KissMeData/047810/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	160511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51500	1100	2	2.18	46193190100	894786	251.50	50600	52200	50600	65500	35300	50400	51625.18	28.68	0	26654	51400	50900	50600	50100	49800	50750	49950	4874	15100	5000	38300	100	1	97475107	50200	22.41	3.14	12	0.92	2298.00	16388.00	61000	20230425	-15.57	43250	20230327	19.08	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	43600	18.12	20231031	0.98	N	047810	5000	4873 억		27953652	N	N	1927	N	00	N
3	20240329	150512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51400	1000	2	1.98	43132507300	835381	234.80	50600	52200	50600	65500	35300	50400	51632.33	28.68	0	52459	51400	50900	50600	50100	49800	50750	49950	4874	15100	5000	38300	100	1	97475107	50102	22.37	3.14	12	0.86	2298.00	16388.00	61000	20230425	-15.74	43250	20230327	18.84	56400	-8.87	20240105	47800	7.53	20240202	61000	-15.74	20230425	43600	17.89	20231031	0.98	N	047810	5000	4873 억		27953652	N	N	1879	N	00	N
4	20240329	140505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51800	1400	2	2.78	37883933900	733529	206.17	50600	52200	50600	65500	35300	50400	51646.36	28.68	0	76642	51400	50900	50600	50100	49800	50750	49950	4874	15100	5000	38300	100	1	97475107	50492	22.54	3.16	12	0.75	2298.00	16388.00	61000	20230425	-15.08	43250	20230327	19.77	56400	-8.16	20240105	47800	8.37	20240202	61000	-15.08	20230425	43600	18.81	20231031	0.98	N	047810	5000	4873 억		27953652	N	N	1879	N	00	N
5	20240329	130502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51900	1500	2	2.98	34379546400	665912	187.17	50600	52200	50600	65500	35300	50400	51628.01	28.68	0	80728	51400	50900	50600	50100	49800	50750	49950	4874	15100	5000	38300	100	1	97475107	50590	22.58	3.17	12	0.68	2298.00	16388.00	61000	20230425	-14.92	43250	20230327	20.00	56400	-7.98	20240105	47800	8.58	20240202	61000	-14.92	20230425	43600	19.04	20231031	0.98	N	047810	5000	4873 억		27953652	N	N	1879	N	00	N
6	20240329	120507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52000	1600	2	3.17	29750208300	576913	162.15	50600	52200	50600	65500	35300	50400	51568.20	28.68	0	74679	51400	50900	50600	50100	49800	50750	49950	4874	15100	5000	38300	100	1	97475107	50687	22.63	3.17	12	0.59	2298.00	16388.00	61000	20230425	-14.75	43250	20230327	20.23	56400	-7.80	20240105	47800	8.79	20240202	61000	-14.75	20230425	43600	19.27	20231031	0.98	N	047810	5000	4873 억		27953652	N	N	1879	N	00	N
7	20240329	110459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51500	1100	2	2.18	23362696000	453709	127.52	50600	52000	50600	65500	35300	50400	51493.01	28.68	0	47986	51400	50900	50600	50100	49800	50750	49950	4874	15100	5000	38300	100	1	97475107	50200	22.41	3.14	12	0.47	2298.00	16388.00	61000	20230425	-15.57	43250	20230327	19.08	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	43600	18.12	20231031	0.98	N	047810	5000	4873 억		27953652	N	N	1879	N	00	N
8	20240329	100502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51400	1000	2	1.98	15186750200	295705	83.11	50600	51900	50600	65500	35300	50400	51358.20	28.68	0	19009	51400	50900	50600	50100	49800	50750	49950	4874	15100	5000	38300	100	1	97475107	50102	22.37	3.14	12	0.30	2298.00	16388.00	61000	20230425	-15.74	43250	20230327	18.84	56400	-8.87	20240105	47800	7.53	20240202	61000	-15.74	20230425	43600	17.89	20231031	0.98	N	047810	5000	4873 억		27953652	N	N	1879	N	00	N
9	20240329	090458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	500	2	0.99	1439623600	28302	7.95	50600	51100	50600	65500	35300	50400	50868.70	28.68	0	11222	51400	50900	50600	50100	49800	50750	49950	4874	15100	5000	38300	100	1	97475107	49615	22.15	3.11	12	0.03	2298.00	16388.00	61000	20230425	-16.56	43250	20230327	17.69	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	43600	16.74	20231031	0.98	N	047810	5000	4873 억		27953652	N	N	1879	N	00	N
10	20240328	160504	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	-600	5	-1.18	17825270200	352336	80.04	51100	51100	50300	66300	35700	51000	50592.99	28.73	0	-48068	51666	51332	50766	50432	49866	51500	50600	4874	15300	5000	38760	100	1	97475107	49127	21.93	3.08	12	0.36	2298.00	16388.00	61000	20230425	-17.38	43050	20230323	17.07	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43600	15.60	20231031	0.99	N	047810	5000	4873 억		28001500	N	N	1879	N	00	N
11	20240328	150505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50500	-500	5	-0.98	15170817100	299683	68.07	51100	51100	50300	66300	35700	51000	50622.88	28.73	0	-46397	51666	51332	50766	50432	49866	51500	50600	4874	15300	5000	38760	100	1	97475107	49225	21.98	3.08	12	0.31	2298.00	16388.00	61000	20230425	-17.21	43050	20230323	17.31	56400	-10.46	20240105	47800	5.65	20240202	61000	-17.21	20230425	43600	15.83	20231031	0.99	N	047810	5000	4873 억		28001500	N	N	184	N	00	N
12	20240328	140458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50700	-300	5	-0.59	11638362900	229693	52.18	51100	51100	50400	66300	35700	51000	50669.21	28.73	0	-30040	51666	51332	50766	50432	49866	51500	50600	4874	15300	5000	38760	100	1	97475107	49420	22.06	3.09	12	0.24	2298.00	16388.00	61000	20230425	-16.89	43050	20230323	17.77	56400	-10.11	20240105	47800	6.07	20240202	61000	-16.89	20230425	43600	16.28	20231031	0.99	N	047810	5000	4873 억		28001500	N	N	184	N	00	N
13	20240328	130456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	-100	5	-0.20	9832504800	194085	44.09	51100	51100	50400	66300	35700	51000	50660.82	28.73	0	-23587	51666	51332	50766	50432	49866	51500	50600	4874	15300	5000	38760	100	1	97475107	49615	22.15	3.11	12	0.20	2298.00	16388.00	61000	20230425	-16.56	43050	20230323	18.23	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	43600	16.74	20231031	0.99	N	047810	5000	4873 억		28001500	N	N	184	N	00	N
14	20240328	120501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	-200	5	-0.39	8504779000	167945	38.15	51100	51100	50400	66300	35700	51000	50640.26	28.73	0	-23706	51666	51332	50766	50432	49866	51500	50600	4874	15300	5000	38760	100	1	97475107	49517	22.11	3.10	12	0.17	2298.00	16388.00	61000	20230425	-16.72	43050	20230323	18.00	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	43600	16.51	20231031	0.99	N	047810	5000	4873 억		28001500	N	N	184	N	00	N
15	20240328	110459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50600	-400	5	-0.78	7108781100	140388	31.89	51100	51100	50400	66300	35700	51000	50636.67	28.73	0	-19510	51666	51332	50766	50432	49866	51500	50600	4874	15300	5000	38760	100	1	97475107	49322	22.02	3.09	12	0.14	2298.00	16388.00	61000	20230425	-17.05	43050	20230323	17.54	56400	-10.28	20240105	47800	5.86	20240202	61000	-17.05	20230425	43600	16.06	20231031	0.99	N	047810	5000	4873 억		28001500	N	N	184	N	00	N
16	20240328	100459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	-200	5	-0.39	4928851200	97340	22.11	51100	51100	50400	66300	35700	51000	50635.41	28.73	0	-16688	51666	51332	50766	50432	49866	51500	50600	4874	15300	5000	38760	100	1	97475107	49517	22.11	3.10	12	0.10	2298.00	16388.00	61000	20230425	-16.72	43050	20230323	18.00	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	43600	16.51	20231031	0.99	N	047810	5000	4873 억		28001500	N	N	184	N	00	N
17	20240328	090508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50600	-400	5	-0.78	1139547900	22412	5.09	51100	51100	50600	66300	35700	51000	50845.43	28.73	0	-8397	51666	51332	50766	50432	49866	51500	50600	4874	15300	5000	38760	100	1	97475107	49322	22.02	3.09	12	0.02	2298.00	16388.00	61000	20230425	-17.05	43050	20230323	17.54	56400	-10.28	20240105	47800	5.86	20240202	61000	-17.05	20230425	43600	16.06	20231031	0.99	N	047810	5000	4873 억		28001500	N	N	184	N	00	N
18	20240327	160506	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51000	100	2	0.20	22124106200	437300	68.68	50900	51100	50200	66100	35700	50900	50591.59	28.80	0	-58438	51766	51332	50666	50232	49566	51550	50450	4874	15200	5000	38680	100	1	97475107	49712	22.19	3.11	12	0.45	2298.00	16388.00	61000	20230425	-16.39	43050	20230323	18.47	56400	-9.57	20240105	47800	6.69	20240202	61000	-16.39	20230425	43250	17.92	20230327	0.97	N	047810	5000	4873 억		28068858	N	N	184	N	00	N
19	20240327	150507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51000	100	2	0.20	19456412700	384946	60.46	50900	51100	50200	66100	35700	50900	50542.99	28.80	0	-69690	51766	51332	50666	50232	49566	51550	50450	4874	15200	5000	38680	100	1	97475107	49712	22.19	3.11	12	0.39	2298.00	16388.00	61000	20230425	-16.39	43050	20230323	18.47	56400	-9.57	20240105	47800	6.69	20240202	61000	-16.39	20230425	43250	17.92	20230327	0.97	N	047810	5000	4873 억		28068858	N	N	1588	N	00	N
20	20240327	140508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	-100	5	-0.20	16342005300	323738	50.85	50900	51000	50200	66100	35700	50900	50478.77	28.80	0	-72238	51766	51332	50666	50232	49566	51550	50450	4874	15200	5000	38680	100	1	97475107	49517	22.11	3.10	12	0.33	2298.00	16388.00	61000	20230425	-16.72	43050	20230323	18.00	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	43250	17.46	20230327	0.97	N	047810	5000	4873 억		28068858	N	N	1588	N	00	N
21	20240327	130507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	-100	5	-0.20	14465781400	286808	45.05	50900	51000	50200	66100	35700	50900	50436.74	28.80	0	-70644	51766	51332	50666	50232	49566	51550	50450	4874	15200	5000	38680	100	1	97475107	49517	22.11	3.10	12	0.29	2298.00	16388.00	61000	20230425	-16.72	43050	20230323	18.00	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	43250	17.46	20230327	0.97	N	047810	5000	4873 억		28068858	N	N	1588	N	00	N
22	20240327	120508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50600	-300	5	-0.59	12532593900	248673	39.06	50900	51000	50200	66100	35700	50900	50397.37	28.80	0	-72595	51766	51332	50666	50232	49566	51550	50450	4874	15200	5000	38680	100	1	97475107	49322	22.02	3.09	12	0.26	2298.00	16388.00	61000	20230425	-17.05	43050	20230323	17.54	56400	-10.28	20240105	47800	5.86	20240202	61000	-17.05	20230425	43250	16.99	20230327	0.97	N	047810	5000	4873 억		28068858	N	N	1588	N	00	N
23	20240327	110506	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	-600	5	-1.18	10323420700	204853	32.17	50900	51000	50200	66100	35700	50900	50393.65	28.80	0	-74807	51766	51332	50666	50232	49566	51550	50450	4874	15200	5000	38680	100	1	97475107	49030	21.89	3.07	12	0.21	2298.00	16388.00	61000	20230425	-17.54	43050	20230323	16.84	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43250	16.30	20230327	0.97	N	047810	5000	4873 억		28068858	N	N	1588	N	00	N
24	20240327	100502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	-600	5	-1.18	6708566600	133027	20.89	50900	51000	50200	66100	35700	50900	50429.20	28.80	0	-53684	51766	51332	50666	50232	49566	51550	50450	4874	15200	5000	38680	100	1	97475107	49030	21.89	3.07	12	0.14	2298.00	16388.00	61000	20230425	-17.54	43050	20230323	16.84	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43250	16.30	20230327	0.97	N	047810	5000	4873 억		28068858	N	N	1588	N	00	N
25	20240327	090508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	-600	5	-1.18	1926746000	38003	5.97	50900	51000	50300	66100	35700	50900	50698.47	28.80	0	-22808	51766	51332	50666	50232	49566	51550	50450	4874	15200	5000	38680	100	1	97475107	49030	21.89	3.07	12	0.04	2298.00	16388.00	61000	20230425	-17.54	43050	20230323	16.84	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43250	16.30	20230327	0.97	N	047810	5000	4873 억		28068858	N	N	1588	N	00	N
26	20240326	160425	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	600	2	1.19	31931241100	631672	116.22	50200	51100	50000	65300	35300	50300	50550.23	28.71	0	138865	51433	50866	50533	49966	49633	50700	49800	4874	15000	5000	38220	100	1	97475107	49615	22.15	3.11	12	0.65	2298.00	16388.00	61000	20230425	-16.56	43050	20230323	18.23	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	43250	17.69	20230327	0.95	N	047810	5000	4873 억		27985522	N	N	1588	N	00	N
27	20240326	150501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	600	2	1.19	30096283200	595601	109.58	50200	51100	50000	65300	35300	50300	50531.07	28.71	0	134741	51433	50866	50533	49966	49633	50700	49800	4874	15000	5000	38220	100	1	97475107	49615	22.15	3.11	12	0.61	2298.00	16388.00	61000	20230425	-16.56	43050	20230323	18.23	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	43250	17.69	20230327	0.95	N	047810	5000	4873 억		27985522	N	N	10	N	00	N
28	20240326	140458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	600	2	1.19	25658604100	508317	93.53	50200	51100	50000	65300	35300	50300	50477.68	28.71	0	113260	51433	50866	50533	49966	49633	50700	49800	4874	15000	5000	38220	100	1	97475107	49615	22.15	3.11	12	0.52	2298.00	16388.00	61000	20230425	-16.56	43050	20230323	18.23	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	43250	17.69	20230327	0.95	N	047810	5000	4873 억		27985522	N	N	10	N	00	N
29	20240326	130456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50600	300	2	0.60	21022589100	417195	76.76	50200	50900	50000	65300	35300	50300	50390.39	28.71	0	93238	51433	50866	50533	49966	49633	50700	49800	4874	15000	5000	38220	100	1	97475107	49322	22.02	3.09	12	0.43	2298.00	16388.00	61000	20230425	-17.05	43050	20230323	17.54	56400	-10.28	20240105	47800	5.86	20240202	61000	-17.05	20230425	43250	16.99	20230327	0.95	N	047810	5000	4873 억		27985522	N	N	10	N	00	N
30	20240326	120459	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50500	200	2	0.40	16496821900	328009	60.35	50200	50600	50000	65300	35300	50300	50293.80	28.71	0	55143	51433	50866	50533	49966	49633	50700	49800	4874	15000	5000	38220	100	1	97475107	49225	21.98	3.08	12	0.34	2298.00	16388.00	61000	20230425	-17.21	43050	20230323	17.31	56400	-10.46	20240105	47800	5.65	20240202	61000	-17.21	20230425	43250	16.76	20230327	0.95	N	047810	5000	4873 억		27985522	N	N	10	N	00	N
31	20240326	110452	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	0	3	0.00	13695728900	272490	50.14	50200	50600	50000	65300	35300	50300	50261.35	28.71	0	39676	51433	50866	50533	49966	49633	50700	49800	4874	15000	5000	38220	100	1	97475107	49030	21.89	3.07	12	0.28	2298.00	16388.00	61000	20230425	-17.54	43050	20230323	16.84	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43250	16.30	20230327	0.95	N	047810	5000	4873 억		27985522	N	N	10	N	00	N
32	20240326	100501	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50100	-200	5	-0.40	8691373300	172943	31.82	50200	50600	50100	65300	35300	50300	50255.63	28.71	0	18942	51433	50866	50533	49966	49633	50700	49800	4874	15000	5000	38220	100	1	97475107	48835	21.80	3.06	12	0.18	2298.00	16388.00	61000	20230425	-17.87	43050	20230323	16.38	56400	-11.17	20240105	47800	4.81	20240202	61000	-17.87	20230425	43250	15.84	20230327	0.95	N	047810	5000	4873 억		27985522	N	N	10	N	00	N
33	20240326	090457	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50200	-100	5	-0.20	1919361600	38163	7.02	50200	50600	50100	65300	35300	50300	50293.73	28.71	0	6346	51433	50866	50533	49966	49633	50700	49800	4874	15000	5000	38220	100	1	97475107	48933	21.85	3.06	12	0.04	2298.00	16388.00	61000	20230425	-17.70	43050	20230323	16.61	56400	-10.99	20240105	47800	5.02	20240202	61000	-17.70	20230425	43250	16.07	20230327	0.95	N	047810	5000	4873 억		27985522	N	N	10	N	00	N
34	20240325	160514	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	0	3	0.00	27268614400	541000	64.21	50600	51100	50200	65300	35300	50300	50404.15	28.72	0	-62583	51433	50866	50433	49866	49433	50650	49650	4874	15000	5000	38220	100	1	97475107	49030	21.89	3.07	12	0.56	2298.00	16388.00	61000	20230425	-17.54	42650	20230320	17.94	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43250	16.30	20230327	0.93	N	047810	5000	4873 억		27993100	N	N	10	N	00	N
35	20240325	150517	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	0	3	0.00	24435896300	484702	57.53	50600	51100	50200	65300	35300	50300	50414.27	28.72	0	-64494	51433	50866	50433	49866	49433	50650	49650	4874	15000	5000	38220	100	1	97475107	49030	21.89	3.07	12	0.50	2298.00	16388.00	61000	20230425	-17.54	42650	20230320	17.94	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43250	16.30	20230327	0.93	N	047810	5000	4873 억		27993100	N	N	3843	N	00	N
36	20240325	140515	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	0	3	0.00	21219071600	420705	49.93	50600	51100	50200	65300	35300	50300	50436.94	28.72	0	-53924	51433	50866	50433	49866	49433	50650	49650	4874	15000	5000	38220	100	1	97475107	49030	21.89	3.07	12	0.43	2298.00	16388.00	61000	20230425	-17.54	42650	20230320	17.94	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43250	16.30	20230327	0.93	N	047810	5000	4873 억		27993100	N	N	3843	N	00	N
37	20240325	130517	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	100	2	0.20	17060218500	338016	40.12	50600	51100	50200	65300	35300	50300	50471.64	28.72	0	-40111	51433	50866	50433	49866	49433	50650	49650	4874	15000	5000	38220	100	1	97475107	49127	21.93	3.08	12	0.35	2298.00	16388.00	61000	20230425	-17.38	42650	20230320	18.17	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43250	16.53	20230327	0.93	N	047810	5000	4873 억		27993100	N	N	3843	N	00	N
38	20240325	120520	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	0	3	0.00	15505786000	307124	36.45	50600	51100	50200	65300	35300	50300	50487.07	28.72	0	-29546	51433	50866	50433	49866	49433	50650	49650	4874	15000	5000	38220	100	1	97475107	49030	21.89	3.07	12	0.32	2298.00	16388.00	61000	20230425	-17.54	42650	20230320	17.94	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43250	16.30	20230327	0.93	N	047810	5000	4873 억		27993100	N	N	3843	N	00	N
39	20240325	110516	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50200	-100	5	-0.20	12793060900	253233	30.06	50600	51100	50200	65300	35300	50300	50518.95	28.72	0	-31180	51433	50866	50433	49866	49433	50650	49650	4874	15000	5000	38220	100	1	97475107	48933	21.85	3.06	12	0.26	2298.00	16388.00	61000	20230425	-17.70	42650	20230320	17.70	56400	-10.99	20240105	47800	5.02	20240202	61000	-17.70	20230425	43250	16.07	20230327	0.93	N	047810	5000	4873 억		27993100	N	N	3843	N	00	N
40	20240325	100516	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	100	2	0.20	9828530500	194240	23.05	50600	51100	50300	65300	35300	50300	50599.96	28.72	0	-761	51433	50866	50433	49866	49433	50650	49650	4874	15000	5000	38220	100	1	97475107	49127	21.93	3.08	12	0.20	2298.00	16388.00	61000	20230425	-17.38	42650	20230320	18.17	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43250	16.53	20230327	0.93	N	047810	5000	4873 억		27993100	N	N	3843	N	00	N
41	20240325	090517	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51000	700	2	1.39	2134210100	42045	4.99	50600	51000	50500	65300	35300	50300	50760.37	28.72	0	11400	51433	50866	50433	49866	49433	50650	49650	4874	15000	5000	38220	100	1	97475107	49712	22.19	3.11	12	0.04	2298.00	16388.00	61000	20230425	-16.39	42650	20230320	19.58	56400	-9.57	20240105	47800	6.69	20240202	61000	-16.39	20230425	43250	17.92	20230327	0.93	N	047810	5000	4873 억		27993100	N	N	3843	N	00	N
42	20240322	160516	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	350	2	0.70	42278754900	838520	132.50	50400	51000	50000	64900	35000	49950	50420.75	28.71	0	6287	50950	50450	50000	49500	49050	50700	49750	4874	14950	5000	37960	100	1	97475107	49030	41.40	3.43	12	0.86	1215.00	14648.00	61000	20230425	-17.54	42150	20230317	19.34	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43050	16.84	20230323	0.93	N	047810	5000	4873 억		27982284	N	N	3843	N	00	N
43	20240322	150519	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50100	150	2	0.30	39567864200	784560	123.97	50400	51000	50000	64900	35000	49950	50433.19	28.71	0	2113	50950	50450	50000	49500	49050	50700	49750	4874	14950	5000	37960	100	1	97475107	48835	41.23	3.42	12	0.80	1215.00	14648.00	61000	20230425	-17.87	42150	20230317	18.86	56400	-11.17	20240105	47800	4.81	20240202	61000	-17.87	20230425	43050	16.38	20230323	0.93	N	047810	5000	4873 억		27982284	N	N	288	N	00	N
44	20240322	140513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	350	2	0.70	33900492400	671650	106.13	50400	51000	50000	64900	35000	49950	50473.45	28.71	0	-18315	50950	50450	50000	49500	49050	50700	49750	4874	14950	5000	37960	100	1	97475107	49030	41.40	3.43	12	0.69	1215.00	14648.00	61000	20230425	-17.54	42150	20230317	19.34	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43050	16.84	20230323	0.93	N	047810	5000	4873 억		27982284	N	N	288	N	00	N
45	20240322	130516	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	350	2	0.70	29922603400	592350	93.60	50400	51000	50100	64900	35000	49950	50515.07	28.71	0	-2211	50950	50450	50000	49500	49050	50700	49750	4874	14950	5000	37960	100	1	97475107	49030	41.40	3.43	12	0.61	1215.00	14648.00	61000	20230425	-17.54	42150	20230317	19.34	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43050	16.84	20230323	0.93	N	047810	5000	4873 억		27982284	N	N	288	N	00	N
46	20240322	120511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50300	350	2	0.70	27520335800	544520	86.04	50400	51000	50100	64900	35000	49950	50540.54	28.71	0	-611	50950	50450	50000	49500	49050	50700	49750	4874	14950	5000	37960	100	1	97475107	49030	41.40	3.43	12	0.56	1215.00	14648.00	61000	20230425	-17.54	42150	20230317	19.34	56400	-10.82	20240105	47800	5.23	20240202	61000	-17.54	20230425	43050	16.84	20230323	0.93	N	047810	5000	4873 억		27982284	N	N	288	N	00	N
47	20240322	110517	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	450	2	0.90	24300412300	480499	75.93	50400	51000	50100	64900	35000	49950	50573.28	28.71	0	8358	50950	50450	50000	49500	49050	50700	49750	4874	14950	5000	37960	100	1	97475107	49127	41.48	3.44	12	0.49	1215.00	14648.00	61000	20230425	-17.38	42150	20230317	19.57	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43050	17.07	20230323	0.93	N	047810	5000	4873 억		27982284	N	N	288	N	00	N
48	20240322	100512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	950	2	1.90	17331353100	342278	54.09	50400	51000	50200	64900	35000	49950	50635.31	28.71	0	28034	50950	50450	50000	49500	49050	50700	49750	4874	14950	5000	37960	100	1	97475107	49615	41.89	3.47	12	0.35	1215.00	14648.00	61000	20230425	-16.56	42150	20230317	20.76	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	43050	18.23	20230323	0.93	N	047810	5000	4873 억		27982284	N	N	288	N	00	N
49	20240322	090511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	450	2	0.90	2863525900	56782	8.97	50400	50600	50200	64900	35000	49950	50430.17	28.71	0	10924	50950	50450	50000	49500	49050	50700	49750	4874	14950	5000	37960	100	1	97475107	49127	41.48	3.44	12	0.06	1215.00	14648.00	61000	20230425	-17.38	42150	20230317	19.57	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	43050	17.07	20230323	0.93	N	047810	5000	4873 억		27982284	N	N	288	N	00	N
50	20240321	160511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49950	150	2	0.30	31372853100	629510	103.32	49850	50500	49550	64700	34900	49800	49836.86	28.85	0	-110402	51133	50466	49933	49266	48733	50200	49000	4874	14900	5000	37840	50	1	97475107	48689	41.11	3.41	12	0.65	1215.00	14648.00	61000	20230425	-18.11	41500	20230316	20.36	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	43050	16.03	20230323	0.87	N	047810	5000	4873 억		28123234	N	N	288	N	00	N
51	20240321	150512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49850	50	2	0.10	28745243200	576878	94.69	49850	50500	49550	64700	34900	49800	49828.98	28.85	0	-123968	51133	50466	49933	49266	48733	50200	49000	4874	14900	5000	37840	50	1	97475107	48591	41.03	3.40	12	0.59	1215.00	14648.00	61000	20230425	-18.28	41500	20230316	20.12	56400	-11.61	20240105	47800	4.29	20240202	61000	-18.28	20230425	43050	15.80	20230323	0.87	N	047810	5000	4873 억		28123234	N	N	10	N	00	N
52	20240321	140512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49800	0	3	0.00	23256978000	466586	76.58	49850	50500	49550	64700	34900	49800	49845.00	28.85	0	-116231	51133	50466	49933	49266	48733	50200	49000	4874	14900	5000	37840	50	1	97475107	48543	40.99	3.40	12	0.48	1215.00	14648.00	61000	20230425	-18.36	41500	20230316	20.00	56400	-11.70	20240105	47800	4.18	20240202	61000	-18.36	20230425	43050	15.68	20230323	0.87	N	047810	5000	4873 억		28123234	N	N	10	N	00	N
53	20240321	130508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49900	100	2	0.20	20616725050	413685	67.90	49850	50500	49550	64700	34900	49800	49836.77	28.85	0	-113545	51133	50466	49933	49266	48733	50200	49000	4874	14900	5000	37840	50	1	97475107	48640	41.07	3.41	12	0.42	1215.00	14648.00	61000	20230425	-18.20	41500	20230316	20.24	56400	-11.52	20240105	47800	4.39	20240202	61000	-18.20	20230425	43050	15.91	20230323	0.87	N	047810	5000	4873 억		28123234	N	N	10	N	00	N
54	20240321	120512	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49750	-50	5	-0.10	17396803050	349118	57.30	49850	50500	49550	64700	34900	49800	49830.73	28.85	0	-102710	51133	50466	49933	49266	48733	50200	49000	4874	14900	5000	37840	50	1	97475107	48494	40.95	3.40	12	0.36	1215.00	14648.00	61000	20230425	-18.44	41500	20230316	19.88	56400	-11.79	20240105	47800	4.08	20240202	61000	-18.44	20230425	43050	15.56	20230323	0.87	N	047810	5000	4873 억		28123234	N	N	10	N	00	N
55	20240321	110511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49600	-200	5	-0.40	14226258550	285424	46.85	49850	50500	49550	64700	34900	49800	49842.55	28.85	0	-94057	51133	50466	49933	49266	48733	50200	49000	4874	14900	5000	37840	50	1	97475107	48348	40.82	3.39	12	0.29	1215.00	14648.00	61000	20230425	-18.69	41500	20230316	19.52	56400	-12.06	20240105	47800	3.77	20240202	61000	-18.69	20230425	43050	15.21	20230323	0.87	N	047810	5000	4873 억		28123234	N	N	10	N	00	N
56	20240321	100514	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49800	0	3	0.00	8229777100	164813	27.05	49850	50500	49800	64700	34900	49800	49934.03	28.85	0	-58600	51133	50466	49933	49266	48733	50200	49000	4874	14900	5000	37840	50	1	97475107	48543	40.99	3.40	12	0.17	1215.00	14648.00	61000	20230425	-18.36	41500	20230316	20.00	56400	-11.70	20240105	47800	4.18	20240202	61000	-18.36	20230425	43050	15.68	20230323	0.87	N	047810	5000	4873 억		28123234	N	N	10	N	00	N
57	20240321	090515	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49900	100	2	0.20	1377382700	27539	4.52	49850	50500	49850	64700	34900	49800	50015.73	28.85	0	3338	51133	50466	49933	49266	48733	50200	49000	4874	14900	5000	37840	50	1	97475107	48640	41.07	3.41	12	0.03	1215.00	14648.00	61000	20230425	-18.20	41500	20230316	20.24	56400	-11.52	20240105	47800	4.39	20240202	61000	-18.20	20230425	43050	15.91	20230323	0.87	N	047810	5000	4873 억		28123234	N	N	10	N	00	N
58	20240320	160508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49800	-300	5	-0.60	30213955900	606117	86.87	50600	50600	49400	65100	35100	50100	49848.54	28.89	0	-106730	51333	50716	50283	49666	49233	50500	49450	4874	15000	5000	38070	50	1	97475107	48543	40.99	3.40	12	0.62	1215.00	14648.00	61000	20230425	-18.36	41500	20230316	20.00	56400	-11.70	20240105	47800	4.18	20240202	61000	-18.36	20230425	42650	16.76	20230320	0.87	N	047810	5000	4873 억		28157665	N	N	10	N	00	N
59	20240320	150509	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49700	-400	5	-0.80	27589397200	553366	79.31	50600	50600	49400	65100	35100	50100	49857.41	28.89	0	-115665	51333	50716	50283	49666	49233	50500	49450	4874	15000	5000	38070	50	1	97475107	48445	40.91	3.39	12	0.57	1215.00	14648.00	61000	20230425	-18.52	41500	20230316	19.76	56400	-11.88	20240105	47800	3.97	20240202	61000	-18.52	20230425	42650	16.53	20230320	0.87	N	047810	5000	4873 억		28157665	N	N	498	N	00	N
60	20240320	140513	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49750	-350	5	-0.70	23982290650	480840	68.92	50600	50600	49400	65100	35100	50100	49875.82	28.89	0	-109821	51333	50716	50283	49666	49233	50500	49450	4874	15000	5000	38070	50	1	97475107	48494	40.95	3.40	12	0.49	1215.00	14648.00	61000	20230425	-18.44	41500	20230316	19.88	56400	-11.79	20240105	47800	4.08	20240202	61000	-18.44	20230425	42650	16.65	20230320	0.87	N	047810	5000	4873 억		28157665	N	N	498	N	00	N
61	20240320	130515	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49950	-150	5	-0.30	19839686050	397641	56.99	50600	50600	49400	65100	35100	50100	49893.46	28.89	0	-87108	51333	50716	50283	49666	49233	50500	49450	4874	15000	5000	38070	50	1	97475107	48689	41.11	3.41	12	0.41	1215.00	14648.00	61000	20230425	-18.11	41500	20230316	20.36	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	42650	17.12	20230320	0.87	N	047810	5000	4873 억		28157665	N	N	498	N	00	N
62	20240320	120511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	-100	5	-0.20	17769998450	356238	51.06	50600	50600	49400	65100	35100	50100	49882.38	28.89	0	-87128	51333	50716	50283	49666	49233	50500	49450	4874	15000	5000	38070	100	1	97475107	48738	41.15	3.41	12	0.37	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	42650	17.23	20230320	0.87	N	047810	5000	4873 억		28157665	N	N	498	N	00	N
63	20240320	110511	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	-100	5	-0.20	16074083100	322318	46.20	50600	50600	49400	65100	35100	50100	49870.26	28.89	0	-83019	51333	50716	50283	49666	49233	50500	49450	4874	15000	5000	38070	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	42650	17.23	20230320	0.87	N	047810	5000	4873 억		28157665	N	N	498	N	00	N
64	20240320	100508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50200	100	2	0.20	12630445850	253529	36.34	50600	50600	49400	65100	35100	50100	49818.54	28.89	0	-70111	51333	50716	50283	49666	49233	50500	49450	4874	15000	5000	38070	100	1	97475107	48933	41.32	3.43	12	0.26	1215.00	14648.00	61000	20230425	-17.70	41500	20230316	20.96	56400	-10.99	20240105	47800	5.02	20240202	61000	-17.70	20230425	42650	17.70	20230320	0.87	N	047810	5000	4873 억		28157665	N	N	498	N	00	N
65	20240320	090507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49950	-150	5	-0.30	1860732900	37070	5.31	50600	50600	49900	65100	35100	50100	50195.11	28.89	0	-16422	51333	50716	50283	49666	49233	50500	49450	4874	15000	5000	38070	50	1	97475107	48689	41.11	3.41	12	0.04	1215.00	14648.00	61000	20230425	-18.11	41500	20230316	20.36	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	42650	17.12	20230320	0.87	N	047810	5000	4873 억		28157665	N	N	498	N	00	N
66	20240319	160502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50100	-1000	5	-1.96	34843065200	694693	163.13	50800	50900	49850	66400	35800	51100	50156.13	29.07	0	-203854	52233	51666	51233	50666	50233	51450	50450	4874	15300	5000	38830	100	1	97475107	48835	41.23	3.42	12	0.71	1215.00	14648.00	61000	20230425	-17.87	41500	20230316	20.72	56400	-11.17	20240105	47800	4.81	20240202	61000	-17.87	20230425	42650	17.47	20230320	0.96	N	047810	5000	4873 억		28336675	N	N	497	N	00	N
67	20240319	150509	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	-1100	5	-2.15	32667290950	651241	152.92	50800	50900	49850	66400	35800	51100	50161.60	29.07	0	-196245	52233	51666	51233	50666	50233	51450	50450	4874	15300	5000	38830	100	1	97475107	48738	41.15	3.41	12	0.67	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	42650	17.23	20230320	0.96	N	047810	5000	4873 억		28336675	N	N	316	N	00	N
68	20240319	140509	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50100	-1000	5	-1.96	28576130600	569371	133.70	50800	50900	49850	66400	35800	51100	50188.95	29.07	0	-189350	52233	51666	51233	50666	50233	51450	50450	4874	15300	5000	38830	100	1	97475107	48835	41.23	3.42	12	0.58	1215.00	14648.00	61000	20230425	-17.87	41500	20230316	20.72	56400	-11.17	20240105	47800	4.81	20240202	61000	-17.87	20230425	42650	17.47	20230320	0.96	N	047810	5000	4873 억		28336675	N	N	316	N	00	N
69	20240319	130441	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	-1100	5	-2.15	25963748000	517248	121.46	50800	50900	49850	66400	35800	51100	50195.94	29.07	0	-180174	52233	51666	51233	50666	50233	51450	50450	4874	15300	5000	38830	100	1	97475107	48738	41.15	3.41	12	0.53	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	42650	17.23	20230320	0.96	N	047810	5000	4873 억		28336675	N	N	316	N	00	N
70	20240319	120508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	49950	-1150	5	-2.25	22243717850	442742	103.96	50800	50900	49900	66400	35800	51100	50240.81	29.07	0	-157820	52233	51666	51233	50666	50233	51450	50450	4874	15300	5000	38830	50	1	97475107	48689	41.11	3.41	12	0.45	1215.00	14648.00	61000	20230425	-18.11	41500	20230316	20.36	56400	-11.44	20240105	47800	4.50	20240202	61000	-18.11	20230425	42650	17.12	20230320	0.96	N	047810	5000	4873 억		28336675	N	N	316	N	00	N
71	20240319	110507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50000	-1100	5	-2.15	16002718000	317898	74.65	50800	50900	50000	66400	35800	51100	50339.16	29.07	0	-120385	52233	51666	51233	50666	50233	51450	50450	4874	15300	5000	38830	100	1	97475107	48738	41.15	3.41	12	0.33	1215.00	14648.00	61000	20230425	-18.03	41500	20230316	20.48	56400	-11.35	20240105	47800	4.60	20240202	61000	-18.03	20230425	42650	17.23	20230320	0.96	N	047810	5000	4873 억		28336675	N	N	316	N	00	N
72	20240319	100508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50400	-700	5	-1.37	11281600300	223820	52.56	50800	50900	50100	66400	35800	51100	50404.79	29.07	0	-88782	52233	51666	51233	50666	50233	51450	50450	4874	15300	5000	38830	100	1	97475107	49127	41.48	3.44	12	0.23	1215.00	14648.00	61000	20230425	-17.38	41500	20230316	21.45	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	42650	18.17	20230320	0.96	N	047810	5000	4873 억		28336675	N	N	316	N	00	N
73	20240319	090508	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	-300	5	-0.59	2134712000	42137	9.89	50800	50900	50300	66400	35800	51100	50661.22	29.07	0	-24118	52233	51666	51233	50666	50233	51450	50450	4874	15300	5000	38830	100	1	97475107	49517	41.81	3.47	12	0.04	1215.00	14648.00	61000	20230425	-16.72	41500	20230316	22.41	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	42650	19.11	20230320	0.96	N	047810	5000	4873 억		28336675	N	N	316	N	00	N
74	20240318	160505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51100	0	3	0.00	21683895800	423404	64.46	51400	51800	50800	66400	35800	51100	51213.47	29.14	0	-67605	53100	52100	51300	50300	49500	51700	49900	4874	15300	5000	38830	100	1	97475107	49810	42.06	3.49	12	0.43	1215.00	14648.00	61000	20230425	-16.23	41500	20230316	23.13	56400	-9.40	20240105	47800	6.90	20240202	61000	-16.23	20230425	42650	19.81	20230320	0.93	N	047810	5000	4873 억		28399583	N	N	316	N	00	N
75	20240318	150507	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51000	-100	5	-0.20	19769794600	385954	58.76	51400	51800	50800	66400	35800	51100	51223.32	29.14	0	-65501	53100	52100	51300	50300	49500	51700	49900	4874	15300	5000	38830	100	1	97475107	49712	41.98	3.48	12	0.40	1215.00	14648.00	61000	20230425	-16.39	41500	20230316	22.89	56400	-9.57	20240105	47800	6.69	20240202	61000	-16.39	20230425	42650	19.58	20230320	0.93	N	047810	5000	4873 억		28399583	N	N	1237	N	00	N
76	20240318	140505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51100	0	3	0.00	17479625500	341117	51.93	51400	51800	50800	66400	35800	51100	51242.49	29.14	0	-61756	53100	52100	51300	50300	49500	51700	49900	4874	15300	5000	38830	100	1	97475107	49810	42.06	3.49	12	0.35	1215.00	14648.00	61000	20230425	-16.23	41500	20230316	23.13	56400	-9.40	20240105	47800	6.90	20240202	61000	-16.23	20230425	42650	19.81	20230320	0.93	N	047810	5000	4873 억		28399583	N	N	1237	N	00	N
77	20240318	130505	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51200	100	2	0.20	14783117400	288395	43.90	51400	51800	50800	66400	35800	51100	51260.20	29.14	0	-43752	53100	52100	51300	50300	49500	51700	49900	4874	15300	5000	38830	100	1	97475107	49907	42.14	3.50	12	0.30	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	42650	20.05	20230320	0.93	N	047810	5000	4873 억		28399583	N	N	1237	N	00	N
78	20240318	120503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	-200	5	-0.39	12673098900	247150	37.63	51400	51800	50800	66400	35800	51100	51277.26	29.14	0	-44309	53100	52100	51300	50300	49500	51700	49900	4874	15300	5000	38830	100	1	97475107	49615	41.89	3.47	12	0.25	1215.00	14648.00	61000	20230425	-16.56	41500	20230316	22.65	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	42650	19.34	20230320	0.93	N	047810	5000	4873 억		28399583	N	N	1237	N	00	N
79	20240318	110506	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51300	200	2	0.39	8828171800	171790	26.15	51400	51800	51100	66400	35800	51100	51390.04	29.14	0	-11100	53100	52100	51300	50300	49500	51700	49900	4874	15300	5000	38830	100	1	97475107	50005	42.22	3.50	12	0.18	1215.00	14648.00	61000	20230425	-15.90	41500	20230316	23.61	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	42650	20.28	20230320	0.93	N	047810	5000	4873 억		28399583	N	N	1237	N	00	N
80	20240318	100504	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51500	400	2	0.78	6304392200	122668	18.67	51400	51800	51100	66400	35800	51100	51394.96	29.14	0	-6560	53100	52100	51300	50300	49500	51700	49900	4874	15300	5000	38830	100	1	97475107	50200	42.39	3.52	12	0.13	1215.00	14648.00	61000	20230425	-15.57	41500	20230316	24.10	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	42650	20.75	20230320	0.93	N	047810	5000	4873 억		28399583	N	N	1237	N	00	N
81	20240318	090503	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51500	400	2	0.78	1364633000	26483	4.03	51400	51800	51300	66400	35800	51100	51535.60	29.14	0	8032	53100	52100	51300	50300	49500	51700	49900	4874	15300	5000	38830	100	1	97475107	50200	42.39	3.52	12	0.03	1215.00	14648.00	61000	20230425	-15.57	41500	20230316	24.10	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	42650	20.75	20230320	0.93	N	047810	5000	4873 억		28399583	N	N	1237	N	00	N
82	20240315	160458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51100	-800	5	-1.54	33309312400	651516	83.87	52100	52300	50500	67400	36400	51900	51125.73	29.25	0	-113650	54633	53266	52433	51066	50233	52850	50650	4874	15500	5000	39440	100	1	97475107	49810	42.06	3.49	12	0.67	1215.00	14648.00	61000	20230425	-16.23	41500	20230316	23.13	56400	-9.40	20240105	47800	6.90	20240202	61000	-16.23	20230425	41500	23.13	20230316	0.92	N	047810	5000	4873 억		28516152	N	N	1237	N	00	N
83	20240315	150436	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51100	-800	5	-1.54	26867975100	525396	67.64	52100	52300	50500	67400	36400	51900	51138.32	29.25	0	-109224	54633	53266	52433	51066	50233	52850	50650	4874	15500	5000	39440	100	1	97475107	49810	42.06	3.49	12	0.54	1215.00	14648.00	61000	20230425	-16.23	41500	20230316	23.13	56400	-9.40	20240105	47800	6.90	20240202	61000	-16.23	20230425	41500	23.13	20230316	0.92	N	047810	5000	4873 억		28516152	N	N	165	N	00	N
84	20240315	140434	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51000	-900	5	-1.73	24388555100	476713	61.37	52100	52300	50500	67400	36400	51900	51159.62	29.25	0	-100399	54633	53266	52433	51066	50233	52850	50650	4874	15500	5000	39440	100	1	97475107	49712	41.98	3.48	12	0.49	1215.00	14648.00	61000	20230425	-16.39	41500	20230316	22.89	56400	-9.57	20240105	47800	6.69	20240202	61000	-16.39	20230425	41500	22.89	20230316	0.92	N	047810	5000	4873 억		28516152	N	N	165	N	00	N
85	20240315	130502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51200	-700	5	-1.35	16064826200	313134	40.31	52100	52300	51000	67400	36400	51900	51303.10	29.25	0	-89773	54633	53266	52433	51066	50233	52850	50650	4874	15500	5000	39440	100	1	97475107	49907	42.14	3.50	12	0.32	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	41500	23.37	20230316	0.92	N	047810	5000	4873 억		28516152	N	N	165	N	00	N
86	20240315	120502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51300	-600	5	-1.16	14568264000	283906	36.55	52100	52300	51000	67400	36400	51900	51313.41	29.25	0	-85136	54633	53266	52433	51066	50233	52850	50650	4874	15500	5000	39440	100	1	97475107	50005	42.22	3.50	12	0.29	1215.00	14648.00	61000	20230425	-15.90	41500	20230316	23.61	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	41500	23.61	20230316	0.92	N	047810	5000	4873 억		28516152	N	N	165	N	00	N
87	20240315	110456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51600	-300	5	-0.58	12132775900	236388	30.43	52100	52300	51000	67400	36400	51900	51325.35	29.25	0	-72814	54633	53266	52433	51066	50233	52850	50650	4874	15500	5000	39440	100	1	97475107	50297	42.47	3.52	12	0.24	1215.00	14648.00	61000	20230425	-15.41	41500	20230316	24.34	56400	-8.51	20240105	47800	7.95	20240202	61000	-15.41	20230425	41500	24.34	20230316	0.92	N	047810	5000	4873 억		28516152	N	N	165	N	00	N
88	20240315	100500	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51500	-400	5	-0.77	9860815000	192244	24.75	52100	52300	51000	67400	36400	51900	51292.79	29.25	0	-71058	54633	53266	52433	51066	50233	52850	50650	4874	15500	5000	39440	100	1	97475107	50200	42.39	3.52	12	0.20	1215.00	14648.00	61000	20230425	-15.57	41500	20230316	24.10	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	41500	24.10	20230316	0.92	N	047810	5000	4873 억		28516152	N	N	165	N	00	N
89	20240315	090502	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51400	-500	5	-0.96	1882347500	36374	4.68	52100	52300	51300	67400	36400	51900	51749.24	29.25	0	-18654	54633	53266	52433	51066	50233	52850	50650	4874	15500	5000	39440	100	1	97475107	50102	42.30	3.51	12	0.04	1215.00	14648.00	61000	20230425	-15.74	41500	20230316	23.86	56400	-8.87	20240105	47800	7.53	20240202	61000	-15.74	20230425	41500	23.86	20230316	0.92	N	047810	5000	4873 억		28516152	N	N	165	N	00	N
90	20240314	160455	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51900	0	3	0.00	40385536000	771809	205.64	52800	53800	51600	67400	36400	51900	52326.76	29.40	0	-113165	53766	52832	52066	51132	50366	52450	50750	4874	15500	5000	39440	100	1	97475107	50590	42.72	3.54	12	0.79	1215.00	14648.00	61000	20230425	-14.92	41500	20230316	25.06	56400	-7.98	20240105	47800	8.58	20240202	61000	-14.92	20230425	41500	25.06	20230316	0.88	N	047810	5000	4873 억		28653639	N	N	165	N	00	N
91	20240314	150457	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52000	100	2	0.19	31856455200	607490	161.86	52800	53800	51600	67400	36400	51900	52439.54	29.40	0	-184160	53766	52832	52066	51132	50366	52450	50750	4874	15500	5000	39440	100	1	97475107	50687	42.80	3.55	12	0.62	1215.00	14648.00	61000	20230425	-14.75	41500	20230316	25.30	56400	-7.80	20240105	47800	8.79	20240202	61000	-14.75	20230425	41500	25.30	20230316	0.88	N	047810	5000	4873 억		28653639	N	N	228	N	00	N
92	20240314	140457	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51900	0	3	0.00	29404670300	560294	149.29	52800	53800	51600	67400	36400	51900	52480.86	29.40	0	-166409	53766	52832	52066	51132	50366	52450	50750	4874	15500	5000	39440	100	1	97475107	50590	42.72	3.54	12	0.57	1215.00	14648.00	61000	20230425	-14.92	41500	20230316	25.06	56400	-7.98	20240105	47800	8.58	20240202	61000	-14.92	20230425	41500	25.06	20230316	0.88	N	047810	5000	4873 억		28653639	N	N	228	N	00	N
93	20240314	130453	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52200	300	2	0.58	27795210600	529340	141.04	52800	53800	51600	67400	36400	51900	52509.27	29.40	0	-157559	53766	52832	52066	51132	50366	52450	50750	4874	15500	5000	39440	100	1	97475107	50882	42.96	3.56	12	0.54	1215.00	14648.00	61000	20230425	-14.43	41500	20230316	25.78	56400	-7.45	20240105	47800	9.21	20240202	61000	-14.43	20230425	41500	25.78	20230316	0.88	N	047810	5000	4873 억		28653639	N	N	228	N	00	N
94	20240314	120457	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51900	0	3	0.00	26142620100	497582	132.58	52800	53800	51600	67400	36400	51900	52539.41	29.40	0	-145955	53766	52832	52066	51132	50366	52450	50750	4874	15500	5000	39440	100	1	97475107	50590	42.72	3.54	12	0.51	1215.00	14648.00	61000	20230425	-14.92	41500	20230316	25.06	56400	-7.98	20240105	47800	8.58	20240202	61000	-14.92	20230425	41500	25.06	20230316	0.88	N	047810	5000	4873 억		28653639	N	N	228	N	00	N
95	20240314	110455	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52100	200	2	0.39	23627575800	449090	119.66	52800	53800	51600	67400	36400	51900	52612.23	29.40	0	-115942	53766	52832	52066	51132	50366	52450	50750	4874	15500	5000	39440	100	1	97475107	50785	42.88	3.56	12	0.46	1215.00	14648.00	61000	20230425	-14.59	41500	20230316	25.54	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	41500	25.54	20230316	0.88	N	047810	5000	4873 억		28653639	N	N	228	N	00	N
96	20240314	100458	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51600	-300	5	-0.58	19763109400	374633	99.82	52800	53800	51600	67400	36400	51900	52753.42	29.40	0	-90526	53766	52832	52066	51132	50366	52450	50750	4874	15500	5000	39440	100	1	97475107	50297	42.47	3.52	12	0.38	1215.00	14648.00	61000	20230425	-15.41	41500	20230316	24.34	56400	-8.51	20240105	47800	7.95	20240202	61000	-15.41	20230425	41500	24.34	20230316	0.88	N	047810	5000	4873 억		28653639	N	N	228	N	00	N
97	20240314	090457	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53300	1400	2	2.70	5735737900	107632	28.68	52800	53800	52800	67400	36400	51900	53291.20	29.40	0	21551	53766	52832	52066	51132	50366	52450	50750	4874	15500	5000	39440	100	1	97475107	51954	43.87	3.64	12	0.11	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.88	N	047810	5000	4873 억		28653639	N	N	228	N	00	N
98	20240313	160452	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51900	-300	5	-0.57	19393722200	371342	75.18	52500	53000	51300	67800	36600	52200	52226.40	29.41	0	-16071	54600	53400	52600	51400	50600	53000	51000	4874	15600	5000	39670	100	1	97475107	50590	42.72	3.54	12	0.38	1215.00	14648.00	61000	20230425	-14.92	41500	20230316	25.06	56400	-7.98	20240105	47800	8.58	20240202	61000	-14.92	20230425	41500	25.06	20230316	0.80	N	047810	5000	4873 억		28663216	N	N	228	N	00	N
99	20240313	150451	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52000	-200	5	-0.38	17477333400	334426	67.71	52500	53000	51300	67800	36600	52200	52260.69	29.41	0	-15570	54600	53400	52600	51400	50600	53000	51000	4874	15600	5000	39670	100	1	97475107	50687	42.80	3.55	12	0.34	1215.00	14648.00	61000	20230425	-14.75	41500	20230316	25.30	56400	-7.80	20240105	47800	8.79	20240202	61000	-14.75	20230425	41500	25.30	20230316	0.80	N	047810	5000	4873 억		28663216	N	N	4	N	00	N
100	20240313	140456	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51800	-400	5	-0.77	15926603900	304570	61.66	52500	53000	51300	67800	36600	52200	52292.10	29.41	0	-14116	54600	53400	52600	51400	50600	53000	51000	4874	15600	5000	39670	100	1	97475107	50492	42.63	3.54	12	0.31	1215.00	14648.00	61000	20230425	-15.08	41500	20230316	24.82	56400	-8.16	20240105	47800	8.37	20240202	61000	-15.08	20230425	41500	24.82	20230316	0.80	N	047810	5000	4873 억		28663216	N	N	4	N	00	N
101	20240313	130457	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51900	-300	5	-0.57	12338700400	235088	47.60	52500	53000	51700	67800	36600	52200	52485.45	29.41	0	-3683	54600	53400	52600	51400	50600	53000	51000	4874	15600	5000	39670	100	1	97475107	50590	42.72	3.54	12	0.24	1215.00	14648.00	61000	20230425	-14.92	41500	20230316	25.06	56400	-7.98	20240105	47800	8.58	20240202	61000	-14.92	20230425	41500	25.06	20230316	0.80	N	047810	5000	4873 억		28663216	N	N	4	N	00	N
102	20240313	120454	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52400	200	2	0.38	8889947400	168885	34.19	52500	53000	52300	67800	36600	52200	52639.06	29.41	0	5674	54600	53400	52600	51400	50600	53000	51000	4874	15600	5000	39670	100	1	97475107	51077	43.13	3.58	12	0.17	1215.00	14648.00	61000	20230425	-14.10	41500	20230316	26.27	56400	-7.09	20240105	47800	9.62	20240202	61000	-14.10	20230425	41500	26.27	20230316	0.80	N	047810	5000	4873 억		28663216	N	N	4	N	00	N
103	20240313	110452	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52700	500	2	0.96	7409270600	140689	28.48	52500	53000	52300	67800	36600	52200	52664.18	29.41	0	8541	54600	53400	52600	51400	50600	53000	51000	4874	15600	5000	39670	100	1	97475107	51369	43.37	3.60	12	0.14	1215.00	14648.00	61000	20230425	-13.61	41500	20230316	26.99	56400	-6.56	20240105	47800	10.25	20240202	61000	-13.61	20230425	41500	26.99	20230316	0.80	N	047810	5000	4873 억		28663216	N	N	4	N	00	N
104	20240313	100450	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52700	500	2	0.96	5225280700	99250	20.09	52500	53000	52300	67800	36600	52200	52647.66	29.41	0	15299	54600	53400	52600	51400	50600	53000	51000	4874	15600	5000	39670	100	1	97475107	51369	43.37	3.60	12	0.10	1215.00	14648.00	61000	20230425	-13.61	41500	20230316	26.99	56400	-6.56	20240105	47800	10.25	20240202	61000	-13.61	20230425	41500	26.99	20230316	0.80	N	047810	5000	4873 억		28663216	N	N	4	N	00	N
105	20240313	090453	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52500	300	2	0.57	1234138300	23434	4.74	52500	53000	52300	67800	36600	52200	52664.43	29.41	0	5615	54600	53400	52600	51400	50600	53000	51000	4874	15600	5000	39670	100	1	97475107	51174	43.21	3.58	12	0.02	1215.00	14648.00	61000	20230425	-13.93	41500	20230316	26.51	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	41500	26.51	20230316	0.80	N	047810	5000	4873 억		28663216	N	N	4	N	00	N
106	20240312	160446	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52200	-1100	5	-2.06	25675408900	491365	53.23	53700	53800	51800	69200	37400	53300	52253.29	29.57	0	-152854	56300	54800	53900	52400	51500	54500	52100	4874	15900	5000	40500	100	1	97475107	50882	42.96	3.56	12	0.50	1215.00	14648.00	61000	20230425	-14.43	41500	20230316	25.78	56400	-7.45	20240105	47800	9.21	20240202	61000	-14.43	20230425	41500	25.78	20230316	0.81	N	047810	5000	4873 억		28820291	N	N	4	N	00	N
107	20240312	150446	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52300	-1000	5	-1.88	24101073500	461209	49.96	53700	53800	51800	69200	37400	53300	52256.29	29.57	0	-151932	56300	54800	53900	52400	51500	54500	52100	4874	15900	5000	40500	100	1	97475107	50979	43.05	3.57	12	0.47	1215.00	14648.00	61000	20230425	-14.26	41500	20230316	26.02	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	41500	26.02	20230316	0.81	N	047810	5000	4873 억		28820291	N	N	106	N	00	N
108	20240312	140442	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52000	-1300	5	-2.44	20986426300	401399	43.48	53700	53800	51800	69200	37400	53300	52283.20	29.57	0	-146862	56300	54800	53900	52400	51500	54500	52100	4874	15900	5000	40500	100	1	97475107	50687	42.80	3.55	12	0.41	1215.00	14648.00	61000	20230425	-14.75	41500	20230316	25.30	56400	-7.80	20240105	47800	8.79	20240202	61000	-14.75	20230425	41500	25.30	20230316	0.81	N	047810	5000	4873 억		28820291	N	N	106	N	00	N
109	20240312	130430	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52000	-1300	5	-2.44	19353521100	370018	40.08	53700	53800	51800	69200	37400	53300	52304.26	29.57	0	-139014	56300	54800	53900	52400	51500	54500	52100	4874	15900	5000	40500	100	1	97475107	50687	42.80	3.55	12	0.38	1215.00	14648.00	61000	20230425	-14.75	41500	20230316	25.30	56400	-7.80	20240105	47800	8.79	20240202	61000	-14.75	20230425	41500	25.30	20230316	0.81	N	047810	5000	4873 억		28820291	N	N	106	N	00	N
110	20240312	120449	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52300	-1000	5	-1.88	16803471600	321069	34.78	53700	53800	51800	69200	37400	53300	52336.01	29.57	0	-126957	56300	54800	53900	52400	51500	54500	52100	4874	15900	5000	40500	100	1	97475107	50979	43.05	3.57	12	0.33	1215.00	14648.00	61000	20230425	-14.26	41500	20230316	26.02	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	41500	26.02	20230316	0.81	N	047810	5000	4873 억		28820291	N	N	106	N	00	N
111	20240312	110448	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52400	-900	5	-1.69	15242311500	291152	31.54	53700	53800	51800	69200	37400	53300	52351.73	29.57	0	-119669	56300	54800	53900	52400	51500	54500	52100	4874	15900	5000	40500	100	1	97475107	51077	43.13	3.58	12	0.30	1215.00	14648.00	61000	20230425	-14.10	41500	20230316	26.27	56400	-7.09	20240105	47800	9.62	20240202	61000	-14.10	20230425	41500	26.27	20230316	0.81	N	047810	5000	4873 억		28820291	N	N	106	N	00	N
112	20240312	100446	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52100	-1200	5	-2.25	11811509500	225349	24.41	53700	53800	51900	69200	37400	53300	52414.29	29.57	0	-94435	56300	54800	53900	52400	51500	54500	52100	4874	15900	5000	40500	100	1	97475107	50785	42.88	3.56	12	0.23	1215.00	14648.00	61000	20230425	-14.59	41500	20230316	25.54	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	41500	25.54	20230316	0.81	N	047810	5000	4873 억		28820291	N	N	106	N	00	N
113	20240312	090446	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52800	-500	5	-0.94	1972656400	37158	4.03	53700	53800	52600	69200	37400	53300	53088.32	29.57	0	-22702	56300	54800	53900	52400	51500	54500	52100	4874	15900	5000	40500	100	1	97475107	51467	43.46	3.60	12	0.04	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	47800	10.46	20240202	61000	-13.44	20230425	41500	27.23	20230316	0.81	N	047810	5000	4873 억		28820291	N	N	106	N	00	N
114	20240311	160445	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53300	0	3	0.00	49762866100	918214	209.06	53300	55400	53000	69200	37400	53300	54195.68	29.44	0	96061	54033	53666	53033	52666	52033	53800	52800	4874	15900	5000	40500	100	1	97475107	51954	43.87	3.64	12	0.94	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.79	N	047810	5000	4873 억		28694932	N	N	106	N	00	N
115	20240311	150446	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53100	-200	5	-0.38	48355260900	891761	203.03	53300	55400	53000	69200	37400	53300	54224.62	29.44	0	99875	54033	53666	53033	52666	52033	53800	52800	4874	15900	5000	40500	100	1	97475107	51759	43.70	3.63	12	0.91	1215.00	14648.00	61000	20230425	-12.95	41500	20230316	27.95	56400	-5.85	20240105	47800	11.09	20240202	61000	-12.95	20230425	41500	27.95	20230316	0.79	N	047810	5000	4873 억		28694932	N	N	48	N	00	N
116	20240311	140443	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53400	100	2	0.19	44403849900	817529	186.13	53300	55400	53200	69200	37400	53300	54314.90	29.44	0	119905	54033	53666	53033	52666	52033	53800	52800	4874	15900	5000	40500	100	1	97475107	52052	43.95	3.65	12	0.84	1215.00	14648.00	61000	20230425	-12.46	41500	20230316	28.67	56400	-5.32	20240105	47800	11.72	20240202	61000	-12.46	20230425	41500	28.67	20230316	0.79	N	047810	5000	4873 억		28694932	N	N	48	N	00	N
117	20240311	130446	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53700	400	2	0.75	41501542800	763357	173.80	53300	55400	53200	69200	37400	53300	54367.36	29.44	0	129616	54033	53666	53033	52666	52033	53800	52800	4874	15900	5000	40500	100	1	97475107	52344	44.20	3.67	12	0.78	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	47800	12.34	20240202	61000	-11.97	20230425	41500	29.40	20230316	0.79	N	047810	5000	4873 억		28694932	N	N	48	N	00	N
118	20240311	120447	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54000	700	2	1.31	39267009600	721891	164.36	53300	55400	53200	69200	37400	53300	54394.89	29.44	0	139207	54033	53666	53033	52666	52033	53800	52800	4874	15900	5000	40500	100	1	97475107	52637	44.44	3.69	12	0.74	1215.00	14648.00	61000	20230425	-11.48	41500	20230316	30.12	56400	-4.26	20240105	47800	12.97	20240202	61000	-11.48	20230425	41500	30.12	20230316	0.79	N	047810	5000	4873 억		28694932	N	N	48	N	00	N
119	20240311	110442	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54300	1000	2	1.88	34823320300	639723	145.65	53300	55400	53200	69200	37400	53300	54435.27	29.44	0	168668	54033	53666	53033	52666	52033	53800	52800	4874	15900	5000	40500	100	1	97475107	52929	44.69	3.71	12	0.66	1215.00	14648.00	61000	20230425	-10.98	41500	20230316	30.84	56400	-3.72	20240105	47800	13.60	20240202	61000	-10.98	20230425	41500	30.84	20230316	0.79	N	047810	5000	4873 억		28694932	N	N	48	N	00	N
120	20240311	100437	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	54500	1200	2	2.25	17525507600	324735	73.93	53300	54600	53200	69200	37400	53300	53968.96	29.44	0	73961	54033	53666	53033	52666	52033	53800	52800	4874	15900	5000	40500	100	1	97475107	53124	44.86	3.72	12	0.33	1215.00	14648.00	61000	20230425	-10.66	41500	20230316	31.33	56400	-3.37	20240105	47800	14.02	20240202	61000	-10.66	20230425	41500	31.33	20230316	0.79	N	047810	5000	4873 억		28694932	N	N	48	N	00	N
121	20240311	090440	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53600	300	2	0.56	2586457800	48291	10.99	53300	53800	53200	69200	37400	53300	53560.67	29.44	0	1090	54033	53666	53033	52666	52033	53800	52800	4874	15900	5000	40500	100	1	97475107	52247	44.12	3.66	12	0.05	1215.00	14648.00	61000	20230425	-12.13	41500	20230316	29.16	56400	-4.96	20240105	47800	12.13	20240202	61000	-12.13	20230425	41500	29.16	20230316	0.79	N	047810	5000	4873 억		28694932	N	N	48	N	00	N
122	20240308	160444	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53300	500	2	0.95	23111542700	436831	78.33	53300	53400	52400	68600	37000	52800	52905.29	29.64	0	13983	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	51954	43.87	3.64	12	0.45	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.87	N	047810	5000	4873 억		28887506	N	N	48	N	00	N
123	20240308	150442	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53000	200	2	0.38	19763859800	373968	67.06	53300	53400	52400	68600	37000	52800	52849.07	29.64	0	-1030	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	51662	43.62	3.62	12	0.38	1215.00	14648.00	61000	20230425	-13.11	41500	20230316	27.71	56400	-6.03	20240105	47800	10.88	20240202	61000	-13.11	20230425	41500	27.71	20230316	0.87	N	047810	5000	4873 억		28887506	N	N	2770	N	00	N
124	20240308	140440	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52800	0	3	0.00	16337859900	309252	55.46	53300	53400	52400	68600	37000	52800	52830.25	29.64	0	-11581	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	51467	43.46	3.60	12	0.32	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	47800	10.46	20240202	61000	-13.44	20230425	41500	27.23	20230316	0.87	N	047810	5000	4873 억		28887506	N	N	2770	N	00	N
125	20240308	130440	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52500	-300	5	-0.57	14517139200	274648	49.25	53300	53400	52400	68600	37000	52800	52857.26	29.64	0	-17558	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	51174	43.21	3.58	12	0.28	1215.00	14648.00	61000	20230425	-13.93	41500	20230316	26.51	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	41500	26.51	20230316	0.87	N	047810	5000	4873 억		28887506	N	N	2770	N	00	N
126	20240308	120441	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52500	-300	5	-0.57	12670963700	239489	42.95	53300	53400	52400	68600	37000	52800	52908.34	29.64	0	-23080	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	51174	43.21	3.58	12	0.25	1215.00	14648.00	61000	20230425	-13.93	41500	20230316	26.51	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	41500	26.51	20230316	0.87	N	047810	5000	4873 억		28887506	N	N	2770	N	00	N
127	20240308	110440	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52800	0	3	0.00	10421754700	196712	35.27	53300	53400	52600	68600	37000	52800	52979.77	29.64	0	-4888	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	51467	43.46	3.60	12	0.20	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	47800	10.46	20240202	61000	-13.44	20230425	41500	27.23	20230316	0.87	N	047810	5000	4873 억		28887506	N	N	2770	N	00	N
128	20240308	100437	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52900	100	2	0.19	7394095900	139381	24.99	53300	53400	52600	68600	37000	52800	53049.55	29.64	0	-15701	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	51564	43.54	3.61	12	0.14	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.87	N	047810	5000	4873 억		28887506	N	N	2770	N	00	N
129	20240308	090437	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52900	100	2	0.19	1179061800	22167	3.98	53300	53400	52800	68600	37000	52800	53190.19	29.64	0	-1326	54733	53766	53033	52066	51333	53400	51700	4874	15800	5000	40120	100	1	97475107	51564	43.54	3.61	12	0.02	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.87	N	047810	5000	4873 억		28887506	N	N	2770	N	00	N
130	20240307	160439	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52800	-1100	5	-2.04	29361183800	555942	58.63	53900	54000	52300	70000	37800	53900	52811.75	29.72	0	-66510	56166	55032	52866	51732	49566	55600	52300	4874	16100	5000	40960	100	1	97475107	51467	43.46	3.60	12	0.57	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	47800	10.46	20240202	61000	-13.44	20230425	41500	27.23	20230316	0.88	N	047810	5000	4873 억		28974138	N	N	2770	N	00	N
131	20240307	150420	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52700	-1200	5	-2.23	26986232800	510894	53.88	53900	54000	52300	70000	37800	53900	52819.81	29.72	0	-72577	56166	55032	52866	51732	49566	55600	52300	4874	16100	5000	40960	100	1	97475107	51369	43.37	3.60	12	0.52	1215.00	14648.00	61000	20230425	-13.61	41500	20230316	26.99	56400	-6.56	20240105	47800	10.25	20240202	61000	-13.61	20230425	41500	26.99	20230316	0.88	N	047810	5000	4873 억		28974138	N	N	2924	N	00	N
132	20240307	140432	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52600	-1300	5	-2.41	24425517900	462177	48.74	53900	54000	52300	70000	37800	53900	52846.92	29.72	0	-70460	56166	55032	52866	51732	49566	55600	52300	4874	16100	5000	40960	100	1	97475107	51272	43.29	3.59	12	0.47	1215.00	14648.00	61000	20230425	-13.77	41500	20230316	26.75	56400	-6.74	20240105	47800	10.04	20240202	61000	-13.77	20230425	41500	26.75	20230316	0.88	N	047810	5000	4873 억		28974138	N	N	2924	N	00	N
133	20240307	130434	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52500	-1400	5	-2.60	22467399400	425035	44.82	53900	54000	52300	70000	37800	53900	52858.05	29.72	0	-68125	56166	55032	52866	51732	49566	55600	52300	4874	16100	5000	40960	100	1	97475107	51174	43.21	3.58	12	0.44	1215.00	14648.00	61000	20230425	-13.93	41500	20230316	26.51	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	41500	26.51	20230316	0.88	N	047810	5000	4873 억		28974138	N	N	2924	N	00	N
134	20240307	120437	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52500	-1400	5	-2.60	20549654500	388492	40.97	53900	54000	52300	70000	37800	53900	52893.77	29.72	0	-59190	56166	55032	52866	51732	49566	55600	52300	4874	16100	5000	40960	100	1	97475107	51174	43.21	3.58	12	0.40	1215.00	14648.00	61000	20230425	-13.93	41500	20230316	26.51	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	41500	26.51	20230316	0.88	N	047810	5000	4873 억		28974138	N	N	2924	N	00	N
135	20240307	110439	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52900	-1000	5	-1.86	17676053000	333885	35.21	53900	54000	52300	70000	37800	53900	52938.11	29.72	0	-48437	56166	55032	52866	51732	49566	55600	52300	4874	16100	5000	40960	100	1	97475107	51564	43.54	3.61	12	0.34	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.88	N	047810	5000	4873 억		28974138	N	N	2924	N	00	N
136	20240307	100436	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52400	-1500	5	-2.78	13325976900	251365	26.51	53900	54000	52400	70000	37800	53900	53011.47	29.72	0	-38209	56166	55032	52866	51732	49566	55600	52300	4874	16100	5000	40960	100	1	97475107	51077	43.13	3.58	12	0.26	1215.00	14648.00	61000	20230425	-14.10	41500	20230316	26.27	56400	-7.09	20240105	47800	9.62	20240202	61000	-14.10	20230425	41500	26.27	20230316	0.88	N	047810	5000	4873 억		28974138	N	N	2924	N	00	N
137	20240307	090436	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53100	-800	5	-1.48	2305647300	43129	4.55	53900	54000	53000	70000	37800	53900	53450.54	29.72	0	-11511	56166	55032	52866	51732	49566	55600	52300	4874	16100	5000	40960	100	1	97475107	51759	43.70	3.63	12	0.04	1215.00	14648.00	61000	20230425	-12.95	41500	20230316	27.95	56400	-5.85	20240105	47800	11.09	20240202	61000	-12.95	20230425	41500	27.95	20230316	0.88	N	047810	5000	4873 억		28974138	N	N	2924	N	00	N
138	20240306	160436	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53900	2900	2	5.69	49760097600	941803	318.29	51100	54000	50700	66300	35700	51000	52831.41	29.47	0	223452	51933	51466	50933	50466	49933	51700	50700	4874	15300	5000	38760	100	1	97475107	52539	44.36	3.68	12	0.97	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	56400	-4.43	20240105	47800	12.76	20240202	61000	-11.64	20230425	41500	29.88	20230316	0.88	N	047810	5000	4873 억		28727353	N	N	2924	N	00	N
139	20240306	150435	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53700	2700	2	5.29	45325147900	859394	290.44	51100	54000	50700	66300	35700	51000	52741.10	29.47	0	192896	51933	51466	50933	50466	49933	51700	50700	4874	15300	5000	38760	100	1	97475107	52344	44.20	3.67	12	0.88	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	47800	12.34	20240202	61000	-11.97	20230425	41500	29.40	20230316	0.88	N	047810	5000	4873 억		28727353	N	N	6	N	00	N
140	20240306	140434	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53700	2700	2	5.29	39178120500	744952	251.76	51100	54000	50700	66300	35700	51000	52591.76	29.47	0	160816	51933	51466	50933	50466	49933	51700	50700	4874	15300	5000	38760	100	1	97475107	52344	44.20	3.67	12	0.76	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	47800	12.34	20240202	61000	-11.97	20230425	41500	29.40	20230316	0.88	N	047810	5000	4873 억		28727353	N	N	6	N	00	N
141	20240306	130436	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	53700	2700	2	5.29	31002341700	592051	200.09	51100	54000	50700	66300	35700	51000	52364.62	29.47	0	128841	51933	51466	50933	50466	49933	51700	50700	4874	15300	5000	38760	100	1	97475107	52344	44.20	3.67	12	0.61	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	47800	12.34	20240202	61000	-11.97	20230425	41500	29.40	20230316	0.88	N	047810	5000	4873 억		28727353	N	N	6	N	00	N
142	20240306	120435	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52200	1200	2	2.35	17502882100	337892	114.19	51100	52300	50700	66300	35700	51000	51800.55	29.47	0	6160	51933	51466	50933	50466	49933	51700	50700	4874	15300	5000	38760	100	1	97475107	50882	42.96	3.56	12	0.35	1215.00	14648.00	61000	20230425	-14.43	41500	20230316	25.78	56400	-7.45	20240105	47800	9.21	20240202	61000	-14.43	20230425	41500	25.78	20230316	0.88	N	047810	5000	4873 억		28727353	N	N	6	N	00	N
143	20240306	110435	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52100	1100	2	2.16	15215928900	293999	99.36	51100	52300	50700	66300	35700	51000	51755.39	29.47	0	10321	51933	51466	50933	50466	49933	51700	50700	4874	15300	5000	38760	100	1	97475107	50785	42.88	3.56	12	0.30	1215.00	14648.00	61000	20230425	-14.59	41500	20230316	25.54	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	41500	25.54	20230316	0.88	N	047810	5000	4873 억		28727353	N	N	6	N	00	N
144	20240306	100427	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	52100	1100	2	2.16	9628184500	186527	63.04	51100	52200	50700	66300	35700	51000	51618.63	29.47	0	9011	51933	51466	50933	50466	49933	51700	50700	4874	15300	5000	38760	100	1	97475107	50785	42.88	3.56	12	0.19	1215.00	14648.00	61000	20230425	-14.59	41500	20230316	25.54	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	41500	25.54	20230316	0.88	N	047810	5000	4873 억		28727353	N	N	6	N	00	N
145	20240306	090434	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51500	500	2	0.98	1163001500	22688	7.67	51100	51600	50700	66300	35700	51000	51262.22	29.47	0	-125	51933	51466	50933	50466	49933	51700	50700	4874	15300	5000	38760	100	1	97475107	50200	42.39	3.52	12	0.02	1215.00	14648.00	61000	20230425	-15.57	41500	20230316	24.10	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	41500	24.10	20230316	0.88	N	047810	5000	4873 억		28727353	N	N	6	N	00	N
146	20240305	160431	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51000	200	2	0.39	14942470300	293414	54.53	50400	51400	50400	66000	35600	50800	50925.91	29.47	0	-6356	52600	51700	51000	50100	49400	51350	49750	4874	15200	5000	38600	100	1	97475107	49712	41.98	3.48	12	0.30	1215.00	14648.00	61000	20230425	-16.39	41500	20230316	22.89	56400	-9.57	20240105	47800	6.69	20240202	61000	-16.39	20230425	41500	22.89	20230316	0.84	N	047810	5000	4873 억		28729939	N	N	6	N	00	N
147	20240305	150432	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	100	2	0.20	12764620000	250665	46.58	50400	51400	50400	66000	35600	50800	50923.10	29.47	0	-3728	52600	51700	51000	50100	49400	51350	49750	4874	15200	5000	38600	100	1	97475107	49615	41.89	3.47	12	0.26	1215.00	14648.00	61000	20230425	-16.56	41500	20230316	22.65	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	41500	22.65	20230316	0.84	N	047810	5000	4873 억		28729939	N	N	48	N	00	N
148	20240305	140426	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	100	2	0.20	10928967100	214608	39.88	50400	51400	50400	66000	35600	50800	50925.34	29.47	0	-4103	52600	51700	51000	50100	49400	51350	49750	4874	15200	5000	38600	100	1	97475107	49615	41.89	3.47	12	0.22	1215.00	14648.00	61000	20230425	-16.56	41500	20230316	22.65	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	41500	22.65	20230316	0.84	N	047810	5000	4873 억		28729939	N	N	48	N	00	N
149	20240305	130430	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	100	2	0.20	9584569600	188197	34.97	50400	51400	50400	66000	35600	50800	50928.49	29.47	0	-2770	52600	51700	51000	50100	49400	51350	49750	4874	15200	5000	38600	100	1	97475107	49615	41.89	3.47	12	0.19	1215.00	14648.00	61000	20230425	-16.56	41500	20230316	22.65	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	41500	22.65	20230316	0.84	N	047810	5000	4873 억		28729939	N	N	48	N	00	N
150	20240305	120429	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50900	100	2	0.20	8656429300	169963	31.58	50400	51400	50400	66000	35600	50800	50931.37	29.47	0	-2364	52600	51700	51000	50100	49400	51350	49750	4874	15200	5000	38600	100	1	97475107	49615	41.89	3.47	12	0.17	1215.00	14648.00	61000	20230425	-16.56	41500	20230316	22.65	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	41500	22.65	20230316	0.84	N	047810	5000	4873 억		28729939	N	N	48	N	00	N
151	20240305	110431	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	0	3	0.00	7382061300	144863	26.92	50400	51400	50400	66000	35600	50800	50959.08	29.47	0	1892	52600	51700	51000	50100	49400	51350	49750	4874	15200	5000	38600	100	1	97475107	49517	41.81	3.47	12	0.15	1215.00	14648.00	61000	20230425	-16.72	41500	20230316	22.41	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	41500	22.41	20230316	0.84	N	047810	5000	4873 억		28729939	N	N	48	N	00	N
152	20240305	100426	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51200	400	2	0.79	5527517600	108444	20.15	50400	51400	50400	66000	35600	50800	50971.40	29.47	0	4122	52600	51700	51000	50100	49400	51350	49750	4874	15200	5000	38600	100	1	97475107	49907	42.14	3.50	12	0.11	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	41500	23.37	20230316	0.84	N	047810	5000	4873 억		28729939	N	N	48	N	00	N
153	20240305	090428	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	0	3	0.00	615876400	12191	2.27	50400	50900	50400	66000	35600	50800	50515.51	29.47	0	17	52600	51700	51000	50100	49400	51350	49750	4874	15200	5000	38600	100	1	97475107	49517	41.81	3.47	12	0.01	1215.00	14648.00	61000	20230425	-16.72	41500	20230316	22.41	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	41500	22.41	20230316	0.84	N	047810	5000	4873 억		28729939	N	N	48	N	00	N
154	20240304	160429	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	-500	5	-0.97	27221891000	536509	76.66	51600	51900	50300	66600	36000	51300	50738.85	29.55	0	-81054	53500	52400	51600	50500	49700	52000	50100	4874	15300	5000	38980	100	1	97475107	49517	41.81	3.47	12	0.55	1215.00	14648.00	61000	20230425	-16.72	41500	20230316	22.41	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	41500	22.41	20230316	0.82	N	047810	5000	4873 억		28804598	N	N	48	N	00	N
155	20240304	150426	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50700	-600	5	-1.17	24145824300	475942	68.00	51600	51900	50300	66600	36000	51300	50732.70	29.55	0	-69253	53500	52400	51600	50500	49700	52000	50100	4874	15300	5000	38980	100	1	97475107	49420	41.73	3.46	12	0.49	1215.00	14648.00	61000	20230425	-16.89	41500	20230316	22.17	56400	-10.11	20240105	47800	6.07	20240202	61000	-16.89	20230425	41500	22.17	20230316	0.82	N	047810	5000	4873 억		28804598	N	N	314	N	00	N
156	20240304	140403	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50500	-800	5	-1.56	21141986800	416507	59.51	51600	51900	50300	66600	36000	51300	50760.22	29.55	0	-72282	53500	52400	51600	50500	49700	52000	50100	4874	15300	5000	38980	100	1	97475107	49225	41.56	3.45	12	0.43	1215.00	14648.00	61000	20230425	-17.21	41500	20230316	21.69	56400	-10.46	20240105	47800	5.65	20240202	61000	-17.21	20230425	41500	21.69	20230316	0.82	N	047810	5000	4873 억		28804598	N	N	314	N	00	N
157	20240304	130423	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50500	-800	5	-1.56	17889470500	352017	50.30	51600	51900	50400	66600	36000	51300	50819.90	29.55	0	-75852	53500	52400	51600	50500	49700	52000	50100	4874	15300	5000	38980	100	1	97475107	49225	41.56	3.45	12	0.36	1215.00	14648.00	61000	20230425	-17.21	41500	20230316	21.69	56400	-10.46	20240105	47800	5.65	20240202	61000	-17.21	20230425	41500	21.69	20230316	0.82	N	047810	5000	4873 억		28804598	N	N	314	N	00	N
158	20240304	120404	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50800	-500	5	-0.97	14932765000	293596	41.95	51600	51900	50500	66600	36000	51300	50861.61	29.55	0	-62589	53500	52400	51600	50500	49700	52000	50100	4874	15300	5000	38980	100	1	97475107	49517	41.81	3.47	12	0.30	1215.00	14648.00	61000	20230425	-16.72	41500	20230316	22.41	56400	-9.93	20240105	47800	6.28	20240202	61000	-16.72	20230425	41500	22.41	20230316	0.82	N	047810	5000	4873 억		28804598	N	N	314	N	00	N
159	20240304	110421	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	50600	-700	5	-1.36	12714327500	249803	35.69	51600	51900	50500	66600	36000	51300	50897.42	29.55	0	-57587	53500	52400	51600	50500	49700	52000	50100	4874	15300	5000	38980	100	1	97475107	49322	41.65	3.45	12	0.26	1215.00	14648.00	61000	20230425	-17.05	41500	20230316	21.93	56400	-10.28	20240105	47800	5.86	20240202	61000	-17.05	20230425	41500	21.93	20230316	0.82	N	047810	5000	4873 억		28804598	N	N	314	N	00	N
160	20240304	100420	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51000	-300	5	-0.58	7075536600	138476	19.79	51600	51900	50800	66600	36000	51300	51095.76	29.55	0	-43531	53500	52400	51600	50500	49700	52000	50100	4874	15300	5000	38980	100	1	97475107	49712	41.98	3.48	12	0.14	1215.00	14648.00	61000	20230425	-16.39	41500	20230316	22.89	56400	-9.57	20240105	47800	6.69	20240202	61000	-16.39	20230425	41500	22.89	20230316	0.82	N	047810	5000	4873 억		28804598	N	N	314	N	00	N
161	20240304	090421	55	50.00	KOSPI200		운수.장비	N	N	N	Y	50	Y	51200	-100	5	-0.19	1441603600	27999	4.00	51600	51900	51100	66600	36000	51300	51487.69	29.55	0	-13326	53500	52400	51600	50500	49700	52000	50100	4874	15300	5000	38980	100	1	97475107	49907	42.14	3.50	12	0.03	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	41500	23.37	20230316	0.82	N	047810	5000	4873 억		28804598	N	N	314	N	00	N