240229	-13.20	8210	20230324	103.41	19240	-13.20	20240229	13700	21.90	20240124	19240	-13.20	20240229	8210	103.41	20230324	0.52	N	003570	2500	856 억		2029513	N	N	68	N	00	N
86	20240315	120146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16680	0	3	0.00	549481730	32793	25.23	16720	17050	16540	21650	11680	16680	16756.07	6.10	0	-5059	17446	17062	16856	16472	16266	16960	16370	856	4970	2500	12340	10	1	33252697	5547	11.19	0.71	12	0.10	1490.00	23609.00	19240	20240229	-13.31	8210	20230324	103.17	19240	-13.31	20240229	13700	21.75	20240124	19240	-13.31	20240229	8210	103.17	20230324	0.52	N	003570	2500	856 억		2029513	N	N	68	N	00	N
87	20240315	110144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16700	20	2	0.12	442210530	26370	20.29	16720	17050	16540	21650	11680	16680	16769.46	6.10	0	-4389	17446	17062	16856	16472	16266	16960	16370	856	4970	2500	12340	10	1	33252697	5553	11.21	0.71	12	0.08	1490.00	23609.00	19240	20240229	-13.20	8210	20230324	103.41	19240	-13.20	20240229	13700	21.90	20240124	19240	-13.20	20240229	8210	103.41	20230324	0.52	N	003570	2500	856 억		2029513	N	N	68	N	00	N
88	20240315	100146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16720	40	2	0.24	329291000	19613	15.09	16720	17050	16540	21650	11680	16680	16789.43	6.10	0	-3903	17446	17062	16856	16472	16266	16960	16370	856	4970	2500	12340	10	1	33252697	5560	11.22	0.71	12	0.06	1490.00	23609.00	19240	20240229	-13.10	8210	20230324	103.65	19240	-13.10	20240229	13700	22.04	20240124	19240	-13.10	20240229	8210	103.65	20230324	0.52	N	003570	2500	856 억		2029513	N	N	68	N	00	N
89	20240315	090145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16710	30	2	0.18	20942550	1253	0.96	16720	16740	16710	21650	11680	16680	16713.93	6.10	0	-2	17446	17062	16856	16472	16266	16960	16370	856	4970	2500	12340	10	1	33252697	5557	11.21	0.71	12	0.00	1490.00	23609.00	19240	20240229	-13.15	8210	20230324	103.53	19240	-13.15	20240229	13700	21.97	20240124	19240	-13.15	20240229	8210	103.53	20230324	0.52	N	003570	2500	856 억		2029513	N	N	68	N	00	N
90	20240314	160144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16680	-440	5	-2.57	2189481300	129899	110.59	17000	17240	16650	22250	11990	17120	16855.26	6.07	0	-2634	18000	17560	17220	16780	16440	17390	16610	856	5130	2500	12660	10	1	33252697	5547	11.19	0.71	12	0.39	1490.00	23609.00	19240	20240229	-13.31	8210	20230324	103.17	19240	-13.31	20240229	13700	21.75	20240124	19240	-13.31	20240229	8210	103.17	20230324	0.55	N	003570	2500	856 억		2018566	N	N	68	N	00	N
91	20240314	150146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16780	-340	5	-1.99	1945831610	115301	98.17	17000	17240	16650	22250	11990	17120	16876.10	6.07	0	-4821	18000	17560	17220	16780	16440	17390	16610	856	5130	2500	12660	10	1	33252697	5580	11.26	0.71	12	0.35	1490.00	23609.00	19240	20240229	-12.79	8210	20230324	104.38	19240	-12.79	20240229	13700	22.48	20240124	19240	-12.79	20240229	8210	104.38	20230324	0.55	N	003570	2500	856 억		2018566	N	N	17	N	00	N
92	20240314	140145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16900	-220	5	-1.29	1234392590	72849	62.02	17000	17240	16830	22250	11990	17120	16944.54	6.07	0	-3417	18000	17560	17220	16780	16440	17390	16610	856	5130	2500	12660	10	1	33252697	5620	11.34	0.72	12	0.22	1490.00	23609.00	19240	20240229	-12.16	8210	20230324	105.85	19240	-12.16	20240229	13700	23.36	20240124	19240	-12.16	20240229	8210	105.85	20230324	0.55	N	003570	2500	856 억		2018566	N	N	17	N	00	N
93	20240314	130143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16920	-200	5	-1.17	890624850	52550	44.74	17000	17240	16830	22250	11990	17120	16948.14	6.07	0	-2279	18000	17560	17220	16780	16440	17390	16610	856	5130	2500	12660	10	1	33252697	5626	11.36	0.72	12	0.16	1490.00	23609.00	19240	20240229	-12.06	8210	20230324	106.09	19240	-12.06	20240229	13700	23.50	20240124	19240	-12.06	20240229	8210	106.09	20230324	0.55	N	003570	2500	856 억		2018566	N	N	17	N	00	N
94	20240314	120144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16920	-200	5	-1.17	654775520	38626	32.89	17000	17240	16830	22250	11990	17120	16951.68	6.07	0	-6004	18000	17560	17220	16780	16440	17390	16610	856	5130	2500	12660	10	1	33252697	5626	11.36	0.72	12	0.12	1490.00	23609.00	19240	20240229	-12.06	8210	20230324	106.09	19240	-12.06	20240229	13700	23.50	20240124	19240	-12.06	20240229	8210	106.09	20230324	0.55	N	003570	2500	856 억		2018566	N	N	17	N	00	N
95	20240314	110145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16960	-160	5	-0.93	486212780	28660	24.40	17000	17240	16830	22250	11990	17120	16964.86	6.07	0	-6299	18000	17560	17220	16780	16440	17390	16610	856	5130	2500	12660	10	1	33252697	5640	11.38	0.72	12	0.09	1490.00	23609.00	19240	20240229	-11.85	8210	20230324	106.58	19240	-11.85	20240229	13700	23.80	20240124	19240	-11.85	20240229	8210	106.58	20230324	0.55	N	003570	2500	856 억		2018566	N	N	17	N	00	N
96	20240314	100145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	16960	-160	5	-0.93	261754510	15388	13.10	17000	17240	16920	22250	11990	17120	17010.30	6.07	0	-5404	18000	17560	17220	16780	16440	17390	16610	856	5130	2500	12660	10	1	33252697	5640	11.38	0.72	12	0.05	1490.00	23609.00	19240	20240229	-11.85	8210	20230324	106.58	19240	-11.85	20240229	13700	23.80	20240124	19240	-11.85	20240229	8210	106.58	20230324	0.55	N	003570	2500	856 억		2018566	N	N	17	N	00	N
97	20240314	090144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17090	-30	5	-0.18	11437030	671	0.57	17000	17240	16970	22250	11990	17120	17044.75	6.07	0	-45	18000	17560	17220	16780	16440	17390	16610	856	5130	2500	12660	10	1	33252697	5683	11.47	0.72	12	0.00	1490.00	23609.00	19240	20240229	-11.17	8210	20230324	108.16	19240	-11.17	20240229	13700	24.74	20240124	19240	-11.17	20240229	8210	108.16	20230324	0.55	N	003570	2500	856 억		2018566	N	N	17	N	00	N
98	20240313	160145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17120	-350	5	-2.00	2011719170	117364	93.31	17260	17660	16880	22700	12230	17470	17140.86	6.02	0	-27343	18356	17912	17456	17012	16556	17685	16785	856	5230	2500	12920	10	1	33252697	5693	11.49	0.73	12	0.35	1490.00	23609.00	19240	20240229	-11.02	8210	20230324	108.53	19240	-11.02	20240229	13700	24.96	20240124	19240	-11.02	20240229	8210	108.53	20230324	0.55	N	003570	2500	856 억		2000523	N	N	17	N	00	N
99	20240313	150143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17210	-260	5	-1.49	1862928760	108702	86.43	17260	17660	16880	22700	12230	17470	17137.94	6.02	0	-22330	18356	17912	17456	17012	16556	17685	16785	856	5230	2500	12920	10	1	33252697	5723	11.55	0.73	12	0.33	1490.00	23609.00	19240	20240229	-10.55	8210	20230324	109.62	19240	-10.55	20240229	13700	25.62	20240124	19240	-10.55	20240229	8210	109.62	20230324	0.55	N	003570	2500	856 억		2000523	N	N	4	N	00	N
100	20240313	140144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17050	-420	5	-2.40	1282633440	74961	59.60	17260	17660	16880	22700	12230	17470	17110.68	6.02	0	-14498	18356	17912	17456	17012	16556	17685	16785	856	5230	2500	12920	10	1	33252697	5670	11.44	0.72	12	0.23	1490.00	23609.00	19240	20240229	-11.38	8210	20230324	107.67	19240	-11.38	20240229	13700	24.45	20240124	19240	-11.38	20240229	8210	107.67	20230324	0.55	N	003570	2500	856 억		2000523	N	N	4	N	00	N
101	20240313	130146	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17040	-430	5	-2.46	890861650	51882	41.25	17260	17660	17040	22700	12230	17470	17170.92	6.02	0	-9728	18356	17912	17456	17012	16556	17685	16785	856	5230	2500	12920	10	1	33252697	5666	11.44	0.72	12	0.16	1490.00	23609.00	19240	20240229	-11.43	8210	20230324	107.55	19240	-11.43	20240229	13700	24.38	20240124	19240	-11.43	20240229	8210	107.55	20230324	0.55	N	003570	2500	856 억		2000523	N	N	4	N	00	N
102	20240313	120144	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17100	-370	5	-2.12	688626590	40040	31.83	17260	17660	17060	22700	12230	17470	17198.47	6.02	0	-6683	18356	17912	17456	17012	16556	17685	16785	856	5230	2500	12920	10	1	33252697	5686	11.48	0.72	12	0.12	1490.00	23609.00	19240	20240229	-11.12	8210	20230324	108.28	19240	-11.12	20240229	13700	24.82	20240124	19240	-11.12	20240229	8210	108.28	20230324	0.55	N	003570	2500	856 억		2000523	N	N	4	N	00	N
103	20240313	110143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17160	-310	5	-1.77	502916740	29204	23.22	17260	17660	17060	22700	12230	17470	17220.82	6.02	0	-5933	18356	17912	17456	17012	16556	17685	16785	856	5230	2500	12920	10	1	33252697	5706	11.52	0.73	12	0.09	1490.00	23609.00	19240	20240229	-10.81	8210	20230324	109.01	19240	-10.81	20240229	13700	25.26	20240124	19240	-10.81	20240229	8210	109.01	20230324	0.55	N	003570	2500	856 억		2000523	N	N	4	N	00	N
104	20240313	100145	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17130	-340	5	-1.95	264970630	15318	12.18	17260	17660	17130	22700	12230	17470	17297.99	6.02	0	-6382	18356	17912	17456	17012	16556	17685	16785	856	5230	2500	12920	10	1	33252697	5696	11.50	0.73	12	0.05	1490.00	23609.00	19240	20240229	-10.97	8210	20230324	108.65	19240	-10.97	20240229	13700	25.04	20240124	19240	-10.97	20240229	8210	108.65	20230324	0.55	N	003570	2500	856 억		2000523	N	N	4	N	00	N
105	20240313	090143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17460	-10	5	-0.06	8233270	477	0.38	17260	17460	17260	22700	12230	17470	17260.52	6.02	0	8	18356	17912	17456	17012	16556	17685	16785	856	5230	2500	12920	10	1	33252697	5806	11.72	0.74	12	0.00	1490.00	23609.00	19240	20240229	-9.25	8210	20230324	112.67	19240	-9.25	20240229	13700	27.45	20240124	19240	-9.25	20240229	8210	112.67	20230324	0.55	N	003570	2500	856 억		2000523	N	N	4	N	00	N
106	20240312	160143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17470	-430	5	-2.40	2173768220	125549	122.99	17720	17900	17000	23250	12530	17900	17314.06	5.93	0	3898	18426	18162	17896	17632	17366	18030	17500	856	5350	2500	13240	10	1	33252697	5809	11.72	0.74	12	0.38	1490.00	23609.00	19240	20240229	-9.20	8210	20230324	112.79	19240	-9.20	20240229	13700	27.52	20240124	19240	-9.20	20240229	8210	112.79	20230324	0.56	N	003570	2500	856 억		1972192	N	N	4	N	00	N
107	20240312	150142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17480	-420	5	-2.35	2105052570	121614	119.13	17720	17900	17000	23250	12530	17900	17309.29	5.93	0	2936	18426	18162	17896	17632	17366	18030	17500	856	5350	2500	13240	10	1	33252697	5813	11.73	0.74	12	0.37	1490.00	23609.00	19240	20240229	-9.15	8210	20230324	112.91	19240	-9.15	20240229	13700	27.59	20240124	19240	-9.15	20240229	8210	112.91	20230324	0.56	N	003570	2500	856 억		1972192	N	N	0	N	00	N
108	20240312	140141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17460	-440	5	-2.46	1988403260	114923	112.58	17720	17900	17000	23250	12530	17900	17302.05	5.93	0	586	18426	18162	17896	17632	17366	18030	17500	856	5350	2500	13240	10	1	33252697	5806	11.72	0.74	12	0.35	1490.00	23609.00	19240	20240229	-9.25	8210	20230324	112.67	19240	-9.25	20240229	13700	27.45	20240124	19240	-9.25	20240229	8210	112.67	20230324	0.56	N	003570	2500	856 억		1972192	N	N	0	N	00	N
109	20240312	130141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17380	-520	5	-2.91	1797244640	103926	101.81	17720	17900	17000	23250	12530	17900	17293.50	5.93	0	-3562	18426	18162	17896	17632	17366	18030	17500	856	5350	2500	13240	10	1	33252697	5779	11.66	0.74	12	0.31	1490.00	23609.00	19240	20240229	-9.67	8210	20230324	111.69	19240	-9.67	20240229	13700	26.86	20240124	19240	-9.67	20240229	8210	111.69	20230324	0.56	N	003570	2500	856 억		1972192	N	N	0	N	00	N
110	20240312	120142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17380	-520	5	-2.91	1430009680	82838	81.15	17720	17900	17000	23250	12530	17900	17262.73	5.93	0	-17752	18426	18162	17896	17632	17366	18030	17500	856	5350	2500	13240	10	1	33252697	5779	11.66	0.74	12	0.25	1490.00	23609.00	19240	20240229	-9.67	8210	20230324	111.69	19240	-9.67	20240229	13700	26.86	20240124	19240	-9.67	20240229	8210	111.69	20230324	0.56	N	003570	2500	856 억		1972192	N	N	0	N	00	N
111	20240312	110142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17380	-520	5	-2.91	1261543520	73101	71.61	17720	17900	17000	23250	12530	17900	17257.54	5.93	0	-16091	18426	18162	17896	17632	17366	18030	17500	856	5350	2500	13240	10	1	33252697	5779	11.66	0.74	12	0.22	1490.00	23609.00	19240	20240229	-9.67	8210	20230324	111.69	19240	-9.67	20240229	13700	26.86	20240124	19240	-9.67	20240229	8210	111.69	20230324	0.56	N	003570	2500	856 억		1972192	N	N	0	N	00	N
112	20240312	100142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17090	-810	5	-4.53	881303540	50987	49.95	17720	17900	17070	23250	12530	17900	17284.87	5.93	0	-12757	18426	18162	17896	17632	17366	18030	17500	856	5350	2500	13240	10	1	33252697	5683	11.47	0.72	12	0.15	1490.00	23609.00	19240	20240229	-11.17	8210	20230324	108.16	19240	-11.17	20240229	13700	24.74	20240124	19240	-11.17	20240229	8210	108.16	20230324	0.56	N	003570	2500	856 억		1972192	N	N	0	N	00	N
113	20240312	090143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17890	-10	5	-0.06	6327110	357	0.35	17720	17900	17720	23250	12530	17900	17723.00	5.93	0	-146	18426	18162	17896	17632	17366	18030	17500	856	5350	2500	13240	10	1	33252697	5949	12.01	0.76	12	0.00	1490.00	23609.00	19240	20240229	-7.02	8210	20230324	117.90	19240	-7.02	20240229	13700	30.58	20240124	19240	-7.02	20240229	8210	117.90	20230324	0.56	N	003570	2500	856 억		1972192	N	N	0	N	00	N
114	20240311	160142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17900	-270	5	-1.49	1823917670	102067	133.37	18000	18160	17630	23600	12720	18170	17869.81	5.82	0	-915	19123	18646	18383	17906	17643	18515	17775	856	5430	2500	13440	10	1	33252697	5952	12.01	0.76	12	0.31	1490.00	23609.00	19240	20240229	-6.96	8210	20230324	118.03	19240	-6.96	20240229	13700	30.66	20240124	19240	-6.96	20240229	8210	118.03	20230324	0.53	N	003570	2500	856 억		1934442	N	N	23	N	00	N
115	20240311	150143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18000	-170	5	-0.94	1699652910	95149	124.33	18000	18160	17630	23600	12720	18170	17863.07	5.82	0	1776	19123	18646	18383	17906	17643	18515	17775	856	5430	2500	13440	10	1	33252697	5985	12.08	0.76	12	0.29	1490.00	23609.00	19240	20240229	-6.44	8210	20230324	119.24	19240	-6.44	20240229	13700	31.39	20240124	19240	-6.44	20240229	8210	119.24	20230324	0.53	N	003570	2500	856 억		1934442	N	N	23	N	00	N
116	20240311	140142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17880	-290	5	-1.60	1454094690	81466	106.45	18000	18160	17630	23600	12720	18170	17849.10	5.82	0	4198	19123	18646	18383	17906	17643	18515	17775	856	5430	2500	13440	10	1	33252697	5946	12.00	0.76	12	0.24	1490.00	23609.00	19240	20240229	-7.07	8210	20230324	117.78	19240	-7.07	20240229	13700	30.51	20240124	19240	-7.07	20240229	8210	117.78	20230324	0.53	N	003570	2500	856 억		1934442	N	N	23	N	00	N
117	20240311	130142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18060	-110	5	-0.61	1214715150	68168	89.07	18000	18160	17630	23600	12720	18170	17819.43	5.82	0	10013	19123	18646	18383	17906	17643	18515	17775	856	5430	2500	13440	10	1	33252697	6005	12.12	0.76	12	0.20	1490.00	23609.00	19240	20240229	-6.13	8210	20230324	119.98	19240	-6.13	20240229	13700	31.82	20240124	19240	-6.13	20240229	8210	119.98	20230324	0.53	N	003570	2500	856 억		1934442	N	N	23	N	00	N
118	20240311	120143	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17750	-420	5	-2.31	853189480	47916	62.61	18000	18160	17630	23600	12720	18170	17805.94	5.82	0	8933	19123	18646	18383	17906	17643	18515	17775	856	5430	2500	13440	10	1	33252697	5902	11.91	0.75	12	0.14	1490.00	23609.00	19240	20240229	-7.74	8210	20230324	116.20	19240	-7.74	20240229	13700	29.56	20240124	19240	-7.74	20240229	8210	116.20	20230324	0.53	N	003570	2500	856 억		1934442	N	N	23	N	00	N
119	20240311	110142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17900	-270	5	-1.49	704712510	39607	51.75	18000	18160	17630	23600	12720	18170	17792.63	5.82	0	7690	19123	18646	18383	17906	17643	18515	17775	856	5430	2500	13440	10	1	33252697	5952	12.01	0.76	12	0.12	1490.00	23609.00	19240	20240229	-6.96	8210	20230324	118.03	19240	-6.96	20240229	13700	30.66	20240124	19240	-6.96	20240229	8210	118.03	20230324	0.53	N	003570	2500	856 억		1934442	N	N	23	N	00	N
120	20240311	100141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17860	-310	5	-1.71	415633100	23354	30.52	18000	18160	17630	23600	12720	18170	17797.08	5.82	0	2643	19123	18646	18383	17906	17643	18515	17775	856	5430	2500	13440	10	1	33252697	5939	11.99	0.76	12	0.07	1490.00	23609.00	19240	20240229	-7.17	8210	20230324	117.54	19240	-7.17	20240229	13700	30.36	20240124	19240	-7.17	20240229	8210	117.54	20230324	0.53	N	003570	2500	856 억		1934442	N	N	23	N	00	N
121	20240311	090142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18160	-10	5	-0.06	10658880	592	0.77	18000	18160	18000	23600	12720	18170	18004.86	5.82	0	-9	19123	18646	18383	17906	17643	18515	17775	856	5430	2500	13440	10	1	33252697	6039	12.19	0.77	12	0.00	1490.00	23609.00	19240	20240229	-5.61	8210	20230324	121.19	19240	-5.61	20240229	13700	32.55	20240124	19240	-5.61	20240229	8210	121.19	20230324	0.53	N	003570	2500	856 억		1934442	N	N	23	N	00	N
122	20240308	160142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18170	-380	5	-2.05	1402776820	75849	62.49	18550	18860	18120	24100	12990	18550	18494.62	5.83	0	-1806	19483	19016	18583	18116	17683	18800	17900	856	5550	2500	13720	10	1	33252697	6042	12.19	0.77	12	0.23	1490.00	23609.00	19240	20240229	-5.56	8210	20230324	121.32	19240	-5.56	20240229	13700	32.63	20240124	19240	-5.56	20240229	8210	121.32	20230324	0.56	N	003570	2500	856 억		1937270	N	N	23	N	00	N
123	20240308	150142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18200	-350	5	-1.89	1318057900	71198	58.66	18550	18860	18120	24100	12990	18550	18512.57	5.83	0	-3193	19483	19016	18583	18116	17683	18800	17900	856	5550	2500	13720	10	1	33252697	6052	12.21	0.77	12	0.21	1490.00	23609.00	19240	20240229	-5.41	8210	20230324	121.68	19240	-5.41	20240229	13700	32.85	20240124	19240	-5.41	20240229	8210	121.68	20230324	0.56	N	003570	2500	856 억		1937270	N	N	56	N	00	N
124	20240308	140141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18370	-180	5	-0.97	1060462180	57050	47.00	18550	18860	18250	24100	12990	18550	18588.29	5.83	0	-7375	19483	19016	18583	18116	17683	18800	17900	856	5550	2500	13720	10	1	33252697	6109	12.33	0.78	12	0.17	1490.00	23609.00	19240	20240229	-4.52	8210	20230324	123.75	19240	-4.52	20240229	13700	34.09	20240124	19240	-4.52	20240229	8210	123.75	20230324	0.56	N	003570	2500	856 억		1937270	N	N	56	N	00	N
125	20240308	130142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18670	120	2	0.65	892122220	47893	39.46	18550	18860	18370	24100	12990	18550	18627.40	5.83	0	-8012	19483	19016	18583	18116	17683	18800	17900	856	5550	2500	13720	10	1	33252697	6208	12.53	0.79	12	0.14	1490.00	23609.00	19240	20240229	-2.96	8210	20230324	127.41	19240	-2.96	20240229	13700	36.28	20240124	19240	-2.96	20240229	8210	127.41	20230324	0.56	N	003570	2500	856 억		1937270	N	N	56	N	00	N
126	20240308	120142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18560	10	2	0.05	731722860	39244	32.33	18550	18860	18370	24100	12990	18550	18645.47	5.83	0	-8686	19483	19016	18583	18116	17683	18800	17900	856	5550	2500	13720	10	1	33252697	6172	12.46	0.79	12	0.12	1490.00	23609.00	19240	20240229	-3.53	8210	20230324	126.07	19240	-3.53	20240229	13700	35.47	20240124	19240	-3.53	20240229	8210	126.07	20230324	0.56	N	003570	2500	856 억		1937270	N	N	56	N	00	N
127	20240308	110141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18610	60	2	0.32	640096800	34307	28.27	18550	18860	18370	24100	12990	18550	18657.91	5.83	0	-7311	19483	19016	18583	18116	17683	18800	17900	856	5550	2500	13720	10	1	33252697	6188	12.49	0.79	12	0.10	1490.00	23609.00	19240	20240229	-3.27	8210	20230324	126.67	19240	-3.27	20240229	13700	35.84	20240124	19240	-3.27	20240229	8210	126.67	20230324	0.56	N	003570	2500	856 억		1937270	N	N	56	N	00	N
128	20240308	100141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18630	80	2	0.43	388692170	20820	17.15	18550	18860	18370	24100	12990	18550	18669.17	5.83	0	-4217	19483	19016	18583	18116	17683	18800	17900	856	5550	2500	13720	10	1	33252697	6195	12.50	0.79	12	0.06	1490.00	23609.00	19240	20240229	-3.17	8210	20230324	126.92	19240	-3.17	20240229	13700	35.99	20240124	19240	-3.17	20240229	8210	126.92	20230324	0.56	N	003570	2500	856 억		1937270	N	N	56	N	00	N
129	20240308	090142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18770	220	2	1.19	28978920	1559	1.28	18550	18770	18500	24100	12990	18550	18588.15	5.83	0	676	19483	19016	18583	18116	17683	18800	17900	856	5550	2500	13720	10	1	33252697	6242	12.60	0.80	12	0.00	1490.00	23609.00	19240	20240229	-2.44	8210	20230324	128.62	19240	-2.44	20240229	13700	37.01	20240124	19240	-2.44	20240229	8210	128.62	20230324	0.56	N	003570	2500	856 억		1937270	N	N	56	N	00	N
130	20240307	160141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18550	160	2	0.87	2226169480	120475	98.46	18690	19050	18150	23900	12880	18390	18477.68	5.90	0	-30427	19350	18870	18120	17640	16890	19110	17880	856	5510	2500	13600	10	1	33252697	6168	12.45	0.79	12	0.36	1490.00	23609.00	19240	20240229	-3.59	8210	20230324	125.94	19240	-3.59	20240229	13700	35.40	20240124	19240	-3.59	20240229	8210	125.94	20230324	0.55	N	003570	2500	856 억		1962149	N	N	56	N	00	N
131	20240307	150139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18500	110	2	0.60	2049554300	110945	90.67	18690	19050	18150	23900	12880	18390	18473.61	5.90	0	-27983	19350	18870	18120	17640	16890	19110	17880	856	5510	2500	13600	10	1	33252697	6152	12.42	0.78	12	0.33	1490.00	23609.00	19240	20240229	-3.85	8210	20230324	125.33	19240	-3.85	20240229	13700	35.04	20240124	19240	-3.85	20240229	8210	125.33	20230324	0.55	N	003570	2500	856 억		1962149	N	N	2	N	00	N
132	20240307	140140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18430	40	2	0.22	1745541320	94438	77.18	18690	19050	18150	23900	12880	18390	18483.46	5.90	0	-22156	19350	18870	18120	17640	16890	19110	17880	856	5510	2500	13600	10	1	33252697	6128	12.37	0.78	12	0.28	1490.00	23609.00	19240	20240229	-4.21	8210	20230324	124.48	19240	-4.21	20240229	13700	34.53	20240124	19240	-4.21	20240229	8210	124.48	20230324	0.55	N	003570	2500	856 억		1962149	N	N	2	N	00	N
133	20240307	130139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18470	80	2	0.44	1644760300	88973	72.72	18690	19050	18150	23900	12880	18390	18486.06	5.90	0	-18990	19350	18870	18120	17640	16890	19110	17880	856	5510	2500	13600	10	1	33252697	6142	12.40	0.78	12	0.27	1490.00	23609.00	19240	20240229	-4.00	8210	20230324	124.97	19240	-4.00	20240229	13700	34.82	20240124	19240	-4.00	20240229	8210	124.97	20230324	0.55	N	003570	2500	856 억		1962149	N	N	2	N	00	N
134	20240307	120140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18420	30	2	0.16	979164920	52968	43.29	18690	19050	18150	23900	12880	18390	18485.97	5.90	0	-9579	19350	18870	18120	17640	16890	19110	17880	856	5510	2500	13600	10	1	33252697	6125	12.36	0.78	12	0.16	1490.00	23609.00	19240	20240229	-4.26	8210	20230324	124.36	19240	-4.26	20240229	13700	34.45	20240124	19240	-4.26	20240229	8210	124.36	20230324	0.55	N	003570	2500	856 억		1962149	N	N	2	N	00	N
135	20240307	110142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18170	-220	5	-1.20	787200080	42465	34.71	18690	19050	18150	23900	12880	18390	18537.62	5.90	0	-8673	19350	18870	18120	17640	16890	19110	17880	856	5510	2500	13600	10	1	33252697	6042	12.19	0.77	12	0.13	1490.00	23609.00	19240	20240229	-5.56	8210	20230324	121.32	19240	-5.56	20240229	13700	32.63	20240124	19240	-5.56	20240229	8210	121.32	20230324	0.55	N	003570	2500	856 억		1962149	N	N	2	N	00	N
136	20240307	100142	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18570	180	2	0.98	528415960	28326	23.15	18690	19050	18320	23900	12880	18390	18654.80	5.90	0	-4827	19350	18870	18120	17640	16890	19110	17880	856	5510	2500	13600	10	1	33252697	6175	12.46	0.79	12	0.09	1490.00	23609.00	19240	20240229	-3.48	8210	20230324	126.19	19240	-3.48	20240229	13700	35.55	20240124	19240	-3.48	20240229	8210	126.19	20230324	0.55	N	003570	2500	856 억		1962149	N	N	2	N	00	N
137	20240307	090141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18680	290	2	1.58	11747690	629	0.51	18690	18690	18520	23900	12880	18390	18676.77	5.90	0	-414	19350	18870	18120	17640	16890	19110	17880	856	5510	2500	13600	10	1	33252697	6212	12.54	0.79	12	0.00	1490.00	23609.00	19240	20240229	-2.91	8210	20230324	127.53	19240	-2.91	20240229	13700	36.35	20240124	19240	-2.91	20240229	8210	127.53	20230324	0.55	N	003570	2500	856 억		1962149	N	N	2	N	00	N
138	20240306	160140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18390	660	2	3.72	2226207770	122241	129.18	17450	18600	17370	23000	12420	17730	18212.00	5.81	0	-23209	18370	18050	17450	17130	16530	18210	17290	856	5270	2500	13120	10	1	33252697	6115	12.34	0.78	12	0.37	1490.00	23609.00	19240	20240229	-4.42	8210	20230324	124.00	19240	-4.42	20240229	13700	34.23	20240124	19240	-4.42	20240229	8210	124.00	20230324	0.52	N	003570	2500	856 억		1931460	N	N	2	N	00	N
139	20240306	150140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18370	640	2	3.61	2113676360	116103	122.69	17450	18600	17370	23000	12420	17730	18205.57	5.81	0	-22635	18370	18050	17450	17130	16530	18210	17290	856	5270	2500	13120	10	1	33252697	6109	12.33	0.78	12	0.35	1490.00	23609.00	19240	20240229	-4.52	8210	20230324	123.75	19240	-4.52	20240229	13700	34.09	20240124	19240	-4.52	20240229	8210	123.75	20230324	0.52	N	003570	2500	856 억		1931460	N	N	0	N	00	N
140	20240306	140140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18430	700	2	3.95	1868447650	102769	108.60	17450	18600	17370	23000	12420	17730	18181.46	5.81	0	-16095	18370	18050	17450	17130	16530	18210	17290	856	5270	2500	13120	10	1	33252697	6128	12.37	0.78	12	0.31	1490.00	23609.00	19240	20240229	-4.21	8210	20230324	124.48	19240	-4.21	20240229	13700	34.53	20240124	19240	-4.21	20240229	8210	124.48	20230324	0.52	N	003570	2500	856 억		1931460	N	N	0	N	00	N
141	20240306	130140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18510	780	2	4.40	1603641850	88407	93.42	17450	18600	17370	23000	12420	17730	18139.75	5.81	0	-8178	18370	18050	17450	17130	16530	18210	17290	856	5270	2500	13120	10	1	33252697	6155	12.42	0.78	12	0.27	1490.00	23609.00	19240	20240229	-3.79	8210	20230324	125.46	19240	-3.79	20240229	13700	35.11	20240124	19240	-3.79	20240229	8210	125.46	20230324	0.52	N	003570	2500	856 억		1931460	N	N	0	N	00	N
142	20240306	120141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18300	570	2	3.21	1176161960	65159	68.86	17450	18300	17370	23000	12420	17730	18051.11	5.81	0	-10403	18370	18050	17450	17130	16530	18210	17290	856	5270	2500	13120	10	1	33252697	6085	12.28	0.78	12	0.20	1490.00	23609.00	19240	20240229	-4.89	8210	20230324	122.90	19240	-4.89	20240229	13700	33.58	20240124	19240	-4.89	20240229	8210	122.90	20230324	0.52	N	003570	2500	856 억		1931460	N	N	0	N	00	N
143	20240306	110141	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18230	500	2	2.82	970460840	53904	56.96	17450	18290	17370	23000	12420	17730	18003.99	5.81	0	-7269	18370	18050	17450	17130	16530	18210	17290	856	5270	2500	13120	10	1	33252697	6062	12.23	0.77	12	0.16	1490.00	23609.00	19240	20240229	-5.25	8210	20230324	122.05	19240	-5.25	20240229	13700	33.07	20240124	19240	-5.25	20240229	8210	122.05	20230324	0.52	N	003570	2500	856 억		1931460	N	N	0	N	00	N
144	20240306	100140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17960	230	2	1.30	666881600	37129	39.24	17450	18290	17370	23000	12420	17730	17961.80	5.81	0	-3467	18370	18050	17450	17130	16530	18210	17290	856	5270	2500	13120	10	1	33252697	5972	12.05	0.76	12	0.11	1490.00	23609.00	19240	20240229	-6.65	8210	20230324	118.76	19240	-6.65	20240229	13700	31.09	20240124	19240	-6.65	20240229	8210	118.76	20230324	0.52	N	003570	2500	856 억		1931460	N	N	0	N	00	N
145	20240306	090140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17580	-150	5	-0.85	58260860	3332	3.52	17450	17580	17370	23000	12420	17730	17478.07	5.81	0	135	18370	18050	17450	17130	16530	18210	17290	856	5270	2500	13120	10	1	33252697	5846	11.80	0.74	12	0.01	1490.00	23609.00	19240	20240229	-8.63	8210	20230324	114.13	19240	-8.63	20240229	13700	28.32	20240124	19240	-8.63	20240229	8210	114.13	20230324	0.52	N	003570	2500	856 억		1931460	N	N	0	N	00	N
146	20240305	160140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17730	30	2	0.17	1650936330	94382	62.03	17610	17770	16850	23000	12390	17700	17491.02	5.73	0	18346	19700	18700	18170	17170	16640	18435	16905	856	5300	2500	13090	10	1	33252697	5896	11.90	0.75	12	0.28	1490.00	23609.00	19240	20240229	-7.85	8210	20230324	115.96	19240	-7.85	20240229	13700	29.42	20240124	19240	-7.85	20240229	8210	115.96	20230324	0.51	N	003570	2500	856 억		1906221	N	N	9	N	00	N
147	20240305	150140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17660	-40	5	-0.23	1496959060	85676	56.31	17610	17770	16850	23000	12390	17700	17472.32	5.73	0	21467	19700	18700	18170	17170	16640	18435	16905	856	5300	2500	13090	10	1	33252697	5872	11.85	0.75	12	0.26	1490.00	23609.00	19240	20240229	-8.21	8210	20230324	115.10	19240	-8.21	20240229	13700	28.91	20240124	19240	-8.21	20240229	8210	115.10	20230324	0.51	N	003570	2500	856 억		1906221	N	N	9	N	00	N
148	20240305	140140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17430	-270	5	-1.53	1346689310	77108	50.68	17610	17770	16850	23000	12390	17700	17464.97	5.73	0	21042	19700	18700	18170	17170	16640	18435	16905	856	5300	2500	13090	10	1	33252697	5796	11.70	0.74	12	0.23	1490.00	23609.00	19240	20240229	-9.41	8210	20230324	112.30	19240	-9.41	20240229	13700	27.23	20240124	19240	-9.41	20240229	8210	112.30	20230324	0.51	N	003570	2500	856 억		1906221	N	N	9	N	00	N
149	20240305	130139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17620	-80	5	-0.45	1213091880	69479	45.66	17610	17770	16850	23000	12390	17700	17459.83	5.73	0	19261	19700	18700	18170	17170	16640	18435	16905	856	5300	2500	13090	10	1	33252697	5859	11.83	0.75	12	0.21	1490.00	23609.00	19240	20240229	-8.42	8210	20230324	114.62	19240	-8.42	20240229	13700	28.61	20240124	19240	-8.42	20240229	8210	114.62	20230324	0.51	N	003570	2500	856 억		1906221	N	N	9	N	00	N
150	20240305	120139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17470	-230	5	-1.30	1082710340	62040	40.77	17610	17770	16850	23000	12390	17700	17451.81	5.73	0	17713	19700	18700	18170	17170	16640	18435	16905	856	5300	2500	13090	10	1	33252697	5809	11.72	0.74	12	0.19	1490.00	23609.00	19240	20240229	-9.20	8210	20230324	112.79	19240	-9.20	20240229	13700	27.52	20240124	19240	-9.20	20240229	8210	112.79	20230324	0.51	N	003570	2500	856 억		1906221	N	N	9	N	00	N
151	20240305	110139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17440	-260	5	-1.47	979341670	56112	36.88	17610	17770	16850	23000	12390	17700	17453.33	5.73	0	17218	19700	18700	18170	17170	16640	18435	16905	856	5300	2500	13090	10	1	33252697	5799	11.70	0.74	12	0.17	1490.00	23609.00	19240	20240229	-9.36	8210	20230324	112.42	19240	-9.36	20240229	13700	27.30	20240124	19240	-9.36	20240229	8210	112.42	20230324	0.51	N	003570	2500	856 억		1906221	N	N	9	N	00	N
152	20240305	100138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17620	-80	5	-0.45	733264300	42087	27.66	17610	17770	16850	23000	12390	17700	17422.58	5.73	0	15267	19700	18700	18170	17170	16640	18435	16905	856	5300	2500	13090	10	1	33252697	5859	11.83	0.75	12	0.13	1490.00	23609.00	19240	20240229	-8.42	8210	20230324	114.62	19240	-8.42	20240229	13700	28.61	20240124	19240	-8.42	20240229	8210	114.62	20230324	0.51	N	003570	2500	856 억		1906221	N	N	9	N	00	N
153	20240305	090140	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17260	-440	5	-2.49	85051680	4870	3.20	17610	17610	17260	23000	12390	17700	17464.36	5.73	0	-506	19700	18700	18170	17170	16640	18435	16905	856	5300	2500	13090	10	1	33252697	5739	11.58	0.73	12	0.01	1490.00	23609.00	19240	20240229	-10.29	8210	20230324	110.23	19240	-10.29	20240229	13700	25.99	20240124	19240	-10.29	20240229	8210	110.23	20230324	0.51	N	003570	2500	856 억		1906221	N	N	9	N	00	N
154	20240304	160139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17700	-970	5	-5.20	2727352340	151239	92.76	18680	19170	17640	24250	13070	18670	18033.57	5.72	0	-2646	19663	19166	18743	18246	17823	19415	18495	856	5580	2500	13810	10	1	33252697	5886	11.88	0.75	12	0.45	1490.00	23609.00	19240	20240229	-8.00	8210	20230324	115.59	19240	-8.00	20240229	13700	29.20	20240124	19240	-8.00	20240229	8210	115.59	20230324	0.54	N	003570	2500	856 억		1901738	N	N	9	N	00	N
155	20240304	150139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17740	-930	5	-4.98	2569708940	142332	87.29	18680	19170	17700	24250	13070	18670	18054.33	5.72	0	-2509	19663	19166	18743	18246	17823	19415	18495	856	5580	2500	13810	10	1	33252697	5899	11.91	0.75	12	0.43	1490.00	23609.00	19240	20240229	-7.80	8210	20230324	116.08	19240	-7.80	20240229	13700	29.49	20240124	19240	-7.80	20240229	8210	116.08	20230324	0.54	N	003570	2500	856 억		1901738	N	N	37	N	00	N
156	20240304	140136	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17840	-830	5	-4.45	2148633210	118608	72.74	18680	19170	17810	24250	13070	18670	18115.42	5.72	0	-1973	19663	19166	18743	18246	17823	19415	18495	856	5580	2500	13810	10	1	33252697	5932	11.97	0.76	12	0.36	1490.00	23609.00	19240	20240229	-7.28	8210	20230324	117.30	19240	-7.28	20240229	13700	30.22	20240124	19240	-7.28	20240229	8210	117.30	20230324	0.54	N	003570	2500	856 억		1901738	N	N	37	N	00	N
157	20240304	130138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	17950	-720	5	-3.86	1780351850	98030	60.12	18680	19170	17920	24250	13070	18670	18161.30	5.72	0	-282	19663	19166	18743	18246	17823	19415	18495	856	5580	2500	13810	10	1	33252697	5969	12.05	0.76	12	0.29	1490.00	23609.00	19240	20240229	-6.70	8210	20230324	118.64	19240	-6.70	20240229	13700	31.02	20240124	19240	-6.70	20240229	8210	118.64	20230324	0.54	N	003570	2500	856 억		1901738	N	N	37	N	00	N
158	20240304	120135	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18130	-540	5	-2.89	1454973310	80004	49.07	18680	19170	17920	24250	13070	18670	18186.26	5.72	0	648	19663	19166	18743	18246	17823	19415	18495	856	5580	2500	13810	10	1	33252697	6029	12.17	0.77	12	0.24	1490.00	23609.00	19240	20240229	-5.77	8210	20230324	120.83	19240	-5.77	20240229	13700	32.34	20240124	19240	-5.77	20240229	8210	120.83	20230324	0.54	N	003570	2500	856 억		1901738	N	N	37	N	00	N
159	20240304	110138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18210	-460	5	-2.46	1276028540	70140	43.02	18680	19170	17920	24250	13070	18670	18192.59	5.72	0	823	19663	19166	18743	18246	17823	19415	18495	856	5580	2500	13810	10	1	33252697	6055	12.22	0.77	12	0.21	1490.00	23609.00	19240	20240229	-5.35	8210	20230324	121.80	19240	-5.35	20240229	13700	32.92	20240124	19240	-5.35	20240229	8210	121.80	20230324	0.54	N	003570	2500	856 억		1901738	N	N	37	N	00	N
160	20240304	100138	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18120	-550	5	-2.95	896595050	49271	30.22	18680	19170	17920	24250	13070	18670	18197.22	5.72	0	-7657	19663	19166	18743	18246	17823	19415	18495	856	5580	2500	13810	10	1	33252697	6025	12.16	0.77	12	0.15	1490.00	23609.00	19240	20240229	-5.82	8210	20230324	120.71	19240	-5.82	20240229	13700	32.26	20240124	19240	-5.82	20240229	8210	120.71	20230324	0.54	N	003570	2500	856 억		1901738	N	N	37	N	00	N
161	20240304	090139	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	18720	50	2	0.27	22555950	1208	0.74	18680	18720	18620	24250	13070	18670	18672.14	5.72	0	-672	19663	19166	18743	18246	17823	19415	18495	856	5580	2500	13810	10	1	33252697	6225	12.56	0.79	12	0.00	1490.00	23609.00	19240	20240229	-2.70	8210	20230324	128.01	19240	-2.70	20240229	13700	36.64	20240124	19240	-2.70	20240229	8210	128.01	20230324	0.54	N	003570	2500	856 억		1901738	N	N	37	N	00	N