KissMeData/005850/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	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31200	-600	5	-1.89	2954796350	93975	68.18	31900	31900	31200	41300	22300	31800	31442.57	16.01	0	-21133	33166	32482	32066	31382	30966	32275	31175	232	9500	500	24800	50	1	46448520	14492	4.32	0.75	12	0.20	7223.00	41618.00	42400	20230717	-26.42	25500	20230324	22.35	37450	-16.69	20240205	30550	2.13	20240122	42400	-26.42	20230717	26250	18.86	20230329	0.52	N	005850	500	232 억		7435391	N	N	24	N	00	N
3	20240329	150211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31350	-450	5	-1.42	2505611200	79603	57.75	31900	31900	31200	41300	22300	31800	31476.34	16.01	0	-16946	33166	32482	32066	31382	30966	32275	31175	232	9500	500	24800	50	1	46448520	14562	4.34	0.75	12	0.17	7223.00	41618.00	42400	20230717	-26.06	25500	20230324	22.94	37450	-16.29	20240205	30550	2.62	20240122	42400	-26.06	20230717	26250	19.43	20230329	0.52	N	005850	500	232 억		7435391	N	N	401	N	00	N
4	20240329	140209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31350	-450	5	-1.42	2332739850	74084	53.75	31900	31900	31200	41300	22300	31800	31487.77	16.01	0	-15663	33166	32482	32066	31382	30966	32275	31175	232	9500	500	24800	50	1	46448520	14562	4.34	0.75	12	0.16	7223.00	41618.00	42400	20230717	-26.06	25500	20230324	22.94	37450	-16.29	20240205	30550	2.62	20240122	42400	-26.06	20230717	26250	19.43	20230329	0.52	N	005850	500	232 억		7435391	N	N	401	N	00	N
5	20240329	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31400	-400	5	-1.26	1907676800	60490	43.88	31900	31900	31250	41300	22300	31800	31537.06	16.01	0	-16132	33166	32482	32066	31382	30966	32275	31175	232	9500	500	24800	50	1	46448520	14585	4.35	0.75	12	0.13	7223.00	41618.00	42400	20230717	-25.94	25500	20230324	23.14	37450	-16.15	20240205	30550	2.78	20240122	42400	-25.94	20230717	26250	19.62	20230329	0.52	N	005850	500	232 억		7435391	N	N	401	N	00	N
6	20240329	120208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31550	-250	5	-0.79	1242599450	39334	28.54	31900	31900	31500	41300	22300	31800	31590.98	16.01	0	-10068	33166	32482	32066	31382	30966	32275	31175	232	9500	500	24800	50	1	46448520	14655	4.37	0.76	12	0.08	7223.00	41618.00	42400	20230717	-25.59	25500	20230324	23.73	37450	-15.75	20240205	30550	3.27	20240122	42400	-25.59	20230717	26250	20.19	20230329	0.52	N	005850	500	232 억		7435391	N	N	401	N	00	N
7	20240329	110208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31550	-250	5	-0.79	988488300	31290	22.70	31900	31900	31500	41300	22300	31800	31591.19	16.01	0	-5807	33166	32482	32066	31382	30966	32275	31175	232	9500	500	24800	50	1	46448520	14655	4.37	0.76	12	0.07	7223.00	41618.00	42400	20230717	-25.59	25500	20230324	23.73	37450	-15.75	20240205	30550	3.27	20240122	42400	-25.59	20230717	26250	20.19	20230329	0.52	N	005850	500	232 억		7435391	N	N	401	N	00	N
8	20240329	100208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31650	-150	5	-0.47	706645100	22384	16.24	31900	31900	31500	41300	22300	31800	31569.21	16.01	0	-2292	33166	32482	32066	31382	30966	32275	31175	232	9500	500	24800	50	1	46448520	14701	4.38	0.76	12	0.05	7223.00	41618.00	42400	20230717	-25.35	25500	20230324	24.12	37450	-15.49	20240205	30550	3.60	20240122	42400	-25.35	20230717	26250	20.57	20230329	0.52	N	005850	500	232 억		7435391	N	N	401	N	00	N
9	20240329	090206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31750	-50	5	-0.16	37008100	1163	0.84	31900	31900	31700	41300	22300	31800	31821.24	16.01	0	-172	33166	32482	32066	31382	30966	32275	31175	232	9500	500	24800	50	1	46448520	14747	4.40	0.76	12	0.00	7223.00	41618.00	42400	20230717	-25.12	25500	20230324	24.51	37450	-15.22	20240205	30550	3.93	20240122	42400	-25.12	20230717	26250	20.95	20230329	0.52	N	005850	500	232 억		7435391	N	N	401	N	00	N
10	20240328	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	-850	5	-2.60	4391725000	137454	175.82	32750	32750	31650	42400	22900	32650	31950.72	16.11	0	-49455	33550	33100	32550	32100	31550	33325	32325	232	9750	500	25460	50	1	46448520	14771	4.40	0.76	12	0.30	7223.00	41618.00	42400	20230717	-25.00	25500	20230324	24.71	37450	-15.09	20240205	30550	4.09	20240122	42400	-25.00	20230717	26100	21.84	20230328	0.52	N	005850	500	232 억		7482837	N	N	401	N	00	N
11	20240328	150209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31800	-850	5	-2.60	4110837650	128616	164.51	32750	32750	31650	42400	22900	32650	31962.10	16.11	0	-46963	33550	33100	32550	32100	31550	33325	32325	232	9750	500	25460	50	1	46448520	14771	4.40	0.76	12	0.28	7223.00	41618.00	42400	20230717	-25.00	25500	20230324	24.71	37450	-15.09	20240205	30550	4.09	20240122	42400	-25.00	20230717	26100	21.84	20230328	0.52	N	005850	500	232 억		7482837	N	N	525	N	00	N
12	20240328	140207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31700	-950	5	-2.91	3427920750	107062	136.94	32750	32750	31650	42400	22900	32650	32018.09	16.11	0	-41204	33550	33100	32550	32100	31550	33325	32325	232	9750	500	25460	50	1	46448520	14724	4.39	0.76	12	0.23	7223.00	41618.00	42400	20230717	-25.24	25500	20230324	24.31	37450	-15.35	20240205	30550	3.76	20240122	42400	-25.24	20230717	26100	21.46	20230328	0.52	N	005850	500	232 억		7482837	N	N	525	N	00	N
13	20240328	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31950	-700	5	-2.14	2320107200	72248	92.41	32750	32750	31900	42400	22900	32650	32113.10	16.11	0	-23053	33550	33100	32550	32100	31550	33325	32325	232	9750	500	25460	50	1	46448520	14840	4.42	0.77	12	0.16	7223.00	41618.00	42400	20230717	-24.65	25500	20230324	25.29	37450	-14.69	20240205	30550	4.58	20240122	42400	-24.65	20230717	26100	22.41	20230328	0.52	N	005850	500	232 억		7482837	N	N	525	N	00	N
14	20240328	120208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32000	-650	5	-1.99	1987398300	61846	79.11	32750	32750	31900	42400	22900	32650	32134.63	16.11	0	-17897	33550	33100	32550	32100	31550	33325	32325	232	9750	500	25460	50	1	46448520	14864	4.43	0.77	12	0.13	7223.00	41618.00	42400	20230717	-24.53	25500	20230324	25.49	37450	-14.55	20240205	30550	4.75	20240122	42400	-24.53	20230717	26100	22.61	20230328	0.52	N	005850	500	232 억		7482837	N	N	525	N	00	N
15	20240328	110206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32000	-650	5	-1.99	1575435350	48950	62.61	32750	32750	31900	42400	22900	32650	32184.58	16.11	0	-17029	33550	33100	32550	32100	31550	33325	32325	232	9750	500	25460	50	1	46448520	14864	4.43	0.77	12	0.11	7223.00	41618.00	42400	20230717	-24.53	25500	20230324	25.49	37450	-14.55	20240205	30550	4.75	20240122	42400	-24.53	20230717	26100	22.61	20230328	0.52	N	005850	500	232 억		7482837	N	N	525	N	00	N
16	20240328	100211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32200	-450	5	-1.38	592026300	18289	23.39	32750	32750	32150	42400	22900	32650	32370.62	16.11	0	-8346	33550	33100	32550	32100	31550	33325	32325	232	9750	500	25460	50	1	46448520	14956	4.46	0.77	12	0.04	7223.00	41618.00	42400	20230717	-24.06	25500	20230324	26.27	37450	-14.02	20240205	30550	5.40	20240122	42400	-24.06	20230717	26100	23.37	20230328	0.52	N	005850	500	232 억		7482837	N	N	525	N	00	N
17	20240328	090211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32500	-150	5	-0.46	131065850	4021	5.14	32750	32750	32450	42400	22900	32650	32595.34	16.11	0	-3793	33550	33100	32550	32100	31550	33325	32325	232	9750	500	25460	50	1	46448520	15096	4.50	0.78	12	0.01	7223.00	41618.00	42400	20230717	-23.35	25500	20230324	27.45	37450	-13.22	20240205	30550	6.38	20240122	42400	-23.35	20230717	26100	24.52	20230328	0.52	N	005850	500	232 억		7482837	N	N	525	N	00	N
18	20240327	160211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	350	2	1.08	2537206000	78031	141.45	32050	33000	32000	41950	22650	32300	32515.23	16.09	0	12225	32900	32600	32350	32050	31800	32750	32200	232	9650	500	25190	50	1	46448520	15165	4.52	0.78	12	0.17	7223.00	41618.00	42400	20230717	-23.00	24900	20230322	31.12	37450	-12.82	20240205	30550	6.87	20240122	42400	-23.00	20230717	25700	27.04	20230327	0.53	N	005850	500	232 억		7472876	N	N	525	N	00	N
19	20240327	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	450	2	1.39	2360914100	72643	131.68	32050	33000	32000	41950	22650	32300	32500.23	16.09	0	13441	32900	32600	32350	32050	31800	32750	32200	232	9650	500	25190	50	1	46448520	15212	4.53	0.79	12	0.16	7223.00	41618.00	42400	20230717	-22.76	24900	20230322	31.53	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	25700	27.43	20230327	0.53	N	005850	500	232 억		7472876	N	N	5	N	00	N
20	20240327	140210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	450	2	1.39	1714788500	52947	95.98	32050	32850	32000	41950	22650	32300	32386.89	16.09	0	14038	32900	32600	32350	32050	31800	32750	32200	232	9650	500	25190	50	1	46448520	15212	4.53	0.79	12	0.11	7223.00	41618.00	42400	20230717	-22.76	24900	20230322	31.53	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	25700	27.43	20230327	0.53	N	005850	500	232 억		7472876	N	N	5	N	00	N
21	20240327	130212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	100	2	0.31	1125380500	34886	63.24	32050	32450	32000	41950	22650	32300	32258.80	16.09	0	6606	32900	32600	32350	32050	31800	32750	32200	232	9650	500	25190	50	1	46448520	15049	4.49	0.78	12	0.08	7223.00	41618.00	42400	20230717	-23.58	24900	20230322	30.12	37450	-13.48	20240205	30550	6.06	20240122	42400	-23.58	20230717	25700	26.07	20230327	0.53	N	005850	500	232 억		7472876	N	N	5	N	00	N
22	20240327	120210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32300	0	3	0.00	963485100	29882	54.17	32050	32450	32000	41950	22650	32300	32242.99	16.09	0	3731	32900	32600	32350	32050	31800	32750	32200	232	9650	500	25190	50	1	46448520	15003	4.47	0.78	12	0.06	7223.00	41618.00	42400	20230717	-23.82	24900	20230322	29.72	37450	-13.75	20240205	30550	5.73	20240122	42400	-23.82	20230717	25700	25.68	20230327	0.53	N	005850	500	232 억		7472876	N	N	5	N	00	N
23	20240327	110209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32300	0	3	0.00	681249450	21135	38.31	32050	32450	32000	41950	22650	32300	32233.23	16.09	0	-50	32900	32600	32350	32050	31800	32750	32200	232	9650	500	25190	50	1	46448520	15003	4.47	0.78	12	0.05	7223.00	41618.00	42400	20230717	-23.82	24900	20230322	29.72	37450	-13.75	20240205	30550	5.73	20240122	42400	-23.82	20230717	25700	25.68	20230327	0.53	N	005850	500	232 억		7472876	N	N	5	N	00	N
24	20240327	100207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	50	2	0.15	367714400	11424	20.71	32050	32400	32000	41950	22650	32300	32187.87	16.09	0	-1876	32900	32600	32350	32050	31800	32750	32200	232	9650	500	25190	50	1	46448520	15026	4.48	0.78	12	0.02	7223.00	41618.00	42400	20230717	-23.70	24900	20230322	29.92	37450	-13.62	20240205	30550	5.89	20240122	42400	-23.70	20230717	25700	25.88	20230327	0.53	N	005850	500	232 억		7472876	N	N	5	N	00	N
25	20240327	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	-250	5	-0.77	87876250	2741	4.97	32050	32100	32000	41950	22650	32300	32059.75	16.09	0	-1779	32900	32600	32350	32050	31800	32750	32200	232	9650	500	25190	50	1	46448520	14887	4.44	0.77	12	0.01	7223.00	41618.00	42400	20230717	-24.41	24900	20230322	28.71	37450	-14.42	20240205	30550	4.91	20240122	42400	-24.41	20230717	25700	24.71	20230327	0.53	N	005850	500	232 억		7472876	N	N	5	N	00	N
26	20240326	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32300	250	2	0.78	1775203000	54781	79.34	32150	32650	32100	41650	22450	32050	32405.52	16.09	0	7112	33216	32632	32316	31732	31416	32475	31575	232	9600	500	24990	50	1	46448520	15003	4.47	0.78	12	0.12	7223.00	41618.00	42400	20230717	-23.82	24750	20230321	30.51	37450	-13.75	20240205	30550	5.73	20240122	42400	-23.82	20230717	25700	25.68	20230327	0.51	N	005850	500	232 억		7471688	N	N	5	N	00	N
27	20240326	150209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32200	150	2	0.47	1595761250	49222	71.29	32150	32650	32100	41650	22450	32050	32419.71	16.09	0	5429	33216	32632	32316	31732	31416	32475	31575	232	9600	500	24990	50	1	46448520	14956	4.46	0.77	12	0.11	7223.00	41618.00	42400	20230717	-24.06	24750	20230321	30.10	37450	-14.02	20240205	30550	5.40	20240122	42400	-24.06	20230717	25700	25.29	20230327	0.51	N	005850	500	232 억		7471688	N	N	198	N	00	N
28	20240326	140208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	100	2	0.31	1368810250	42187	61.10	32150	32650	32100	41650	22450	32050	32446.29	16.09	0	6530	33216	32632	32316	31732	31416	32475	31575	232	9600	500	24990	50	1	46448520	14933	4.45	0.77	12	0.09	7223.00	41618.00	42400	20230717	-24.17	24750	20230321	29.90	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	25700	25.10	20230327	0.51	N	005850	500	232 억		7471688	N	N	198	N	00	N
29	20240326	130207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32250	200	2	0.62	1179284500	36302	52.58	32150	32650	32150	41650	22450	32050	32485.43	16.09	0	8364	33216	32632	32316	31732	31416	32475	31575	232	9600	500	24990	50	1	46448520	14980	4.46	0.77	12	0.08	7223.00	41618.00	42400	20230717	-23.94	24750	20230321	30.30	37450	-13.89	20240205	30550	5.56	20240122	42400	-23.94	20230717	25700	25.49	20230327	0.51	N	005850	500	232 억		7471688	N	N	198	N	00	N
30	20240326	120207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	350	2	1.09	1017576300	31300	45.33	32150	32650	32150	41650	22450	32050	32510.48	16.09	0	8913	33216	32632	32316	31732	31416	32475	31575	232	9600	500	24990	50	1	46448520	15049	4.49	0.78	12	0.07	7223.00	41618.00	42400	20230717	-23.58	24750	20230321	30.91	37450	-13.48	20240205	30550	6.06	20240122	42400	-23.58	20230717	25700	26.07	20230327	0.51	N	005850	500	232 억		7471688	N	N	198	N	00	N
31	20240326	110204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32500	450	2	1.40	829225550	25511	36.95	32150	32650	32150	41650	22450	32050	32504.70	16.09	0	6169	33216	32632	32316	31732	31416	32475	31575	232	9600	500	24990	50	1	46448520	15096	4.50	0.78	12	0.05	7223.00	41618.00	42400	20230717	-23.35	24750	20230321	31.31	37450	-13.22	20240205	30550	6.38	20240122	42400	-23.35	20230717	25700	26.46	20230327	0.51	N	005850	500	232 억		7471688	N	N	198	N	00	N
32	20240326	100207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	600	2	1.87	610545400	18794	27.22	32150	32650	32150	41650	22450	32050	32486.28	16.09	0	5719	33216	32632	32316	31732	31416	32475	31575	232	9600	500	24990	50	1	46448520	15165	4.52	0.78	12	0.04	7223.00	41618.00	42400	20230717	-23.00	24750	20230321	31.92	37450	-12.82	20240205	30550	6.87	20240122	42400	-23.00	20230717	25700	27.04	20230327	0.51	N	005850	500	232 억		7471688	N	N	198	N	00	N
33	20240326	090207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	100	2	0.31	23521650	731	1.06	32150	32250	32150	41650	22450	32050	32178.06	16.09	0	158	33216	32632	32316	31732	31416	32475	31575	232	9600	500	24990	50	1	46448520	14933	4.45	0.77	12	0.00	7223.00	41618.00	42400	20230717	-24.17	24750	20230321	29.90	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	25700	25.10	20230327	0.51	N	005850	500	232 억		7471688	N	N	198	N	00	N
34	20240325	160211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	-550	5	-1.69	2210368150	68460	58.34	32600	32900	32000	42350	22850	32600	32287.75	16.11	0	-15136	33766	33182	32766	32182	31766	32975	31975	232	9750	500	25420	50	1	46448520	14887	4.44	0.77	12	0.15	7223.00	41618.00	42400	20230717	-24.41	24600	20230320	30.28	37450	-14.42	20240205	30550	4.91	20240122	42400	-24.41	20230717	25700	24.71	20230327	0.52	N	005850	500	232 억		7483927	N	N	198	N	00	N
35	20240325	150213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	-500	5	-1.53	2030469200	62851	53.56	32600	32900	32000	42350	22850	32600	32305.61	16.11	0	-12910	33766	33182	32766	32182	31766	32975	31975	232	9750	500	25420	50	1	46448520	14910	4.44	0.77	12	0.14	7223.00	41618.00	42400	20230717	-24.29	24600	20230320	30.49	37450	-14.29	20240205	30550	5.07	20240122	42400	-24.29	20230717	25700	24.90	20230327	0.52	N	005850	500	232 억		7483927	N	N	385	N	00	N
36	20240325	140213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32200	-400	5	-1.23	1652459550	51076	43.53	32600	32900	32100	42350	22850	32600	32352.47	16.11	0	-10703	33766	33182	32766	32182	31766	32975	31975	232	9750	500	25420	50	1	46448520	14956	4.46	0.77	12	0.11	7223.00	41618.00	42400	20230717	-24.06	24600	20230320	30.89	37450	-14.02	20240205	30550	5.40	20240122	42400	-24.06	20230717	25700	25.29	20230327	0.52	N	005850	500	232 억		7483927	N	N	385	N	00	N
37	20240325	130212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32200	-400	5	-1.23	1522687050	47038	40.09	32600	32900	32100	42350	22850	32600	32370.94	16.11	0	-10591	33766	33182	32766	32182	31766	32975	31975	232	9750	500	25420	50	1	46448520	14956	4.46	0.77	12	0.10	7223.00	41618.00	42400	20230717	-24.06	24600	20230320	30.89	37450	-14.02	20240205	30550	5.40	20240122	42400	-24.06	20230717	25700	25.29	20230327	0.52	N	005850	500	232 억		7483927	N	N	385	N	00	N
38	20240325	120217	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32250	-350	5	-1.07	1187097700	36600	31.19	32600	32900	32100	42350	22850	32600	32433.91	16.11	0	-6743	33766	33182	32766	32182	31766	32975	31975	232	9750	500	25420	50	1	46448520	14980	4.46	0.77	12	0.08	7223.00	41618.00	42400	20230717	-23.94	24600	20230320	31.10	37450	-13.89	20240205	30550	5.56	20240122	42400	-23.94	20230717	25700	25.49	20230327	0.52	N	005850	500	232 억		7483927	N	N	385	N	00	N
39	20240325	110213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32200	-400	5	-1.23	1070095650	32969	28.10	32600	32900	32100	42350	22850	32600	32457.20	16.11	0	-6887	33766	33182	32766	32182	31766	32975	31975	232	9750	500	25420	50	1	46448520	14956	4.46	0.77	12	0.07	7223.00	41618.00	42400	20230717	-24.06	24600	20230320	30.89	37450	-14.02	20240205	30550	5.40	20240122	42400	-24.06	20230717	25700	25.29	20230327	0.52	N	005850	500	232 억		7483927	N	N	385	N	00	N
40	20240325	100212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	-200	5	-0.61	623842300	19142	16.31	32600	32900	32400	42350	22850	32600	32590.18	16.11	0	-6163	33766	33182	32766	32182	31766	32975	31975	232	9750	500	25420	50	1	46448520	15049	4.49	0.78	12	0.04	7223.00	41618.00	42400	20230717	-23.58	24600	20230320	31.71	37450	-13.48	20240205	30550	6.06	20240122	42400	-23.58	20230717	25700	26.07	20230327	0.52	N	005850	500	232 억		7483927	N	N	385	N	00	N
41	20240325	090215	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	50	2	0.15	219658750	6740	5.74	32600	32700	32500	42350	22850	32600	32590.17	16.11	0	-5755	33766	33182	32766	32182	31766	32975	31975	232	9750	500	25420	50	1	46448520	15165	4.52	0.78	12	0.01	7223.00	41618.00	42400	20230717	-23.00	24600	20230320	32.72	37450	-12.82	20240205	30550	6.87	20240122	42400	-23.00	20230717	25700	27.04	20230327	0.52	N	005850	500	232 억		7483927	N	N	385	N	00	N
42	20240322	160212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	-650	5	-1.95	3822397000	116845	76.91	33300	33350	32350	43200	23300	33250	32713.64	16.14	0	-17228	33850	33550	33200	32900	32550	33700	33050	232	9950	500	25930	50	1	46448520	15142	4.51	0.78	12	0.25	7223.00	41618.00	42400	20230717	-23.11	24600	20230320	32.52	37450	-12.95	20240205	30550	6.71	20240122	42400	-23.11	20230717	24900	30.92	20230322	0.54	N	005850	500	232 억		7496080	N	N	385	N	00	N
43	20240322	150214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32500	-750	5	-2.26	3487222000	106547	70.13	33300	33350	32350	43200	23300	33250	32729.42	16.14	0	-16283	33850	33550	33200	32900	32550	33700	33050	232	9950	500	25930	50	1	46448520	15096	4.50	0.78	12	0.23	7223.00	41618.00	42400	20230717	-23.35	24600	20230320	32.11	37450	-13.22	20240205	30550	6.38	20240122	42400	-23.35	20230717	24900	30.52	20230322	0.54	N	005850	500	232 억		7496080	N	N	399	N	00	N
44	20240322	140212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32450	-800	5	-2.41	2910566250	88785	58.44	33300	33350	32350	43200	23300	33250	32782.18	16.14	0	-17706	33850	33550	33200	32900	32550	33700	33050	232	9950	500	25930	50	1	46448520	15073	4.49	0.78	12	0.19	7223.00	41618.00	42400	20230717	-23.47	24600	20230320	31.91	37450	-13.35	20240205	30550	6.22	20240122	42400	-23.47	20230717	24900	30.32	20230322	0.54	N	005850	500	232 억		7496080	N	N	399	N	00	N
45	20240322	130212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	-550	5	-1.65	1960973550	59563	39.20	33300	33350	32650	43200	23300	33250	32922.68	16.14	0	-14073	33850	33550	33200	32900	32550	33700	33050	232	9950	500	25930	50	1	46448520	15189	4.53	0.79	12	0.13	7223.00	41618.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24900	31.33	20230322	0.54	N	005850	500	232 억		7496080	N	N	399	N	00	N
46	20240322	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	-500	5	-1.50	1735651900	52679	34.67	33300	33350	32650	43200	23300	33250	32947.70	16.14	0	-14183	33850	33550	33200	32900	32550	33700	33050	232	9950	500	25930	50	1	46448520	15212	4.53	0.79	12	0.11	7223.00	41618.00	42400	20230717	-22.76	24600	20230320	33.13	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	24900	31.53	20230322	0.54	N	005850	500	232 억		7496080	N	N	399	N	00	N
47	20240322	110213	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	-550	5	-1.65	1492168900	45246	29.78	33300	33350	32650	43200	23300	33250	32979.02	16.14	0	-16286	33850	33550	33200	32900	32550	33700	33050	232	9950	500	25930	50	1	46448520	15189	4.53	0.79	12	0.10	7223.00	41618.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24900	31.33	20230322	0.54	N	005850	500	232 억		7496080	N	N	399	N	00	N
48	20240322	100214	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32850	-400	5	-1.20	1039946900	31446	20.70	33300	33350	32800	43200	23300	33250	33070.88	16.14	0	-13349	33850	33550	33200	32900	32550	33700	33050	232	9950	500	25930	50	1	46448520	15258	4.55	0.79	12	0.07	7223.00	41618.00	42400	20230717	-22.52	24600	20230320	33.54	37450	-12.28	20240205	30550	7.53	20240122	42400	-22.52	20230717	24900	31.93	20230322	0.54	N	005850	500	232 억		7496080	N	N	399	N	00	N
49	20240322	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33100	-150	5	-0.45	269415650	8103	5.33	33300	33350	33100	43200	23300	33250	33248.88	16.14	0	-7482	33850	33550	33200	32900	32550	33700	33050	232	9950	500	25930	50	1	46448520	15374	4.58	0.80	12	0.02	7223.00	41618.00	42400	20230717	-21.93	24600	20230320	34.55	37450	-11.62	20240205	30550	8.35	20240122	42400	-21.93	20230717	24900	32.93	20230322	0.54	N	005850	500	232 억		7496080	N	N	399	N	00	N
50	20240321	160212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33250	450	2	1.37	4985170500	150555	199.15	33200	33500	32850	42600	23000	32800	33111.92	16.01	0	47798	33266	33032	32666	32432	32066	33150	32550	232	9800	500	25580	50	1	46448520	15444	10.11	0.94	12	0.32	3290.00	35291.00	42400	20230717	-21.58	24600	20230320	35.16	37450	-11.21	20240205	30550	8.84	20240122	42400	-21.58	20230717	24750	34.34	20230321	0.53	N	005850	500	232 억		7435842	N	N	399	N	00	N
51	20240321	150212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33050	250	2	0.76	4607486100	139167	184.08	33200	33500	32850	42600	23000	32800	33107.61	16.01	0	43671	33266	33032	32666	32432	32066	33150	32550	232	9800	500	25580	50	1	46448520	15351	10.05	0.94	12	0.30	3290.00	35291.00	42400	20230717	-22.05	24600	20230320	34.35	37450	-11.75	20240205	30550	8.18	20240122	42400	-22.05	20230717	24750	33.54	20230321	0.53	N	005850	500	232 억		7435842	N	N	2	N	00	N
52	20240321	140212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33150	350	2	1.07	3987680150	120416	159.28	33200	33500	32850	42600	23000	32800	33115.87	16.01	0	35629	33266	33032	32666	32432	32066	33150	32550	232	9800	500	25580	50	1	46448520	15398	10.08	0.94	12	0.26	3290.00	35291.00	42400	20230717	-21.82	24600	20230320	34.76	37450	-11.48	20240205	30550	8.51	20240122	42400	-21.82	20230717	24750	33.94	20230321	0.53	N	005850	500	232 억		7435842	N	N	2	N	00	N
53	20240321	130210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33200	400	2	1.22	3430422050	103618	137.06	33200	33500	32850	42600	23000	32800	33106.43	16.01	0	29508	33266	33032	32666	32432	32066	33150	32550	232	9800	500	25580	50	1	46448520	15421	10.09	0.94	12	0.22	3290.00	35291.00	42400	20230717	-21.70	24600	20230320	34.96	37450	-11.35	20240205	30550	8.67	20240122	42400	-21.70	20230717	24750	34.14	20230321	0.53	N	005850	500	232 억		7435842	N	N	2	N	00	N
54	20240321	120210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33100	300	2	0.91	2784450050	84144	111.30	33200	33500	32850	42600	23000	32800	33091.49	16.01	0	23253	33266	33032	32666	32432	32066	33150	32550	232	9800	500	25580	50	1	46448520	15374	10.06	0.94	12	0.18	3290.00	35291.00	42400	20230717	-21.93	24600	20230320	34.55	37450	-11.62	20240205	30550	8.35	20240122	42400	-21.93	20230717	24750	33.74	20230321	0.53	N	005850	500	232 억		7435842	N	N	2	N	00	N
55	20240321	110212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32950	150	2	0.46	2228293600	67285	89.00	33200	33500	32850	42600	23000	32800	33117.24	16.01	0	16229	33266	33032	32666	32432	32066	33150	32550	232	9800	500	25580	50	1	46448520	15305	10.02	0.93	12	0.14	3290.00	35291.00	42400	20230717	-22.29	24600	20230320	33.94	37450	-12.02	20240205	30550	7.86	20240122	42400	-22.29	20230717	24750	33.13	20230321	0.53	N	005850	500	232 억		7435842	N	N	2	N	00	N
56	20240321	100212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32900	100	2	0.30	1573479700	47418	62.72	33200	33500	32850	42600	23000	32800	33183.17	16.01	0	9911	33266	33032	32666	32432	32066	33150	32550	232	9800	500	25580	50	1	46448520	15282	10.00	0.93	12	0.10	3290.00	35291.00	42400	20230717	-22.41	24600	20230320	33.74	37450	-12.15	20240205	30550	7.69	20240122	42400	-22.41	20230717	24750	32.93	20230321	0.53	N	005850	500	232 억		7435842	N	N	2	N	00	N
57	20240321	090212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33150	350	2	1.07	73409750	2211	2.92	33200	33300	33100	42600	23000	32800	33202.06	16.01	0	-270	33266	33032	32666	32432	32066	33150	32550	232	9800	500	25580	50	1	46448520	15398	10.08	0.94	12	0.00	3290.00	35291.00	42400	20230717	-21.82	24600	20230320	34.76	37450	-11.48	20240205	30550	8.51	20240122	42400	-21.82	20230717	24750	33.94	20230321	0.53	N	005850	500	232 억		7435842	N	N	2	N	00	N
58	20240320	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32800	650	2	2.02	2456326900	75168	92.00	32400	32900	32300	41750	22550	32150	32677.61	15.97	0	20482	33283	32716	32383	31816	31483	32550	31650	232	9600	500	25070	50	1	46448520	15235	9.97	0.93	12	0.16	3290.00	35291.00	42400	20230717	-22.64	24600	20230320	33.33	37450	-12.42	20240205	30550	7.36	20240122	42400	-22.64	20230717	24600	33.33	20230320	0.55	N	005850	500	232 억		7419665	N	N	2	N	00	N
59	20240320	150210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	600	2	1.87	2224046650	68078	83.32	32400	32900	32300	41750	22550	32150	32669.10	15.97	0	20671	33283	32716	32383	31816	31483	32550	31650	232	9600	500	25070	50	1	46448520	15212	9.95	0.93	12	0.15	3290.00	35291.00	42400	20230717	-22.76	24600	20230320	33.13	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	24600	33.13	20230320	0.55	N	005850	500	232 억		7419665	N	N	924	N	00	N
60	20240320	140212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	550	2	1.71	1864548900	57101	69.89	32400	32900	32300	41750	22550	32150	32653.52	15.97	0	18600	33283	32716	32383	31816	31483	32550	31650	232	9600	500	25070	50	1	46448520	15189	9.94	0.93	12	0.12	3290.00	35291.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24600	32.93	20230320	0.55	N	005850	500	232 억		7419665	N	N	924	N	00	N
61	20240320	130211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32850	700	2	2.18	1617526050	49558	60.65	32400	32900	32300	41750	22550	32150	32639.05	15.97	0	16831	33283	32716	32383	31816	31483	32550	31650	232	9600	500	25070	50	1	46448520	15258	9.98	0.93	12	0.11	3290.00	35291.00	42400	20230717	-22.52	24600	20230320	33.54	37450	-12.28	20240205	30550	7.53	20240122	42400	-22.52	20230717	24600	33.54	20230320	0.55	N	005850	500	232 억		7419665	N	N	924	N	00	N
62	20240320	120212	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32550	400	2	1.24	1288690000	39530	48.38	32400	32850	32300	41750	22550	32150	32600.30	15.97	0	9030	33283	32716	32383	31816	31483	32550	31650	232	9600	500	25070	50	1	46448520	15119	9.89	0.92	12	0.09	3290.00	35291.00	42400	20230717	-23.23	24600	20230320	32.32	37450	-13.08	20240205	30550	6.55	20240122	42400	-23.23	20230717	24600	32.32	20230320	0.55	N	005850	500	232 억		7419665	N	N	924	N	00	N
63	20240320	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	450	2	1.40	966124650	29602	36.23	32400	32850	32300	41750	22550	32150	32637.14	15.97	0	6399	33283	32716	32383	31816	31483	32550	31650	232	9600	500	25070	50	1	46448520	15142	9.91	0.92	12	0.06	3290.00	35291.00	42400	20230717	-23.11	24600	20230320	32.52	37450	-12.95	20240205	30550	6.71	20240122	42400	-23.11	20230717	24600	32.52	20230320	0.55	N	005850	500	232 억		7419665	N	N	924	N	00	N
64	20240320	100211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	500	2	1.56	587459800	17981	22.01	32400	32850	32300	41750	22550	32150	32671.14	15.97	0	4624	33283	32716	32383	31816	31483	32550	31650	232	9600	500	25070	50	1	46448520	15165	9.92	0.93	12	0.04	3290.00	35291.00	42400	20230717	-23.00	24600	20230320	32.72	37450	-12.82	20240205	30550	6.87	20240122	42400	-23.00	20230717	24600	32.72	20230320	0.55	N	005850	500	232 억		7419665	N	N	924	N	00	N
65	20240320	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	250	2	0.78	24201200	747	0.91	32400	32450	32300	41750	22550	32150	32397.86	15.97	0	291	33283	32716	32383	31816	31483	32550	31650	232	9600	500	25070	50	1	46448520	15049	9.85	0.92	12	0.00	3290.00	35291.00	42400	20230717	-23.58	24600	20230320	31.71	37450	-13.48	20240205	30550	6.06	20240122	42400	-23.58	20230717	24600	31.71	20230320	0.55	N	005850	500	232 억		7419665	N	N	924	N	00	N
66	20240319	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	-400	5	-1.23	2625915900	81186	124.11	32550	32950	32050	42300	22800	32550	32344.79	15.96	0	2343	33216	32882	32666	32332	32116	32775	32225	232	9750	500	25380	50	1	46448520	14933	9.77	0.91	12	0.17	3290.00	35291.00	42400	20230717	-24.17	24600	20230320	30.69	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	24600	30.69	20230320	0.55	N	005850	500	232 억		7411041	N	N	924	N	00	N
67	20240319	150210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	-400	5	-1.23	2451025450	75749	115.80	32550	32950	32050	42300	22800	32550	32357.20	15.96	0	1891	33216	32882	32666	32332	32116	32775	32225	232	9750	500	25380	50	1	46448520	14933	9.77	0.91	12	0.16	3290.00	35291.00	42400	20230717	-24.17	24600	20230320	30.69	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	24600	30.69	20230320	0.55	N	005850	500	232 억		7411041	N	N	1275	N	00	N
68	20240319	140211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	-400	5	-1.23	2203415200	68038	104.01	32550	32950	32050	42300	22800	32550	32385.07	15.96	0	2716	33216	32882	32666	32332	32116	32775	32225	232	9750	500	25380	50	1	46448520	14933	9.77	0.91	12	0.15	3290.00	35291.00	42400	20230717	-24.17	24600	20230320	30.69	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	24600	30.69	20230320	0.55	N	005850	500	232 억		7411041	N	N	1275	N	00	N
69	20240319	130201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	-400	5	-1.23	2030232300	62652	95.78	32550	32950	32050	42300	22800	32550	32404.91	15.96	0	1541	33216	32882	32666	32332	32116	32775	32225	232	9750	500	25380	50	1	46448520	14933	9.77	0.91	12	0.13	3290.00	35291.00	42400	20230717	-24.17	24600	20230320	30.69	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	24600	30.69	20230320	0.55	N	005850	500	232 억		7411041	N	N	1275	N	00	N
70	20240319	120211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32300	-250	5	-0.77	1665446600	51301	78.43	32550	32950	32200	42300	22800	32550	32464.21	15.96	0	228	33216	32882	32666	32332	32116	32775	32225	232	9750	500	25380	50	1	46448520	15003	9.82	0.92	12	0.11	3290.00	35291.00	42400	20230717	-23.82	24600	20230320	31.30	37450	-13.75	20240205	30550	5.73	20240122	42400	-23.82	20230717	24600	31.30	20230320	0.55	N	005850	500	232 억		7411041	N	N	1275	N	00	N
71	20240319	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	-200	5	-0.61	1332114400	40986	62.66	32550	32950	32200	42300	22800	32550	32501.69	15.96	0	-4460	33216	32882	32666	32332	32116	32775	32225	232	9750	500	25380	50	1	46448520	15026	9.83	0.92	12	0.09	3290.00	35291.00	42400	20230717	-23.70	24600	20230320	31.50	37450	-13.62	20240205	30550	5.89	20240122	42400	-23.70	20230717	24600	31.50	20230320	0.55	N	005850	500	232 억		7411041	N	N	1275	N	00	N
72	20240319	100210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	-200	5	-0.61	850444400	26072	39.86	32550	32950	32300	42300	22800	32550	32619.07	15.96	0	-3494	33216	32882	32666	32332	32116	32775	32225	232	9750	500	25380	50	1	46448520	15026	9.83	0.92	12	0.06	3290.00	35291.00	42400	20230717	-23.70	24600	20230320	31.50	37450	-13.62	20240205	30550	5.89	20240122	42400	-23.70	20230717	24600	31.50	20230320	0.55	N	005850	500	232 억		7411041	N	N	1275	N	00	N
73	20240319	090210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	-150	5	-0.46	108396550	3335	5.10	32550	32550	32400	42300	22800	32550	32502.71	15.96	0	-1960	33216	32882	32666	32332	32116	32775	32225	232	9750	500	25380	50	1	46448520	15049	9.85	0.92	12	0.01	3290.00	35291.00	42400	20230717	-23.58	24600	20230320	31.71	37450	-13.48	20240205	30550	6.06	20240122	42400	-23.58	20230717	24600	31.71	20230320	0.55	N	005850	500	232 억		7411041	N	N	1275	N	00	N
74	20240318	160209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32550	-150	5	-0.46	2082096650	63672	83.43	33000	33000	32450	42500	22900	32700	32700.43	15.96	0	-937	33533	33116	32783	32366	32033	33075	32325	232	9800	500	25500	50	1	46448520	15119	9.89	0.92	12	0.14	3290.00	35291.00	42400	20230717	-23.23	24600	20230320	32.32	37450	-13.08	20240205	30550	6.55	20240122	42400	-23.23	20230717	24600	32.32	20230320	0.53	N	005850	500	232 억		7411083	N	N	1275	N	00	N
75	20240318	150209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	-50	5	-0.15	1886373900	57665	75.56	33000	33000	32450	42500	22900	32700	32712.63	15.96	0	1157	33533	33116	32783	32366	32033	33075	32325	232	9800	500	25500	50	1	46448520	15165	9.92	0.93	12	0.12	3290.00	35291.00	42400	20230717	-23.00	24600	20230320	32.72	37450	-12.82	20240205	30550	6.87	20240122	42400	-23.00	20230717	24600	32.72	20230320	0.53	N	005850	500	232 억		7411083	N	N	1303	N	00	N
76	20240318	140209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32850	150	2	0.46	1593977650	48715	63.83	33000	33000	32450	42500	22900	32700	32720.47	15.96	0	3441	33533	33116	32783	32366	32033	33075	32325	232	9800	500	25500	50	1	46448520	15258	9.98	0.93	12	0.10	3290.00	35291.00	42400	20230717	-22.52	24600	20230320	33.54	37450	-12.28	20240205	30550	7.53	20240122	42400	-22.52	20230717	24600	33.54	20230320	0.53	N	005850	500	232 억		7411083	N	N	1303	N	00	N
77	20240318	130210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	-50	5	-0.15	1387917200	42412	55.57	33000	33000	32450	42500	22900	32700	32724.64	15.96	0	4885	33533	33116	32783	32366	32033	33075	32325	232	9800	500	25500	50	1	46448520	15165	9.92	0.93	12	0.09	3290.00	35291.00	42400	20230717	-23.00	24600	20230320	32.72	37450	-12.82	20240205	30550	6.87	20240122	42400	-23.00	20230717	24600	32.72	20230320	0.53	N	005850	500	232 억		7411083	N	N	1303	N	00	N
78	20240318	120207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	-100	5	-0.31	1238928050	37854	49.60	33000	33000	32450	42500	22900	32700	32729.12	15.96	0	5200	33533	33116	32783	32366	32033	33075	32325	232	9800	500	25500	50	1	46448520	15142	9.91	0.92	12	0.08	3290.00	35291.00	42400	20230717	-23.11	24600	20230320	32.52	37450	-12.95	20240205	30550	6.71	20240122	42400	-23.11	20230717	24600	32.52	20230320	0.53	N	005850	500	232 억		7411083	N	N	1303	N	00	N
79	20240318	110211	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	-100	5	-0.31	926848600	28266	37.04	33000	33000	32450	42500	22900	32700	32790.23	15.96	0	3362	33533	33116	32783	32366	32033	33075	32325	232	9800	500	25500	50	1	46448520	15142	9.91	0.92	12	0.06	3290.00	35291.00	42400	20230717	-23.11	24600	20230320	32.52	37450	-12.95	20240205	30550	6.71	20240122	42400	-23.11	20230717	24600	32.52	20230320	0.53	N	005850	500	232 억		7411083	N	N	1303	N	00	N
80	20240318	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32850	150	2	0.46	673620850	20539	26.91	33000	33000	32450	42500	22900	32700	32797.17	15.96	0	2259	33533	33116	32783	32366	32033	33075	32325	232	9800	500	25500	50	1	46448520	15258	9.98	0.93	12	0.04	3290.00	35291.00	42400	20230717	-22.52	24600	20230320	33.54	37450	-12.28	20240205	30550	7.53	20240122	42400	-22.52	20230717	24600	33.54	20230320	0.53	N	005850	500	232 억		7411083	N	N	1303	N	00	N
81	20240318	090209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32850	150	2	0.46	79244400	2405	3.15	33000	33000	32850	42500	22900	32700	32950.06	15.96	0	411	33533	33116	32783	32366	32033	33075	32325	232	9800	500	25500	50	1	46448520	15258	9.98	0.93	12	0.01	3290.00	35291.00	42400	20230717	-22.52	24600	20230320	33.54	37450	-12.28	20240205	30550	7.53	20240122	42400	-22.52	20230717	24600	33.54	20230320	0.53	N	005850	500	232 억		7411083	N	N	1303	N	00	N
82	20240315	160210	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	0	3	0.00	2492983950	75952	55.85	32700	33200	32450	42500	22900	32700	32824.06	15.99	0	-12751	33700	33200	32600	32100	31500	33450	32350	232	9800	500	25500	50	1	46448520	15189	9.94	0.93	12	0.16	3290.00	35291.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24600	32.93	20230320	0.53	N	005850	500	232 억		7428527	N	N	1303	N	00	N
83	20240315	150157	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	0	3	0.00	2234194900	68040	50.03	32700	33200	32450	42500	22900	32700	32837.09	15.99	0	-11859	33700	33200	32600	32100	31500	33450	32350	232	9800	500	25500	50	1	46448520	15189	9.94	0.93	12	0.15	3290.00	35291.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24600	32.93	20230320	0.53	N	005850	500	232 억		7428527	N	N	42	N	00	N
84	20240315	140200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	0	3	0.00	1884365550	57311	42.14	32700	33200	32600	42500	22900	32700	32880.58	15.99	0	-12511	33700	33200	32600	32100	31500	33450	32350	232	9800	500	25500	50	1	46448520	15189	9.94	0.93	12	0.12	3290.00	35291.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24600	32.93	20230320	0.53	N	005850	500	232 억		7428527	N	N	42	N	00	N
85	20240315	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32800	100	2	0.31	1659363900	50444	37.09	32700	33200	32600	42500	22900	32700	32896.32	15.99	0	-11374	33700	33200	32600	32100	31500	33450	32350	232	9800	500	25500	50	1	46448520	15235	9.97	0.93	12	0.11	3290.00	35291.00	42400	20230717	-22.64	24600	20230320	33.33	37450	-12.42	20240205	30550	7.36	20240122	42400	-22.64	20230717	24600	33.33	20230320	0.53	N	005850	500	232 억		7428527	N	N	42	N	00	N
86	20240315	120209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32850	150	2	0.46	1432885850	43526	32.00	32700	33200	32600	42500	22900	32700	32921.73	15.99	0	-8832	33700	33200	32600	32100	31500	33450	32350	232	9800	500	25500	50	1	46448520	15258	9.98	0.93	12	0.09	3290.00	35291.00	42400	20230717	-22.52	24600	20230320	33.54	37450	-12.28	20240205	30550	7.53	20240122	42400	-22.52	20230717	24600	33.54	20230320	0.53	N	005850	500	232 억		7428527	N	N	42	N	00	N
87	20240315	110208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33100	400	2	1.22	1223714800	37178	27.34	32700	33200	32600	42500	22900	32700	32916.74	15.99	0	-7164	33700	33200	32600	32100	31500	33450	32350	232	9800	500	25500	50	1	46448520	15374	10.06	0.94	12	0.08	3290.00	35291.00	42400	20230717	-21.93	24600	20230320	34.55	37450	-11.62	20240205	30550	8.35	20240122	42400	-21.93	20230717	24600	34.55	20230320	0.53	N	005850	500	232 억		7428527	N	N	42	N	00	N
88	20240315	100209	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32950	250	2	0.76	868974250	26441	19.44	32700	33150	32600	42500	22900	32700	32866.51	15.99	0	-5713	33700	33200	32600	32100	31500	33450	32350	232	9800	500	25500	50	1	46448520	15305	10.02	0.93	12	0.06	3290.00	35291.00	42400	20230717	-22.29	24600	20230320	33.94	37450	-12.02	20240205	30550	7.86	20240122	42400	-22.29	20230717	24600	33.94	20230320	0.53	N	005850	500	232 억		7428527	N	N	42	N	00	N
89	20240315	090208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	0	3	0.00	62281800	1905	1.40	32700	32750	32600	42500	22900	32700	32692.73	15.99	0	-470	33700	33200	32600	32100	31500	33450	32350	232	9800	500	25500	50	1	46448520	15189	9.94	0.93	12	0.00	3290.00	35291.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24600	32.93	20230320	0.53	N	005850	500	232 억		7428527	N	N	42	N	00	N
90	20240314	160206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	800	2	2.51	4433493750	135635	108.91	32150	33100	32000	41450	22350	31900	32686.92	15.93	0	12696	32633	32266	31883	31516	31133	32075	31325	232	9550	500	24880	50	1	46448520	15189	9.94	0.93	12	0.29	3290.00	35291.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24600	32.93	20230320	0.53	N	005850	500	232 억		7399378	N	N	42	N	00	N
91	20240314	150208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32600	700	2	2.19	3604831450	110294	88.56	32150	33100	32000	41450	22350	31900	32683.84	15.93	0	15109	32633	32266	31883	31516	31133	32075	31325	232	9550	500	24880	50	1	46448520	15142	9.91	0.92	12	0.24	3290.00	35291.00	42400	20230717	-23.11	24600	20230320	32.52	37450	-12.95	20240205	30550	6.71	20240122	42400	-23.11	20230717	24600	32.52	20230320	0.53	N	005850	500	232 억		7399378	N	N	982	N	00	N
92	20240314	140207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	750	2	2.35	3217386500	98451	79.05	32150	33100	32000	41450	22350	31900	32680.08	15.93	0	14224	32633	32266	31883	31516	31133	32075	31325	232	9550	500	24880	50	1	46448520	15165	9.92	0.93	12	0.21	3290.00	35291.00	42400	20230717	-23.00	24600	20230320	32.72	37450	-12.82	20240205	30550	6.87	20240122	42400	-23.00	20230717	24600	32.72	20230320	0.53	N	005850	500	232 억		7399378	N	N	982	N	00	N
93	20240314	130206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32550	650	2	2.04	2972121700	90937	73.02	32150	33100	32000	41450	22350	31900	32683.30	15.93	0	13293	32633	32266	31883	31516	31133	32075	31325	232	9550	500	24880	50	1	46448520	15119	9.89	0.92	12	0.20	3290.00	35291.00	42400	20230717	-23.23	24600	20230320	32.32	37450	-13.08	20240205	30550	6.55	20240122	42400	-23.23	20230717	24600	32.32	20230320	0.53	N	005850	500	232 억		7399378	N	N	982	N	00	N
94	20240314	120207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32500	600	2	1.88	2628864350	80390	64.55	32150	33100	32000	41450	22350	31900	32701.39	15.93	0	11595	32633	32266	31883	31516	31133	32075	31325	232	9550	500	24880	50	1	46448520	15096	9.88	0.92	12	0.17	3290.00	35291.00	42400	20230717	-23.35	24600	20230320	32.11	37450	-13.22	20240205	30550	6.38	20240122	42400	-23.35	20230717	24600	32.11	20230320	0.53	N	005850	500	232 억		7399378	N	N	982	N	00	N
95	20240314	110208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	850	2	2.66	2230556400	68167	54.73	32150	33100	32000	41450	22350	31900	32721.94	15.93	0	11079	32633	32266	31883	31516	31133	32075	31325	232	9550	500	24880	50	1	46448520	15212	9.95	0.93	12	0.15	3290.00	35291.00	42400	20230717	-22.76	24600	20230320	33.13	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	24600	33.13	20230320	0.53	N	005850	500	232 억		7399378	N	N	982	N	00	N
96	20240314	100208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33000	1100	2	3.45	1523106400	46648	37.46	32150	33100	32000	41450	22350	31900	32651.05	15.93	0	12783	32633	32266	31883	31516	31133	32075	31325	232	9550	500	24880	50	1	46448520	15328	10.03	0.94	12	0.10	3290.00	35291.00	42400	20230717	-22.17	24600	20230320	34.15	37450	-11.88	20240205	30550	8.02	20240122	42400	-22.17	20230717	24600	34.15	20230320	0.53	N	005850	500	232 억		7399378	N	N	982	N	00	N
97	20240314	090207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	250	2	0.78	52612350	1636	1.31	32150	32250	32000	41450	22350	31900	32159.14	15.93	0	-234	32633	32266	31883	31516	31133	32075	31325	232	9550	500	24880	50	1	46448520	14933	9.77	0.91	12	0.00	3290.00	35291.00	42400	20230717	-24.17	24600	20230320	30.69	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	24600	30.69	20230320	0.53	N	005850	500	232 억		7399378	N	N	982	N	00	N
98	20240313	160208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	-50	5	-0.16	3919632700	123415	129.48	31950	32250	31500	41500	22400	31950	31759.58	15.89	0	14114	32650	32300	31950	31600	31250	32125	31425	232	9550	500	24920	50	1	46448520	14817	9.70	0.90	12	0.27	3290.00	35291.00	42400	20230717	-24.76	24600	20230320	29.67	37450	-14.82	20240205	30550	4.42	20240122	42400	-24.76	20230717	24600	29.67	20230320	0.51	N	005850	500	232 억		7381164	N	N	982	N	00	N
99	20240313	150206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31950	0	3	0.00	3650169500	114978	120.62	31950	32250	31500	41500	22400	31950	31746.68	15.89	0	13448	32650	32300	31950	31600	31250	32125	31425	232	9550	500	24920	50	1	46448520	14840	9.71	0.91	12	0.25	3290.00	35291.00	42400	20230717	-24.65	24600	20230320	29.88	37450	-14.69	20240205	30550	4.58	20240122	42400	-24.65	20230717	24600	29.88	20230320	0.51	N	005850	500	232 억		7381164	N	N	0	N	00	N
100	20240313	140207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31750	-200	5	-0.63	3077725200	97013	101.78	31950	32250	31500	41500	22400	31950	31724.87	15.89	0	6971	32650	32300	31950	31600	31250	32125	31425	232	9550	500	24920	50	1	46448520	14747	9.65	0.90	12	0.21	3290.00	35291.00	42400	20230717	-25.12	24600	20230320	29.07	37450	-15.22	20240205	30550	3.93	20240122	42400	-25.12	20230717	24600	29.07	20230320	0.51	N	005850	500	232 억		7381164	N	N	0	N	00	N
101	20240313	130208	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31900	-50	5	-0.16	2668994450	84118	88.25	31950	32250	31500	41500	22400	31950	31729.17	15.89	0	1881	32650	32300	31950	31600	31250	32125	31425	232	9550	500	24920	50	1	46448520	14817	9.70	0.90	12	0.18	3290.00	35291.00	42400	20230717	-24.76	24600	20230320	29.67	37450	-14.82	20240205	30550	4.42	20240122	42400	-24.76	20230717	24600	29.67	20230320	0.51	N	005850	500	232 억		7381164	N	N	0	N	00	N
102	20240313	120206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31650	-300	5	-0.94	2291780350	72208	75.75	31950	32250	31500	41500	22400	31950	31738.59	15.89	0	-2962	32650	32300	31950	31600	31250	32125	31425	232	9550	500	24920	50	1	46448520	14701	9.62	0.90	12	0.16	3290.00	35291.00	42400	20230717	-25.35	24600	20230320	28.66	37450	-15.49	20240205	30550	3.60	20240122	42400	-25.35	20230717	24600	28.66	20230320	0.51	N	005850	500	232 억		7381164	N	N	0	N	00	N
103	20240313	110206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31650	-300	5	-0.94	1939555350	61076	64.08	31950	32250	31500	41500	22400	31950	31756.42	15.89	0	-3306	32650	32300	31950	31600	31250	32125	31425	232	9550	500	24920	50	1	46448520	14701	9.62	0.90	12	0.13	3290.00	35291.00	42400	20230717	-25.35	24600	20230320	28.66	37450	-15.49	20240205	30550	3.60	20240122	42400	-25.35	20230717	24600	28.66	20230320	0.51	N	005850	500	232 억		7381164	N	N	0	N	00	N
104	20240313	100207	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	-100	5	-0.31	741299500	23166	24.30	31950	32250	31800	41500	22400	31950	31999.46	15.89	0	-1849	32650	32300	31950	31600	31250	32125	31425	232	9550	500	24920	50	1	46448520	14794	9.68	0.90	12	0.05	3290.00	35291.00	42400	20230717	-24.88	24600	20230320	29.47	37450	-14.95	20240205	30550	4.26	20240122	42400	-24.88	20230717	24600	29.47	20230320	0.51	N	005850	500	232 억		7381164	N	N	0	N	00	N
105	20240313	090206	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	150	2	0.47	53851400	1683	1.77	31950	32100	31950	41500	22400	31950	31997.27	15.89	0	-159	32650	32300	31950	31600	31250	32125	31425	232	9550	500	24920	50	1	46448520	14910	9.76	0.91	12	0.00	3290.00	35291.00	42400	20230717	-24.29	24600	20230320	30.49	37450	-14.29	20240205	30550	5.07	20240122	42400	-24.29	20230717	24600	30.49	20230320	0.51	N	005850	500	232 억		7381164	N	N	0	N	00	N
106	20240312	160204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31950	-150	5	-0.47	3030079300	94883	86.72	32300	32300	31600	41700	22500	32100	31934.90	15.90	0	-6465	33300	32700	32350	31750	31400	32525	31575	232	9600	500	25030	50	1	46448520	14840	9.71	0.91	12	0.20	3290.00	35291.00	42400	20230717	-24.65	24600	20230320	29.88	37450	-14.69	20240205	30550	4.58	20240122	42400	-24.65	20230717	24600	29.88	20230320	0.51	N	005850	500	232 억		7385421	N	N	420	N	00	N
107	20240312	150204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	-50	5	-0.16	2780386000	87072	79.58	32300	32300	31600	41700	22500	32100	31932.03	15.90	0	-4705	33300	32700	32350	31750	31400	32525	31575	232	9600	500	25030	50	1	46448520	14887	9.74	0.91	12	0.19	3290.00	35291.00	42400	20230717	-24.41	24600	20230320	30.28	37450	-14.42	20240205	30550	4.91	20240122	42400	-24.41	20230717	24600	30.28	20230320	0.51	N	005850	500	232 억		7385421	N	N	420	N	00	N
108	20240312	140203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31850	-250	5	-0.78	2459179500	77013	70.39	32300	32300	31600	41700	22500	32100	31932.00	15.90	0	-4272	33300	32700	32350	31750	31400	32525	31575	232	9600	500	25030	50	1	46448520	14794	9.68	0.90	12	0.17	3290.00	35291.00	42400	20230717	-24.88	24600	20230320	29.47	37450	-14.95	20240205	30550	4.26	20240122	42400	-24.88	20230717	24600	29.47	20230320	0.51	N	005850	500	232 억		7385421	N	N	420	N	00	N
109	20240312	130201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32050	-50	5	-0.16	2218107150	69479	63.50	32300	32300	31600	41700	22500	32100	31924.86	15.90	0	-841	33300	32700	32350	31750	31400	32525	31575	232	9600	500	25030	50	1	46448520	14887	9.74	0.91	12	0.15	3290.00	35291.00	42400	20230717	-24.41	24600	20230320	30.28	37450	-14.42	20240205	30550	4.91	20240122	42400	-24.41	20230717	24600	30.28	20230320	0.51	N	005850	500	232 억		7385421	N	N	420	N	00	N
110	20240312	120204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	0	3	0.00	2033556100	63726	58.25	32300	32300	31600	41700	22500	32100	31910.93	15.90	0	1281	33300	32700	32350	31750	31400	32525	31575	232	9600	500	25030	50	1	46448520	14910	9.76	0.91	12	0.14	3290.00	35291.00	42400	20230717	-24.29	24600	20230320	30.49	37450	-14.29	20240205	30550	5.07	20240122	42400	-24.29	20230717	24600	30.49	20230320	0.51	N	005850	500	232 억		7385421	N	N	420	N	00	N
111	20240312	110204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	31650	-450	5	-1.40	1688695600	52945	48.39	32300	32300	31600	41700	22500	32100	31895.28	15.90	0	-2475	33300	32700	32350	31750	31400	32525	31575	232	9600	500	25030	50	1	46448520	14701	9.62	0.90	12	0.11	3290.00	35291.00	42400	20230717	-25.35	24600	20230320	28.66	37450	-15.49	20240205	30550	3.60	20240122	42400	-25.35	20230717	24600	28.66	20230320	0.51	N	005850	500	232 억		7385421	N	N	420	N	00	N
112	20240312	100204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32250	150	2	0.47	540612100	16832	15.38	32300	32300	31950	41700	22500	32100	32118.11	15.90	0	1466	33300	32700	32350	31750	31400	32525	31575	232	9600	500	25030	50	1	46448520	14980	9.80	0.91	12	0.04	3290.00	35291.00	42400	20230717	-23.94	24600	20230320	31.10	37450	-13.89	20240205	30550	5.56	20240122	42400	-23.94	20230717	24600	31.10	20230320	0.51	N	005850	500	232 억		7385421	N	N	420	N	00	N
113	20240312	090205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	50	2	0.16	23150000	718	0.66	32300	32300	32150	41700	22500	32100	32242.34	15.90	0	-46	33300	32700	32350	31750	31400	32525	31575	232	9600	500	25030	50	1	46448520	14933	9.77	0.91	12	0.00	3290.00	35291.00	42400	20230717	-24.17	24600	20230320	30.69	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	24600	30.69	20230320	0.51	N	005850	500	232 억		7385421	N	N	420	N	00	N
114	20240311	160204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	-300	5	-0.93	3532080650	108889	83.17	32400	32950	32000	42100	22700	32400	32438.00	15.91	0	-18628	33100	32750	32400	32050	31700	32575	31875	232	9700	500	25270	50	1	46448520	14910	9.76	0.91	12	0.23	3290.00	35291.00	42400	20230717	-24.29	24600	20230320	30.49	37450	-14.29	20240205	30550	5.07	20240122	42400	-24.29	20230717	24600	30.49	20230320	0.52	N	005850	500	232 억		7391702	N	N	420	N	00	N
115	20240311	150204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32100	-300	5	-0.93	3343605150	103015	78.68	32400	32950	32000	42100	22700	32400	32457.59	15.91	0	-16568	33100	32750	32400	32050	31700	32575	31875	232	9700	500	25270	50	1	46448520	14910	9.76	0.91	12	0.22	3290.00	35291.00	42400	20230717	-24.29	24600	20230320	30.49	37450	-14.29	20240205	30550	5.07	20240122	42400	-24.29	20230717	24600	30.49	20230320	0.52	N	005850	500	232 억		7391702	N	N	51	N	00	N
116	20240311	140202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32200	-200	5	-0.62	2728670650	83843	64.04	32400	32950	32150	42100	22700	32400	32545.40	15.91	0	-11876	33100	32750	32400	32050	31700	32575	31875	232	9700	500	25270	50	1	46448520	14956	9.79	0.91	12	0.18	3290.00	35291.00	42400	20230717	-24.06	24600	20230320	30.89	37450	-14.02	20240205	30550	5.40	20240122	42400	-24.06	20230717	24600	30.89	20230320	0.52	N	005850	500	232 억		7391702	N	N	51	N	00	N
117	20240311	130204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	-50	5	-0.15	2338522000	71745	54.80	32400	32950	32250	42100	22700	32400	32595.54	15.91	0	-12325	33100	32750	32400	32050	31700	32575	31875	232	9700	500	25270	50	1	46448520	15026	9.83	0.92	12	0.15	3290.00	35291.00	42400	20230717	-23.70	24600	20230320	31.50	37450	-13.62	20240205	30550	5.89	20240122	42400	-23.70	20230717	24600	31.50	20230320	0.52	N	005850	500	232 억		7391702	N	N	51	N	00	N
118	20240311	120205	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32250	-150	5	-0.46	2052130350	62882	48.03	32400	32950	32250	42100	22700	32400	32635.48	15.91	0	-10295	33100	32750	32400	32050	31700	32575	31875	232	9700	500	25270	50	1	46448520	14980	9.80	0.91	12	0.14	3290.00	35291.00	42400	20230717	-23.94	24600	20230320	31.10	37450	-13.89	20240205	30550	5.56	20240122	42400	-23.94	20230717	24600	31.10	20230320	0.52	N	005850	500	232 억		7391702	N	N	51	N	00	N
119	20240311	110204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32550	150	2	0.46	1545032750	47243	36.08	32400	32950	32250	42100	22700	32400	32705.43	15.91	0	-3447	33100	32750	32400	32050	31700	32575	31875	232	9700	500	25270	50	1	46448520	15119	9.89	0.92	12	0.10	3290.00	35291.00	42400	20230717	-23.23	24600	20230320	32.32	37450	-13.08	20240205	30550	6.55	20240122	42400	-23.23	20230717	24600	32.32	20230320	0.52	N	005850	500	232 억		7391702	N	N	51	N	00	N
120	20240311	100202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	350	2	1.08	1107508450	33858	25.86	32400	32950	32250	42100	22700	32400	32712.51	15.91	0	1195	33100	32750	32400	32050	31700	32575	31875	232	9700	500	25270	50	1	46448520	15212	9.95	0.93	12	0.07	3290.00	35291.00	42400	20230717	-22.76	24600	20230320	33.13	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	24600	33.13	20230320	0.52	N	005850	500	232 억		7391702	N	N	51	N	00	N
121	20240311	090203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	-50	5	-0.15	85064350	2627	2.01	32400	32450	32250	42100	22700	32400	32378.96	15.91	0	-848	33100	32750	32400	32050	31700	32575	31875	232	9700	500	25270	50	1	46448520	15026	9.83	0.92	12	0.01	3290.00	35291.00	42400	20230717	-23.70	24600	20230320	31.50	37450	-13.62	20240205	30550	5.89	20240122	42400	-23.70	20230717	24600	31.50	20230320	0.52	N	005850	500	232 억		7391702	N	N	51	N	00	N
122	20240308	160203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	-50	5	-0.15	4218073500	130526	112.33	32750	32750	32050	42150	22750	32450	32315.75	15.84	0	8487	33316	32882	32516	32082	31716	32700	31900	232	9700	500	25310	50	1	46448520	15049	9.85	0.92	12	0.28	3290.00	35291.00	42400	20230717	-23.58	24600	20230320	31.71	37450	-13.48	20240205	30550	6.06	20240122	42400	-23.58	20230717	24600	31.71	20230320	0.52	N	005850	500	232 억		7356640	N	N	51	N	00	N
123	20240308	150203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	-100	5	-0.31	3968049750	122808	105.69	32750	32750	32050	42150	22750	32450	32311.00	15.84	0	8911	33316	32882	32516	32082	31716	32700	31900	232	9700	500	25310	50	1	46448520	15026	9.83	0.92	12	0.26	3290.00	35291.00	42400	20230717	-23.70	24600	20230320	31.50	37450	-13.62	20240205	30550	5.89	20240122	42400	-23.70	20230717	24600	31.50	20230320	0.52	N	005850	500	232 억		7356640	N	N	276	N	00	N
124	20240308	140202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32200	-250	5	-0.77	3461234700	107090	92.16	32750	32750	32050	42150	22750	32450	32320.80	15.84	0	8263	33316	32882	32516	32082	31716	32700	31900	232	9700	500	25310	50	1	46448520	14956	9.79	0.91	12	0.23	3290.00	35291.00	42400	20230717	-24.06	24600	20230320	30.89	37450	-14.02	20240205	30550	5.40	20240122	42400	-24.06	20230717	24600	30.89	20230320	0.52	N	005850	500	232 억		7356640	N	N	276	N	00	N
125	20240308	130202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32300	-150	5	-0.46	3043221700	94100	80.99	32750	32750	32050	42150	22750	32450	32340.29	15.84	0	12389	33316	32882	32516	32082	31716	32700	31900	232	9700	500	25310	50	1	46448520	15003	9.82	0.92	12	0.20	3290.00	35291.00	42400	20230717	-23.82	24600	20230320	31.30	37450	-13.75	20240205	30550	5.73	20240122	42400	-23.82	20230717	24600	31.30	20230320	0.52	N	005850	500	232 억		7356640	N	N	276	N	00	N
126	20240308	120204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32150	-300	5	-0.92	2147835950	66278	57.04	32750	32750	32150	42150	22750	32450	32406.47	15.84	0	4587	33316	32882	32516	32082	31716	32700	31900	232	9700	500	25310	50	1	46448520	14933	9.77	0.91	12	0.14	3290.00	35291.00	42400	20230717	-24.17	24600	20230320	30.69	37450	-14.15	20240205	30550	5.24	20240122	42400	-24.17	20230717	24600	30.69	20230320	0.52	N	005850	500	232 억		7356640	N	N	276	N	00	N
127	20240308	110202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32250	-200	5	-0.62	1492346500	45942	39.54	32750	32750	32200	42150	22750	32450	32483.27	15.84	0	8359	33316	32882	32516	32082	31716	32700	31900	232	9700	500	25310	50	1	46448520	14980	9.80	0.91	12	0.10	3290.00	35291.00	42400	20230717	-23.94	24600	20230320	31.10	37450	-13.89	20240205	30550	5.56	20240122	42400	-23.94	20230717	24600	31.10	20230320	0.52	N	005850	500	232 억		7356640	N	N	276	N	00	N
128	20240308	100202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32550	100	2	0.31	808847650	24785	21.33	32750	32750	32500	42150	22750	32450	32634.56	15.84	0	4376	33316	32882	32516	32082	31716	32700	31900	232	9700	500	25310	50	1	46448520	15119	9.89	0.92	12	0.05	3290.00	35291.00	42400	20230717	-23.23	24600	20230320	32.32	37450	-13.08	20240205	30550	6.55	20240122	42400	-23.23	20230717	24600	32.32	20230320	0.52	N	005850	500	232 억		7356640	N	N	276	N	00	N
129	20240308	090203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	300	2	0.92	57267050	1750	1.51	32750	32750	32550	42150	22750	32450	32724.03	15.84	0	495	33316	32882	32516	32082	31716	32700	31900	232	9700	500	25310	50	1	46448520	15212	9.95	0.93	12	0.00	3290.00	35291.00	42400	20230717	-22.76	24600	20230320	33.13	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	24600	33.13	20230320	0.52	N	005850	500	232 억		7356640	N	N	276	N	00	N
130	20240307	160202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32450	-350	5	-1.07	3767452450	115961	127.70	32900	32950	32150	42600	23000	32800	32488.98	15.80	0	15666	33500	33150	32800	32450	32100	33325	32625	232	9800	500	25580	50	1	46448520	15073	9.86	0.92	12	0.25	3290.00	35291.00	42400	20230717	-23.47	24600	20230320	31.91	37450	-13.35	20240205	30550	6.22	20240122	42400	-23.47	20230717	24600	31.91	20230320	0.53	N	005850	500	232 억		7337153	N	N	276	N	00	N
131	20240307	150158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32500	-300	5	-0.91	3560938600	109602	120.70	32900	32950	32150	42600	23000	32800	32489.72	15.80	0	14480	33500	33150	32800	32450	32100	33325	32625	232	9800	500	25580	50	1	46448520	15096	9.88	0.92	12	0.24	3290.00	35291.00	42400	20230717	-23.35	24600	20230320	32.11	37450	-13.22	20240205	30550	6.38	20240122	42400	-23.35	20230717	24600	32.11	20230320	0.53	N	005850	500	232 억		7337153	N	N	339	N	00	N
132	20240307	140200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32450	-350	5	-1.07	3114828200	95852	105.56	32900	32950	32150	42600	23000	32800	32496.23	15.80	0	9202	33500	33150	32800	32450	32100	33325	32625	232	9800	500	25580	50	1	46448520	15073	9.86	0.92	12	0.21	3290.00	35291.00	42400	20230717	-23.47	24600	20230320	31.91	37450	-13.35	20240205	30550	6.22	20240122	42400	-23.47	20230717	24600	31.91	20230320	0.53	N	005850	500	232 억		7337153	N	N	339	N	00	N
133	20240307	130159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32400	-400	5	-1.22	2784948700	85669	94.34	32900	32950	32150	42600	23000	32800	32508.24	15.80	0	6130	33500	33150	32800	32450	32100	33325	32625	232	9800	500	25580	50	1	46448520	15049	9.85	0.92	12	0.18	3290.00	35291.00	42400	20230717	-23.58	24600	20230320	31.71	37450	-13.48	20240205	30550	6.06	20240122	42400	-23.58	20230717	24600	31.71	20230320	0.53	N	005850	500	232 억		7337153	N	N	339	N	00	N
134	20240307	120201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32350	-450	5	-1.37	2383040000	73249	80.67	32900	32950	32150	42600	23000	32800	32533.41	15.80	0	4486	33500	33150	32800	32450	32100	33325	32625	232	9800	500	25580	50	1	46448520	15026	9.83	0.92	12	0.16	3290.00	35291.00	42400	20230717	-23.70	24600	20230320	31.50	37450	-13.62	20240205	30550	5.89	20240122	42400	-23.70	20230717	24600	31.50	20230320	0.53	N	005850	500	232 억		7337153	N	N	339	N	00	N
135	20240307	110203	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32550	-250	5	-0.76	1709837300	52434	57.74	32900	32950	32450	42600	23000	32800	32609.32	15.80	0	6643	33500	33150	32800	32450	32100	33325	32625	232	9800	500	25580	50	1	46448520	15119	9.89	0.92	12	0.11	3290.00	35291.00	42400	20230717	-23.23	24600	20230320	32.32	37450	-13.08	20240205	30550	6.55	20240122	42400	-23.23	20230717	24600	32.32	20230320	0.53	N	005850	500	232 억		7337153	N	N	339	N	00	N
136	20240307	100204	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32500	-300	5	-0.91	996752850	30575	33.67	32900	32950	32450	42600	23000	32800	32600.26	15.80	0	-1173	33500	33150	32800	32450	32100	33325	32625	232	9800	500	25580	50	1	46448520	15096	9.88	0.92	12	0.07	3290.00	35291.00	42400	20230717	-23.35	24600	20230320	32.11	37450	-13.22	20240205	30550	6.38	20240122	42400	-23.35	20230717	24600	32.11	20230320	0.53	N	005850	500	232 억		7337153	N	N	339	N	00	N
137	20240307	090201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32850	50	2	0.15	64964750	1977	2.18	32900	32950	32750	42600	23000	32800	32860.27	15.80	0	371	33500	33150	32800	32450	32100	33325	32625	232	9800	500	25580	50	1	46448520	15258	9.98	0.93	12	0.00	3290.00	35291.00	42400	20230717	-22.52	24600	20230320	33.54	37450	-12.28	20240205	30550	7.53	20240122	42400	-22.52	20230717	24600	33.54	20230320	0.53	N	005850	500	232 억		7337153	N	N	339	N	00	N
138	20240306	160200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32800	50	2	0.15	2972583950	90614	64.63	32600	33150	32450	42550	22950	32750	32804.91	15.72	0	26075	34150	33450	33000	32300	31850	33225	32075	232	9800	500	25540	50	1	46448520	15235	9.97	0.93	12	0.20	3290.00	35291.00	42400	20230717	-22.64	24600	20230320	33.33	37450	-12.42	20240205	30550	7.36	20240122	42400	-22.64	20230717	24600	33.33	20230320	0.52	N	005850	500	232 억		7302890	N	N	339	N	00	N
139	20240306	150201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32800	50	2	0.15	2773230800	84540	60.30	32600	33150	32450	42550	22950	32750	32803.77	15.72	0	24184	34150	33450	33000	32300	31850	33225	32075	232	9800	500	25540	50	1	46448520	15235	9.97	0.93	12	0.18	3290.00	35291.00	42400	20230717	-22.64	24600	20230320	33.33	37450	-12.42	20240205	30550	7.36	20240122	42400	-22.64	20230717	24600	33.33	20230320	0.52	N	005850	500	232 억		7302890	N	N	1095	N	00	N
140	20240306	140200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32800	50	2	0.15	2315805450	70588	50.35	32600	33150	32450	42550	22950	32750	32807.35	15.72	0	17293	34150	33450	33000	32300	31850	33225	32075	232	9800	500	25540	50	1	46448520	15235	9.97	0.93	12	0.15	3290.00	35291.00	42400	20230717	-22.64	24600	20230320	33.33	37450	-12.42	20240205	30550	7.36	20240122	42400	-22.64	20230717	24600	33.33	20230320	0.52	N	005850	500	232 억		7302890	N	N	1095	N	00	N
141	20240306	130201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32800	50	2	0.15	1889410050	57594	41.08	32600	33150	32450	42550	22950	32750	32805.68	15.72	0	11033	34150	33450	33000	32300	31850	33225	32075	232	9800	500	25540	50	1	46448520	15235	9.97	0.93	12	0.12	3290.00	35291.00	42400	20230717	-22.64	24600	20230320	33.33	37450	-12.42	20240205	30550	7.36	20240122	42400	-22.64	20230717	24600	33.33	20230320	0.52	N	005850	500	232 억		7302890	N	N	1095	N	00	N
142	20240306	120201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	0	3	0.00	1445920650	44097	31.45	32600	33150	32450	42550	22950	32750	32789.55	15.72	0	5752	34150	33450	33000	32300	31850	33225	32075	232	9800	500	25540	50	1	46448520	15212	9.95	0.93	12	0.09	3290.00	35291.00	42400	20230717	-22.76	24600	20230320	33.13	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	24600	33.13	20230320	0.52	N	005850	500	232 억		7302890	N	N	1095	N	00	N
143	20240306	110202	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	-50	5	-0.15	1050901400	31999	22.82	32600	33150	32450	42550	22950	32750	32841.70	15.72	0	3931	34150	33450	33000	32300	31850	33225	32075	232	9800	500	25540	50	1	46448520	15189	9.94	0.93	12	0.07	3290.00	35291.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24600	32.93	20230320	0.52	N	005850	500	232 억		7302890	N	N	1095	N	00	N
144	20240306	100200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33000	250	2	0.76	451257250	13734	9.80	32600	33100	32450	42550	22950	32750	32856.95	15.72	0	1546	34150	33450	33000	32300	31850	33225	32075	232	9800	500	25540	50	1	46448520	15328	10.03	0.94	12	0.03	3290.00	35291.00	42400	20230717	-22.17	24600	20230320	34.15	37450	-11.88	20240205	30550	8.02	20240122	42400	-22.17	20230717	24600	34.15	20230320	0.52	N	005850	500	232 억		7302890	N	N	1095	N	00	N
145	20240306	090201	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32650	-100	5	-0.31	69476050	2131	1.52	32600	32800	32450	42550	22950	32750	32602.49	15.72	0	461	34150	33450	33000	32300	31850	33225	32075	232	9800	500	25540	50	1	46448520	15165	9.92	0.93	12	0.00	3290.00	35291.00	42400	20230717	-23.00	24600	20230320	32.72	37450	-12.82	20240205	30550	6.87	20240122	42400	-23.00	20230717	24600	32.72	20230320	0.52	N	005850	500	232 억		7302890	N	N	1095	N	00	N
146	20240305	160159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32750	-1150	5	-3.39	4608183600	139354	134.12	33650	33700	32550	44050	23750	33900	33068.89	15.74	0	-22963	34500	34200	33900	33600	33300	34050	33450	232	10150	500	26440	50	1	46448520	15212	9.95	0.93	12	0.30	3290.00	35291.00	42400	20230717	-22.76	24600	20230320	33.13	37450	-12.55	20240205	30550	7.20	20240122	42400	-22.76	20230717	24600	33.13	20230320	0.51	N	005850	500	232 억		7313168	N	N	1095	N	00	N
147	20240305	150200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	32700	-1200	5	-3.54	4036813450	121871	117.30	33650	33700	32550	44050	23750	33900	33123.60	15.74	0	-19030	34500	34200	33900	33600	33300	34050	33450	232	10150	500	26440	50	1	46448520	15189	9.94	0.93	12	0.26	3290.00	35291.00	42400	20230717	-22.88	24600	20230320	32.93	37450	-12.68	20240205	30550	7.04	20240122	42400	-22.88	20230717	24600	32.93	20230320	0.51	N	005850	500	232 억		7313168	N	N	2608	N	00	N
148	20240305	140200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33100	-800	5	-2.36	2511072350	75395	72.56	33650	33700	33050	44050	23750	33900	33305.48	15.74	0	-7035	34500	34200	33900	33600	33300	34050	33450	232	10150	500	26440	50	1	46448520	15374	10.06	0.94	12	0.16	3290.00	35291.00	42400	20230717	-21.93	24600	20230320	34.55	37450	-11.62	20240205	30550	8.35	20240122	42400	-21.93	20230717	24600	34.55	20230320	0.51	N	005850	500	232 억		7313168	N	N	2608	N	00	N
149	20240305	130159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33200	-700	5	-2.06	2042758000	61250	58.95	33650	33700	33100	44050	23750	33900	33351.06	15.74	0	-1153	34500	34200	33900	33600	33300	34050	33450	232	10150	500	26440	50	1	46448520	15421	10.09	0.94	12	0.13	3290.00	35291.00	42400	20230717	-21.70	24600	20230320	34.96	37450	-11.35	20240205	30550	8.67	20240122	42400	-21.70	20230717	24600	34.96	20230320	0.51	N	005850	500	232 억		7313168	N	N	2608	N	00	N
150	20240305	120200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33200	-700	5	-2.06	1726286050	51703	49.76	33650	33700	33100	44050	23750	33900	33388.41	15.74	0	167	34500	34200	33900	33600	33300	34050	33450	232	10150	500	26440	50	1	46448520	15421	10.09	0.94	12	0.11	3290.00	35291.00	42400	20230717	-21.70	24600	20230320	34.96	37450	-11.35	20240205	30550	8.67	20240122	42400	-21.70	20230717	24600	34.96	20230320	0.51	N	005850	500	232 억		7313168	N	N	2608	N	00	N
151	20240305	110200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33400	-500	5	-1.47	1258695300	37636	36.22	33650	33700	33250	44050	23750	33900	33443.80	15.74	0	1157	34500	34200	33900	33600	33300	34050	33450	232	10150	500	26440	50	1	46448520	15514	10.15	0.95	12	0.08	3290.00	35291.00	42400	20230717	-21.23	24600	20230320	35.77	37450	-10.81	20240205	30550	9.33	20240122	42400	-21.23	20230717	24600	35.77	20230320	0.51	N	005850	500	232 억		7313168	N	N	2608	N	00	N
152	20240305	100158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33550	-350	5	-1.03	869879550	26026	25.05	33650	33700	33250	44050	23750	33900	33423.30	15.74	0	-3443	34500	34200	33900	33600	33300	34050	33450	232	10150	500	26440	50	1	46448520	15583	10.20	0.95	12	0.06	3290.00	35291.00	42400	20230717	-20.87	24600	20230320	36.38	37450	-10.41	20240205	30550	9.82	20240122	42400	-20.87	20230717	24600	36.38	20230320	0.51	N	005850	500	232 억		7313168	N	N	2608	N	00	N
153	20240305	090159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33700	-200	5	-0.59	69677500	2072	1.99	33650	33700	33550	44050	23750	33900	33626.82	15.74	0	-1194	34500	34200	33900	33600	33300	34050	33450	232	10150	500	26440	50	1	46448520	15653	10.24	0.95	12	0.00	3290.00	35291.00	42400	20230717	-20.52	24600	20230320	36.99	37450	-10.01	20240205	30550	10.31	20240122	42400	-20.52	20230717	24600	36.99	20230320	0.51	N	005850	500	232 억		7313168	N	N	2608	N	00	N
154	20240304	160200	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33900	150	2	0.44	3515250700	103746	89.20	34100	34200	33600	43850	23650	33750	33883.24	15.75	0	-2806	34350	34050	33700	33400	33050	34200	33550	232	10100	500	26320	50	1	46448520	15746	10.30	0.96	12	0.22	3290.00	35291.00	42400	20230717	-20.05	24600	20230320	37.80	37450	-9.48	20240205	30550	10.97	20240122	42400	-20.05	20230717	24600	37.80	20230320	0.52	N	005850	500	232 억		7316510	N	N	2608	N	00	N
155	20240304	150159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33850	100	2	0.30	3230698400	95351	81.98	34100	34200	33600	43850	23650	33750	33882.21	15.75	0	-2737	34350	34050	33700	33400	33050	34200	33550	232	10100	500	26320	50	1	46448520	15723	10.29	0.96	12	0.21	3290.00	35291.00	42400	20230717	-20.17	24600	20230320	37.60	37450	-9.61	20240205	30550	10.80	20240122	42400	-20.17	20230717	24600	37.60	20230320	0.52	N	005850	500	232 억		7316510	N	N	2287	N	00	N
156	20240304	140153	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33850	100	2	0.30	2875435650	84863	72.96	34100	34200	33600	43850	23650	33750	33883.32	15.75	0	-5862	34350	34050	33700	33400	33050	34200	33550	232	10100	500	26320	50	1	46448520	15723	10.29	0.96	12	0.18	3290.00	35291.00	42400	20230717	-20.17	24600	20230320	37.60	37450	-9.61	20240205	30550	10.80	20240122	42400	-20.17	20230717	24600	37.60	20230320	0.52	N	005850	500	232 억		7316510	N	N	2287	N	00	N
157	20240304	130158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33700	-50	5	-0.15	2580996250	76125	65.45	34100	34200	33650	43850	23650	33750	33904.78	15.75	0	-8512	34350	34050	33700	33400	33050	34200	33550	232	10100	500	26320	50	1	46448520	15653	10.24	0.95	12	0.16	3290.00	35291.00	42400	20230717	-20.52	24600	20230320	36.99	37450	-10.01	20240205	30550	10.31	20240122	42400	-20.52	20230717	24600	36.99	20230320	0.52	N	005850	500	232 억		7316510	N	N	2287	N	00	N
158	20240304	120153	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33900	150	2	0.44	2002121000	58978	50.71	34100	34200	33750	43850	23650	33750	33947.02	15.75	0	-4986	34350	34050	33700	33400	33050	34200	33550	232	10100	500	26320	50	1	46448520	15746	10.30	0.96	12	0.13	3290.00	35291.00	42400	20230717	-20.05	24600	20230320	37.80	37450	-9.48	20240205	30550	10.97	20240122	42400	-20.05	20230717	24600	37.80	20230320	0.52	N	005850	500	232 억		7316510	N	N	2287	N	00	N
159	20240304	110158	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33900	150	2	0.44	1696594450	49964	42.96	34100	34200	33750	43850	23650	33750	33956.47	15.75	0	-2000	34350	34050	33700	33400	33050	34200	33550	232	10100	500	26320	50	1	46448520	15746	10.30	0.96	12	0.11	3290.00	35291.00	42400	20230717	-20.05	24600	20230320	37.80	37450	-9.48	20240205	30550	10.97	20240122	42400	-20.05	20230717	24600	37.80	20230320	0.52	N	005850	500	232 억		7316510	N	N	2287	N	00	N
160	20240304	100157	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33850	100	2	0.30	949024950	27963	24.04	34100	34100	33750	43850	23650	33750	33938.81	15.75	0	-5534	34350	34050	33700	33400	33050	34200	33550	232	10100	500	26320	50	1	46448520	15723	10.29	0.96	12	0.06	3290.00	35291.00	42400	20230717	-20.17	24600	20230320	37.60	37450	-9.61	20240205	30550	10.80	20240122	42400	-20.17	20230717	24600	37.60	20230320	0.52	N	005850	500	232 억		7316510	N	N	2287	N	00	N
161	20240304	090159	55	30.00	KOSPI200		운수.장비	N	N	N	Y	40	N	33950	200	2	0.59	123855050	3637	3.13	34100	34100	33850	43850	23650	33750	34056.88	15.75	0	-1346	34350	34050	33700	33400	33050	34200	33550	232	10100	500	26320	50	1	46448520	15769	10.32	0.96	12	0.01	3290.00	35291.00	42400	20230717	-19.93	24600	20230320	38.01	37450	-9.35	20240205	30550	11.13	20240122	42400	-19.93	20230717	24600	38.01	20230320	0.52	N	005850	500	232 억		7316510	N	N	2287	N	00	N