KissMeData/329180/price/prices-20240301.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161131	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118000	-700	5	-0.59	19354685900	162825	136.58	121500	122500	117400	154300	83100	118700	118868.94	7.90	-41095	123833	121266	119633	117066	115433	120450	116250	4439	35600	5000	90210	100	1	88773116	104752	424.46	2.01	12	0.18	278.00	58660.00	149700	20230719	-21.18	95200	20230327	23.95	128500	-8.17	20240102	107900	9.36	20240214	149700	-21.18	20230719	96900	21.78	20230411	0.19	N	329180	5000	4438 억	7012214	N	N	49	N	N
3	20240329	151134	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118100	-600	5	-0.51	18371084400	154492	129.59	121500	122500	117400	154300	83100	118700	118912.86	7.90	-39264	123833	121266	119633	117066	115433	120450	116250	4439	35600	5000	90210	100	1	88773116	104841	424.82	2.01	12	0.17	278.00	58660.00	149700	20230719	-21.11	95200	20230327	24.05	128500	-8.09	20240102	107900	9.45	20240214	149700	-21.11	20230719	96900	21.88	20230411	0.19	N	329180	5000	4438 억	7012214	N	N	6	N	N
4	20240329	141129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118300	-400	5	-0.34	16069138300	135014	113.25	121500	122500	117400	154300	83100	118700	119018.32	7.90	-36785	123833	121266	119633	117066	115433	120450	116250	4439	35600	5000	90210	100	1	88773116	105019	425.54	2.02	12	0.15	278.00	58660.00	149700	20230719	-20.98	95200	20230327	24.26	128500	-7.94	20240102	107900	9.64	20240214	149700	-20.98	20230719	96900	22.08	20230411	0.19	N	329180	5000	4438 억	7012214	N	N	6	N	N
5	20240329	131110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118500	-200	5	-0.17	14462262700	121433	101.86	121500	122500	117400	154300	83100	118700	119096.65	7.90	-35761	123833	121266	119633	117066	115433	120450	116250	4439	35600	5000	90210	100	1	88773116	105196	426.26	2.02	12	0.14	278.00	58660.00	149700	20230719	-20.84	95200	20230327	24.47	128500	-7.78	20240102	107900	9.82	20240214	149700	-20.84	20230719	96900	22.29	20230411	0.19	N	329180	5000	4438 억	7012214	N	N	6	N	N
6	20240329	121123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118200	-500	5	-0.42	12828569700	107625	90.28	121500	122500	117400	154300	83100	118700	119196.94	7.90	-37704	123833	121266	119633	117066	115433	120450	116250	4439	35600	5000	90210	100	1	88773116	104930	425.18	2.02	12	0.12	278.00	58660.00	149700	20230719	-21.04	95200	20230327	24.16	128500	-8.02	20240102	107900	9.55	20240214	149700	-21.04	20230719	96900	21.98	20230411	0.19	N	329180	5000	4438 억	7012214	N	N	6	N	N
7	20240329	111109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118000	-700	5	-0.59	10576319300	88496	74.23	121500	122500	117800	154300	83100	118700	119511.86	7.90	-36215	123833	121266	119633	117066	115433	120450	116250	4439	35600	5000	90210	100	1	88773116	104752	424.46	2.01	12	0.10	278.00	58660.00	149700	20230719	-21.18	95200	20230327	23.95	128500	-8.17	20240102	107900	9.36	20240214	149700	-21.18	20230719	96900	21.78	20230411	0.19	N	329180	5000	4438 억	7012214	N	N	6	N	N
8	20240329	101110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119500	800	2	0.67	5900571800	49096	41.18	121500	122500	118700	154300	83100	118700	120184.46	7.90	-15218	123833	121266	119633	117066	115433	120450	116250	4439	35600	5000	90210	100	1	88773116	106084	429.86	2.04	12	0.06	278.00	58660.00	149700	20230719	-20.17	95200	20230327	25.53	128500	-7.00	20240102	107900	10.75	20240214	149700	-20.17	20230719	96900	23.32	20230411	0.19	N	329180	5000	4438 억	7012214	N	N	6	N	N
9	20240329	091110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	1400	2	1.18	2686056900	22139	18.57	121500	122500	119600	154300	83100	118700	121327.29	7.90	385	123833	121266	119633	117066	115433	120450	116250	4439	35600	5000	90210	100	1	88773116	106617	432.01	2.05	12	0.02	278.00	58660.00	149700	20230719	-19.77	95200	20230327	26.16	128500	-6.54	20240102	107900	11.31	20240214	149700	-19.77	20230719	96900	23.94	20230411	0.19	N	329180	5000	4438 억	7012214	N	N	6	N	N
10	20240328	161117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118700	-700	5	-0.59	14262824100	119106	62.95	119400	122200	118000	155200	83600	119400	119752.21	7.91	-8299	123266	121332	119666	117732	116066	120500	116900	4439	35800	5000	90740	100	1	88773116	105374	426.98	2.02	12	0.13	278.00	58660.00	149700	20230719	-20.71	95200	20230327	24.68	128500	-7.63	20240102	107900	10.01	20240214	149700	-20.71	20230719	96900	22.50	20230411	0.19	N	329180	5000	4438 억	7022579	N	N	6	N	N
11	20240328	151118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118700	-700	5	-0.59	13323589300	111193	58.76	119400	122200	118000	155200	83600	119400	119824.01	7.91	-7048	123266	121332	119666	117732	116066	120500	116900	4439	35800	5000	90740	100	1	88773116	105374	426.98	2.02	12	0.13	278.00	58660.00	149700	20230719	-20.71	95200	20230327	24.68	128500	-7.63	20240102	107900	10.01	20240214	149700	-20.71	20230719	96900	22.50	20230411	0.19	N	329180	5000	4438 억	7022579	N	N	30	N	N
12	20240328	141104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118600	-800	5	-0.67	11386014800	94872	50.14	119400	122200	118000	155200	83600	119400	120014.52	7.91	-6400	123266	121332	119666	117732	116066	120500	116900	4439	35800	5000	90740	100	1	88773116	105285	426.62	2.02	12	0.11	278.00	58660.00	149700	20230719	-20.77	95200	20230327	24.58	128500	-7.70	20240102	107900	9.92	20240214	149700	-20.77	20230719	96900	22.39	20230411	0.19	N	329180	5000	4438 억	7022579	N	N	30	N	N
13	20240328	131105	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118900	-500	5	-0.42	9172118900	76223	40.28	119400	122200	118000	155200	83600	119400	120332.75	7.91	-3772	123266	121332	119666	117732	116066	120500	116900	4439	35800	5000	90740	100	1	88773116	105551	427.70	2.03	12	0.09	278.00	58660.00	149700	20230719	-20.57	95200	20230327	24.89	128500	-7.47	20240102	107900	10.19	20240214	149700	-20.57	20230719	96900	22.70	20230411	0.19	N	329180	5000	4438 억	7022579	N	N	30	N	N
14	20240328	121108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119500	100	2	0.08	7484678100	62052	32.79	119400	122200	118000	155200	83600	119400	120619.55	7.91	413	123266	121332	119666	117732	116066	120500	116900	4439	35800	5000	90740	100	1	88773116	106084	429.86	2.04	12	0.07	278.00	58660.00	149700	20230719	-20.17	95200	20230327	25.53	128500	-7.00	20240102	107900	10.75	20240214	149700	-20.17	20230719	96900	23.32	20230411	0.19	N	329180	5000	4438 억	7022579	N	N	30	N	N
15	20240328	111114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120500	1100	2	0.92	5717606400	47289	24.99	119400	122200	118000	155200	83600	119400	120907.91	7.91	-153	123266	121332	119666	117732	116066	120500	116900	4439	35800	5000	90740	100	1	88773116	106972	433.45	2.05	12	0.05	278.00	58660.00	149700	20230719	-19.51	95200	20230327	26.58	128500	-6.23	20240102	107900	11.68	20240214	149700	-19.51	20230719	96900	24.36	20230411	0.19	N	329180	5000	4438 억	7022579	N	N	30	N	N
16	20240328	101122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121300	1900	2	1.59	4226642100	34959	18.48	119400	122200	118000	155200	83600	119400	120903.05	7.91	1412	123266	121332	119666	117732	116066	120500	116900	4439	35800	5000	90740	100	1	88773116	107682	436.33	2.07	12	0.04	278.00	58660.00	149700	20230719	-18.97	95200	20230327	27.42	128500	-5.60	20240102	107900	12.42	20240214	149700	-18.97	20230719	96900	25.18	20230411	0.19	N	329180	5000	4438 억	7022579	N	N	30	N	N
17	20240328	091127	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120000	600	2	0.50	1041885300	8709	4.60	119400	120900	118000	155200	83600	119400	119633.31	7.91	-1474	123266	121332	119666	117732	116066	120500	116900	4439	35800	5000	90740	100	1	88773116	106528	431.65	2.05	12	0.01	278.00	58660.00	149700	20230719	-19.84	95200	20230327	26.05	128500	-6.61	20240102	107900	11.21	20240214	149700	-19.84	20230719	96900	23.84	20230411	0.19	N	329180	5000	4438 억	7022579	N	N	30	N	N
18	20240327	161123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119400	-2900	5	-2.37	22587660400	189048	168.64	120600	121600	118000	158900	85700	122300	119477.05	7.89	15273	128166	125232	123766	120832	119366	124500	120100	4439	36600	5000	92940	100	1	88773116	105995	429.50	2.04	12	0.21	278.00	58660.00	149700	20230719	-20.24	95200	20230327	25.42	128500	-7.08	20240102	107900	10.66	20240214	149700	-20.24	20230719	95200	25.42	20230327	0.20	N	329180	5000	4438 억	7001630	N	N	30	N	N
19	20240327	151122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119000	-3300	5	-2.70	21641946400	181114	161.56	120600	121600	118000	158900	85700	122300	119489.24	7.89	14872	128166	125232	123766	120832	119366	124500	120100	4439	36600	5000	92940	100	1	88773116	105640	428.06	2.03	12	0.20	278.00	58660.00	149700	20230719	-20.51	95200	20230327	25.00	128500	-7.39	20240102	107900	10.29	20240214	149700	-20.51	20230719	95200	25.00	20230327	0.20	N	329180	5000	4438 억	7001630	N	N	12	N	N
20	20240327	141122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120100	-2200	5	-1.80	17920864800	149893	133.71	120600	121600	118000	158900	85700	122300	119552.68	7.89	8599	128166	125232	123766	120832	119366	124500	120100	4439	36600	5000	92940	100	1	88773116	106617	432.01	2.05	12	0.17	278.00	58660.00	149700	20230719	-19.77	95200	20230327	26.16	128500	-6.54	20240102	107900	11.31	20240214	149700	-19.77	20230719	95200	26.16	20230327	0.20	N	329180	5000	4438 억	7001630	N	N	12	N	N
21	20240327	131120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118800	-3500	5	-2.86	16097771200	134671	120.13	120600	121600	118000	158900	85700	122300	119528.40	7.89	5052	128166	125232	123766	120832	119366	124500	120100	4439	36600	5000	92940	100	1	88773116	105462	427.34	2.03	12	0.15	278.00	58660.00	149700	20230719	-20.64	95200	20230327	24.79	128500	-7.55	20240102	107900	10.10	20240214	149700	-20.64	20230719	95200	24.79	20230327	0.20	N	329180	5000	4438 억	7001630	N	N	12	N	N
22	20240327	121121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119100	-3200	5	-2.62	14242398700	119068	106.21	120600	121600	118000	158900	85700	122300	119609.46	7.89	6420	128166	125232	123766	120832	119366	124500	120100	4439	36600	5000	92940	100	1	88773116	105729	428.42	2.03	12	0.13	278.00	58660.00	149700	20230719	-20.44	95200	20230327	25.11	128500	-7.32	20240102	107900	10.38	20240214	149700	-20.44	20230719	95200	25.11	20230327	0.20	N	329180	5000	4438 억	7001630	N	N	12	N	N
23	20240327	111120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118600	-3700	5	-3.03	11617214100	97069	86.59	120600	121600	118000	158900	85700	122300	119672.52	7.89	-606	128166	125232	123766	120832	119366	124500	120100	4439	36600	5000	92940	100	1	88773116	105285	426.62	2.02	12	0.11	278.00	58660.00	149700	20230719	-20.77	95200	20230327	24.58	128500	-7.70	20240102	107900	9.92	20240214	149700	-20.77	20230719	95200	24.58	20230327	0.20	N	329180	5000	4438 억	7001630	N	N	12	N	N
24	20240327	101118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119800	-2500	5	-2.04	7545798300	62899	56.11	120600	121600	118000	158900	85700	122300	119956.66	7.89	3809	128166	125232	123766	120832	119366	124500	120100	4439	36600	5000	92940	100	1	88773116	106350	430.94	2.04	12	0.07	278.00	58660.00	149700	20230719	-19.97	95200	20230327	25.84	128500	-6.77	20240102	107900	11.03	20240214	149700	-19.97	20230719	95200	25.84	20230327	0.20	N	329180	5000	4438 억	7001630	N	N	12	N	N
25	20240327	091124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120200	-2100	5	-1.72	2868106400	23938	21.35	120600	120800	118000	158900	85700	122300	119785.06	7.89	183	128166	125232	123766	120832	119366	124500	120100	4439	36600	5000	92940	100	1	88773116	106705	432.37	2.05	12	0.03	278.00	58660.00	149700	20230719	-19.71	95200	20230327	26.26	128500	-6.46	20240102	107900	11.40	20240214	149700	-19.71	20230719	95200	26.26	20230327	0.20	N	329180	5000	4438 억	7001630	N	N	12	N	N
26	20240326	161015	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	-2400	5	-1.92	13819515400	111753	98.07	126700	126700	122300	162100	87300	124700	123661.49	7.91	-18727	127366	126032	124666	123332	121966	125350	122650	4439	37400	5000	94770	100	1	88773116	108570	439.93	2.08	12	0.13	278.00	58660.00	149700	20230719	-18.30	95200	20230327	28.47	128500	-4.82	20240102	107900	13.35	20240214	149700	-18.30	20230719	95200	28.47	20230327	0.20	N	329180	5000	4438 억	7024966	N	N	12	N	N
27	20240326	151108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123100	-1600	5	-1.28	10537454100	84962	74.56	126700	126700	123000	162100	87300	124700	124025.49	7.91	-13278	127366	126032	124666	123332	121966	125350	122650	4439	37400	5000	94770	100	1	88773116	109280	442.81	2.10	12	0.10	278.00	58660.00	149700	20230719	-17.77	95200	20230327	29.31	128500	-4.20	20240102	107900	14.09	20240214	149700	-17.77	20230719	95200	29.31	20230327	0.20	N	329180	5000	4438 억	7024966	N	N	33	N	N
28	20240326	141105	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123000	-1700	5	-1.36	8804289900	70899	62.22	126700	126700	123000	162100	87300	124700	124180.73	7.91	-12454	127366	126032	124666	123332	121966	125350	122650	4439	37400	5000	94770	100	1	88773116	109191	442.45	2.10	12	0.08	278.00	58660.00	149700	20230719	-17.84	95200	20230327	29.20	128500	-4.28	20240102	107900	13.99	20240214	149700	-17.84	20230719	95200	29.20	20230327	0.20	N	329180	5000	4438 억	7024966	N	N	33	N	N
29	20240326	131101	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123600	-1100	5	-0.88	6736440700	54117	47.49	126700	126700	123400	162100	87300	124700	124479.20	7.91	-8959	127366	126032	124666	123332	121966	125350	122650	4439	37400	5000	94770	100	1	88773116	109724	444.60	2.11	12	0.06	278.00	58660.00	149700	20230719	-17.43	95200	20230327	29.83	128500	-3.81	20240102	107900	14.55	20240214	149700	-17.43	20230719	95200	29.83	20230327	0.20	N	329180	5000	4438 억	7024966	N	N	33	N	N
30	20240326	121100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124000	-700	5	-0.56	5530931600	44372	38.94	126700	126700	123500	162100	87300	124700	124649.14	7.91	-5186	127366	126032	124666	123332	121966	125350	122650	4439	37400	5000	94770	100	1	88773116	110079	446.04	2.11	12	0.05	278.00	58660.00	149700	20230719	-17.17	95200	20230327	30.25	128500	-3.50	20240102	107900	14.92	20240214	149700	-17.17	20230719	95200	30.25	20230327	0.20	N	329180	5000	4438 억	7024966	N	N	33	N	N
31	20240326	111056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124400	-300	5	-0.24	4457452300	35718	31.34	126700	126700	123500	162100	87300	124700	124795.69	7.91	-686	127366	126032	124666	123332	121966	125350	122650	4439	37400	5000	94770	100	1	88773116	110434	447.48	2.12	12	0.04	278.00	58660.00	149700	20230719	-16.90	95200	20230327	30.67	128500	-3.19	20240102	107900	15.29	20240214	149700	-16.90	20230719	95200	30.67	20230327	0.20	N	329180	5000	4438 억	7024966	N	N	33	N	N
32	20240326	101106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124000	-700	5	-0.56	2854793100	22807	20.01	126700	126700	123900	162100	87300	124700	125171.79	7.91	-2079	127366	126032	124666	123332	121966	125350	122650	4439	37400	5000	94770	100	1	88773116	110079	446.04	2.11	12	0.03	278.00	58660.00	149700	20230719	-17.17	95200	20230327	30.25	128500	-3.50	20240102	107900	14.92	20240214	149700	-17.17	20230719	95200	30.25	20230327	0.20	N	329180	5000	4438 억	7024966	N	N	33	N	N
33	20240326	091109	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126200	1500	2	1.20	737611600	5845	5.13	126700	126700	125600	162100	87300	124700	126195.31	7.91	479	127366	126032	124666	123332	121966	125350	122650	4439	37400	5000	94770	100	1	88773116	112032	453.96	2.15	12	0.01	278.00	58660.00	149700	20230719	-15.70	95200	20230327	32.56	128500	-1.79	20240102	107900	16.96	20240214	149700	-15.70	20230719	95200	32.56	20230327	0.20	N	329180	5000	4438 억	7024966	N	N	33	N	N
34	20240325	161145	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124700	-400	5	-0.32	11495570000	92238	82.01	125600	126000	123300	162600	87600	125100	124628.08	7.90	9873	127766	126432	125166	123832	122566	127100	124500	4439	37500	5000	95070	100	1	88773116	110700	448.56	2.13	12	0.10	278.00	58660.00	149700	20230719	-16.70	95200	20230327	30.99	128500	-2.96	20240102	107900	15.57	20240214	149700	-16.70	20230719	95200	30.99	20230327	0.21	N	329180	5000	4438 억	7011948	N	N	33	N	N
35	20240325	151149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125300	200	2	0.16	10753137000	86296	76.73	125600	126000	123300	162600	87600	125100	124606.16	7.90	11377	127766	126432	125166	123832	122566	127100	124500	4439	37500	5000	95070	100	1	88773116	111233	450.72	2.14	12	0.10	278.00	58660.00	149700	20230719	-16.30	95200	20230327	31.62	128500	-2.49	20240102	107900	16.13	20240214	149700	-16.30	20230719	95200	31.62	20230327	0.21	N	329180	5000	4438 억	7011948	N	N	105	N	N
36	20240325	141147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	-100	5	-0.08	8802447400	70711	62.87	125600	126000	123300	162600	87600	125100	124482.66	7.90	10027	127766	126432	125166	123832	122566	127100	124500	4439	37500	5000	95070	100	1	88773116	110966	449.64	2.13	12	0.08	278.00	58660.00	149700	20230719	-16.50	95200	20230327	31.30	128500	-2.72	20240102	107900	15.85	20240214	149700	-16.50	20230719	95200	31.30	20230327	0.21	N	329180	5000	4438 억	7011948	N	N	105	N	N
37	20240325	131145	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124900	-200	5	-0.16	7288398300	58588	52.09	125600	126000	123300	162600	87600	125100	124397.88	7.90	9232	127766	126432	125166	123832	122566	127100	124500	4439	37500	5000	95070	100	1	88773116	110878	449.28	2.13	12	0.07	278.00	58660.00	149700	20230719	-16.57	95200	20230327	31.20	128500	-2.80	20240102	107900	15.76	20240214	149700	-16.57	20230719	95200	31.20	20230327	0.21	N	329180	5000	4438 억	7011948	N	N	105	N	N
38	20240325	121149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124700	-400	5	-0.32	6460918300	51948	46.19	125600	126000	123300	162600	87600	125100	124369.29	7.90	8705	127766	126432	125166	123832	122566	127100	124500	4439	37500	5000	95070	100	1	88773116	110700	448.56	2.13	12	0.06	278.00	58660.00	149700	20230719	-16.70	95200	20230327	30.99	128500	-2.96	20240102	107900	15.57	20240214	149700	-16.70	20230719	95200	30.99	20230327	0.21	N	329180	5000	4438 억	7011948	N	N	105	N	N
39	20240325	111148	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124100	-1000	5	-0.80	5643179600	45364	40.33	125600	126000	123300	162600	87600	125100	124393.86	7.90	6299	127766	126432	125166	123832	122566	127100	124500	4439	37500	5000	95070	100	1	88773116	110167	446.40	2.12	12	0.05	278.00	58660.00	149700	20230719	-17.10	95200	20230327	30.36	128500	-3.42	20240102	107900	15.01	20240214	149700	-17.10	20230719	95200	30.36	20230327	0.21	N	329180	5000	4438 억	7011948	N	N	105	N	N
40	20240325	101147	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123600	-1500	5	-1.20	4196299500	33678	29.94	125600	126000	123500	162600	87600	125100	124596.88	7.90	1648	127766	126432	125166	123832	122566	127100	124500	4439	37500	5000	95070	100	1	88773116	109724	444.60	2.11	12	0.04	278.00	58660.00	149700	20230719	-17.43	95200	20230327	29.83	128500	-3.81	20240102	107900	14.55	20240214	149700	-17.43	20230719	95200	29.83	20230327	0.21	N	329180	5000	4438 억	7011948	N	N	105	N	N
41	20240325	091151	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125500	400	2	0.32	861195700	6866	6.10	125600	126000	124800	162600	87600	125100	125441.46	7.90	472	127766	126432	125166	123832	122566	127100	124500	4439	37500	5000	95070	100	1	88773116	111410	451.44	2.14	12	0.01	278.00	58660.00	149700	20230719	-16.17	95200	20230327	31.83	128500	-2.33	20240102	107900	16.31	20240214	149700	-16.17	20230719	95200	31.83	20230327	0.21	N	329180	5000	4438 억	7011948	N	N	105	N	N
42	20240322	161149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125100	-1000	5	-0.79	14040074000	112381	68.15	125000	126500	123900	163900	88300	126100	124932.12	7.87	22543	128233	127166	125533	124466	122833	126350	123650	4439	37800	5000	95830	100	1	88773116	111055	450.00	2.13	12	0.13	278.00	58660.00	149700	20230719	-16.43	94700	20230317	32.10	128500	-2.65	20240102	107900	15.94	20240214	149700	-16.43	20230719	95200	31.41	20230327	0.20	N	329180	5000	4438 억	6989801	N	N	105	N	N
43	20240322	151152	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	-1100	5	-0.87	13396235700	107236	65.03	125000	126500	123900	163900	88300	126100	124922.30	7.87	23096	128233	127166	125533	124466	122833	126350	123650	4439	37800	5000	95830	100	1	88773116	110966	449.64	2.13	12	0.12	278.00	58660.00	149700	20230719	-16.50	94700	20230317	32.00	128500	-2.72	20240102	107900	15.85	20240214	149700	-16.50	20230719	95200	31.30	20230327	0.20	N	329180	5000	4438 억	6989801	N	N	531	N	N
44	20240322	141139	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125500	-600	5	-0.48	11523813000	92279	55.96	125000	126500	123900	163900	88300	126100	124879.36	7.87	18588	128233	127166	125533	124466	122833	126350	123650	4439	37800	5000	95830	100	1	88773116	111410	451.44	2.14	12	0.10	278.00	58660.00	149700	20230719	-16.17	94700	20230317	32.52	128500	-2.33	20240102	107900	16.31	20240214	149700	-16.17	20230719	95200	31.83	20230327	0.20	N	329180	5000	4438 억	6989801	N	N	531	N	N
45	20240322	131144	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124100	-2000	5	-1.59	10288080400	82347	49.94	125000	126500	123900	163900	88300	126100	124934.88	7.87	14908	128233	127166	125533	124466	122833	126350	123650	4439	37800	5000	95830	100	1	88773116	110167	446.40	2.12	12	0.09	278.00	58660.00	149700	20230719	-17.10	94700	20230317	31.05	128500	-3.42	20240102	107900	15.01	20240214	149700	-17.10	20230719	95200	30.36	20230327	0.20	N	329180	5000	4438 억	6989801	N	N	531	N	N
46	20240322	121141	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123900	-2200	5	-1.74	9361090800	74874	45.41	125000	126500	123900	163900	88300	126100	125023.75	7.87	12719	128233	127166	125533	124466	122833	126350	123650	4439	37800	5000	95830	100	1	88773116	109990	445.68	2.11	12	0.08	278.00	58660.00	149700	20230719	-17.23	94700	20230317	30.83	128500	-3.58	20240102	107900	14.83	20240214	149700	-17.23	20230719	95200	30.15	20230327	0.20	N	329180	5000	4438 억	6989801	N	N	531	N	N
47	20240322	111149	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	-1300	5	-1.03	7434698400	59374	36.01	125000	126500	123900	163900	88300	126100	125217.22	7.87	15494	128233	127166	125533	124466	122833	126350	123650	4439	37800	5000	95830	100	1	88773116	110789	448.92	2.13	12	0.07	278.00	58660.00	149700	20230719	-16.63	94700	20230317	31.78	128500	-2.88	20240102	107900	15.66	20240214	149700	-16.63	20230719	95200	31.09	20230327	0.20	N	329180	5000	4438 억	6989801	N	N	531	N	N
48	20240322	101140	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125900	-200	5	-0.16	5982910000	47765	28.97	125000	126500	123900	163900	88300	126100	125256.17	7.87	11408	128233	127166	125533	124466	122833	126350	123650	4439	37800	5000	95830	100	1	88773116	111765	452.88	2.15	12	0.05	278.00	58660.00	149700	20230719	-15.90	94700	20230317	32.95	128500	-2.02	20240102	107900	16.68	20240214	149700	-15.90	20230719	95200	32.25	20230327	0.20	N	329180	5000	4438 억	6989801	N	N	531	N	N
49	20240322	091140	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124100	-2000	5	-1.59	1432420000	11468	6.95	125000	126200	123900	163900	88300	126100	124899.75	7.87	383	128233	127166	125533	124466	122833	126350	123650	4439	37800	5000	95830	100	1	88773116	110167	446.40	2.12	12	0.01	278.00	58660.00	149700	20230719	-17.10	94700	20230317	31.05	128500	-3.42	20240102	107900	15.01	20240214	149700	-17.10	20230719	95200	30.36	20230327	0.20	N	329180	5000	4438 억	6989801	N	N	531	N	N
50	20240321	161144	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126100	300	2	0.24	20623597700	164602	95.29	126600	126600	123900	163500	88100	125800	125293.03	7.85	21737	130466	128132	125466	123132	120466	129300	124300	4439	37700	5000	95600	100	1	88773116	111943	-31.80	2.12	12	0.19	-3966.00	59566.00	149700	20230719	-15.76	93700	20230316	34.58	128500	-1.87	20240102	107900	16.87	20240214	149700	-15.76	20230719	95200	32.46	20230327	0.20	N	329180	5000	4438 억	6966817	N	N	531	N	N
51	20240321	151140	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-100	5	-0.08	19577231300	156298	90.48	126600	126600	123900	163500	88100	125800	125255.80	7.85	20251	130466	128132	125466	123132	120466	129300	124300	4439	37700	5000	95600	100	1	88773116	111588	-31.69	2.11	12	0.18	-3966.00	59566.00	149700	20230719	-16.03	93700	20230316	34.15	128500	-2.18	20240102	107900	16.50	20240214	149700	-16.03	20230719	95200	32.04	20230327	0.20	N	329180	5000	4438 억	6966817	N	N	3	N	N
52	20240321	141138	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125400	-400	5	-0.32	17494104400	139713	80.88	126600	126600	123900	163500	88100	125800	125214.58	7.85	16780	130466	128132	125466	123132	120466	129300	124300	4439	37700	5000	95600	100	1	88773116	111321	-31.62	2.11	12	0.16	-3966.00	59566.00	149700	20230719	-16.23	93700	20230316	33.83	128500	-2.41	20240102	107900	16.22	20240214	149700	-16.23	20230719	95200	31.72	20230327	0.20	N	329180	5000	4438 억	6966817	N	N	3	N	N
53	20240321	131128	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124700	-1100	5	-0.87	15148981500	120909	69.99	126600	126600	123900	163500	88100	125800	125292.42	7.85	13899	130466	128132	125466	123132	120466	129300	124300	4439	37700	5000	95600	100	1	88773116	110700	-31.44	2.09	12	0.14	-3966.00	59566.00	149700	20230719	-16.70	93700	20230316	33.08	128500	-2.96	20240102	107900	15.57	20240214	149700	-16.70	20230719	95200	30.99	20230327	0.20	N	329180	5000	4438 억	6966817	N	N	3	N	N
54	20240321	121142	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	0	3	0.00	11623441400	92729	53.68	126600	126600	123900	163500	88100	125800	125348.50	7.85	7865	130466	128132	125466	123132	120466	129300	124300	4439	37700	5000	95600	100	1	88773116	111677	-31.72	2.11	12	0.10	-3966.00	59566.00	149700	20230719	-15.97	93700	20230316	34.26	128500	-2.10	20240102	107900	16.59	20240214	149700	-15.97	20230719	95200	32.14	20230327	0.20	N	329180	5000	4438 억	6966817	N	N	3	N	N
55	20240321	111139	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125700	-100	5	-0.08	9793217100	78178	45.26	126600	126600	123900	163500	88100	125800	125268.20	7.85	4712	130466	128132	125466	123132	120466	129300	124300	4439	37700	5000	95600	100	1	88773116	111588	-31.69	2.11	12	0.09	-3966.00	59566.00	149700	20230719	-16.03	93700	20230316	34.15	128500	-2.18	20240102	107900	16.50	20240214	149700	-16.03	20230719	95200	32.04	20230327	0.20	N	329180	5000	4438 억	6966817	N	N	3	N	N
56	20240321	101142	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126300	500	2	0.40	7727632800	61755	35.75	126600	126600	123900	163500	88100	125800	125133.72	7.85	2429	130466	128132	125466	123132	120466	129300	124300	4439	37700	5000	95600	100	1	88773116	112120	-31.85	2.12	12	0.07	-3966.00	59566.00	149700	20230719	-15.63	93700	20230316	34.79	128500	-1.71	20240102	107900	17.05	20240214	149700	-15.63	20230719	95200	32.67	20230327	0.20	N	329180	5000	4438 억	6966817	N	N	3	N	N
57	20240321	091148	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125300	-500	5	-0.40	1501001800	11975	6.93	126600	126600	124400	163500	88100	125800	125344.62	7.85	681	130466	128132	125466	123132	120466	129300	124300	4439	37700	5000	95600	100	1	88773116	111233	-31.59	2.10	12	0.01	-3966.00	59566.00	149700	20230719	-16.30	93700	20230316	33.72	128500	-2.49	20240102	107900	16.13	20240214	149700	-16.30	20230719	95200	31.62	20230327	0.20	N	329180	5000	4438 억	6966817	N	N	3	N	N
58	20240320	161127	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125800	3500	2	2.86	21622461400	171943	126.97	122800	127800	122800	158900	85700	122300	125753.63	7.83	4065	126366	124332	122466	120432	118566	123400	119500	4439	36600	5000	92940	100	1	88773116	111677	-31.72	2.11	12	0.19	-3966.00	59566.00	149700	20230719	-15.97	93700	20230316	34.26	128500	-2.10	20240102	107900	16.59	20240214	149700	-15.97	20230719	95200	32.14	20230327	0.19	N	329180	5000	4438 억	6950261	N	N	3	N	N
59	20240320	151132	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125300	3000	2	2.45	20406365300	162266	119.83	122800	127800	122800	158900	85700	122300	125758.73	7.83	7052	126366	124332	122466	120432	118566	123400	119500	4439	36600	5000	92940	100	1	88773116	111233	-31.59	2.10	12	0.18	-3966.00	59566.00	149700	20230719	-16.30	93700	20230316	33.72	128500	-2.49	20240102	107900	16.13	20240214	149700	-16.30	20230719	95200	31.62	20230327	0.19	N	329180	5000	4438 억	6950261	N	N	188	N	N
60	20240320	141137	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125100	2800	2	2.29	18098853300	143855	106.23	122800	127800	122800	158900	85700	122300	125813.17	7.83	9186	126366	124332	122466	120432	118566	123400	119500	4439	36600	5000	92940	100	1	88773116	111055	-31.54	2.10	12	0.16	-3966.00	59566.00	149700	20230719	-16.43	93700	20230316	33.51	128500	-2.65	20240102	107900	15.94	20240214	149700	-16.43	20230719	95200	31.41	20230327	0.19	N	329180	5000	4438 억	6950261	N	N	188	N	N
61	20240320	131137	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125400	3100	2	2.53	16231190300	128933	95.21	122800	127800	122800	158900	85700	122300	125888.56	7.83	9935	126366	124332	122466	120432	118566	123400	119500	4439	36600	5000	92940	100	1	88773116	111321	-31.62	2.11	12	0.15	-3966.00	59566.00	149700	20230719	-16.23	93700	20230316	33.83	128500	-2.41	20240102	107900	16.22	20240214	149700	-16.23	20230719	95200	31.72	20230327	0.19	N	329180	5000	4438 억	6950261	N	N	188	N	N
62	20240320	121129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125300	3000	2	2.45	14563052700	115621	85.38	122800	127800	122800	158900	85700	122300	125955.08	7.83	12285	126366	124332	122466	120432	118566	123400	119500	4439	36600	5000	92940	100	1	88773116	111233	-31.59	2.10	12	0.13	-3966.00	59566.00	149700	20230719	-16.30	93700	20230316	33.72	128500	-2.49	20240102	107900	16.13	20240214	149700	-16.30	20230719	95200	31.62	20230327	0.19	N	329180	5000	4438 억	6950261	N	N	188	N	N
63	20240320	111131	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	125000	2700	2	2.21	12895589900	102295	75.54	122800	127800	122800	158900	85700	122300	126062.76	7.83	14826	126366	124332	122466	120432	118566	123400	119500	4439	36600	5000	92940	100	1	88773116	110966	-31.52	2.10	12	0.12	-3966.00	59566.00	149700	20230719	-16.50	93700	20230316	33.40	128500	-2.72	20240102	107900	15.85	20240214	149700	-16.50	20230719	95200	31.30	20230327	0.19	N	329180	5000	4438 억	6950261	N	N	188	N	N
64	20240320	101124	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	126400	4100	2	3.35	9902032500	78399	57.90	122800	127800	122800	158900	85700	122300	126303.05	7.83	15822	126366	124332	122466	120432	118566	123400	119500	4439	36600	5000	92940	100	1	88773116	112209	-31.87	2.12	12	0.09	-3966.00	59566.00	149700	20230719	-15.56	93700	20230316	34.90	128500	-1.63	20240102	107900	17.15	20240214	149700	-15.56	20230719	95200	32.77	20230327	0.19	N	329180	5000	4438 억	6950261	N	N	188	N	N
65	20240320	091131	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	127500	5200	2	4.25	4063498100	32249	23.81	122800	127800	122800	158900	85700	122300	126003.85	7.83	10675	126366	124332	122466	120432	118566	123400	119500	4439	36600	5000	92940	100	1	88773116	113186	-32.15	2.14	12	0.04	-3966.00	59566.00	149700	20230719	-14.83	93700	20230316	36.07	128500	-0.78	20240102	107900	18.16	20240214	149700	-14.83	20230719	95200	33.93	20230327	0.19	N	329180	5000	4438 억	6950261	N	N	188	N	N
66	20240319	161117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	-800	5	-0.65	16463810900	134510	37.18	123500	124500	120600	160000	86200	123100	122398.51	7.84	-14647	128433	125766	122633	119966	116833	127100	121300	4439	36900	5000	93550	100	1	88773116	108570	-30.84	2.05	12	0.15	-3966.00	59566.00	149700	20230719	-18.30	93700	20230316	30.52	128500	-4.82	20240102	107900	13.35	20240214	149700	-18.30	20230719	95200	28.47	20230327	0.19	N	329180	5000	4438 억	6961025	N	N	184	N	N
67	20240319	151130	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122600	-500	5	-0.41	15705507200	128315	35.47	123500	124500	120600	160000	86200	123100	122398.06	7.84	-12969	128433	125766	122633	119966	116833	127100	121300	4439	36900	5000	93550	100	1	88773116	108836	-30.91	2.06	12	0.14	-3966.00	59566.00	149700	20230719	-18.10	93700	20230316	30.84	128500	-4.59	20240102	107900	13.62	20240214	149700	-18.10	20230719	95200	28.78	20230327	0.19	N	329180	5000	4438 억	6961025	N	N	25758	N	N
68	20240319	141128	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	-800	5	-0.65	13726359300	112148	31.00	123500	124500	120600	160000	86200	123100	122395.04	7.84	-8726	128433	125766	122633	119966	116833	127100	121300	4439	36900	5000	93550	100	1	88773116	108570	-30.84	2.05	12	0.13	-3966.00	59566.00	149700	20230719	-18.30	93700	20230316	30.52	128500	-4.82	20240102	107900	13.35	20240214	149700	-18.30	20230719	95200	28.47	20230327	0.19	N	329180	5000	4438 억	6961025	N	N	25758	N	N
69	20240319	131057	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121800	-1300	5	-1.06	11870010900	96982	26.81	123500	124500	120600	160000	86200	123100	122393.96	7.84	-9129	128433	125766	122633	119966	116833	127100	121300	4439	36900	5000	93550	100	1	88773116	108126	-30.71	2.04	12	0.11	-3966.00	59566.00	149700	20230719	-18.64	93700	20230316	29.99	128500	-5.21	20240102	107900	12.88	20240214	149700	-18.64	20230719	95200	27.94	20230327	0.19	N	329180	5000	4438 억	6961025	N	N	25758	N	N
70	20240319	121120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121800	-1300	5	-1.06	10377843300	84691	23.41	123500	124500	120600	160000	86200	123100	122537.73	7.84	-9184	128433	125766	122633	119966	116833	127100	121300	4439	36900	5000	93550	100	1	88773116	108126	-30.71	2.04	12	0.10	-3966.00	59566.00	149700	20230719	-18.64	93700	20230316	29.99	128500	-5.21	20240102	107900	12.88	20240214	149700	-18.64	20230719	95200	27.94	20230327	0.19	N	329180	5000	4438 억	6961025	N	N	25758	N	N
71	20240319	111126	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121400	-1700	5	-1.38	9217056100	75153	20.77	123500	124500	120600	160000	86200	123100	122643.89	7.84	-11424	128433	125766	122633	119966	116833	127100	121300	4439	36900	5000	93550	100	1	88773116	107771	-30.61	2.04	12	0.08	-3966.00	59566.00	149700	20230719	-18.90	93700	20230316	29.56	128500	-5.53	20240102	107900	12.51	20240214	149700	-18.90	20230719	95200	27.52	20230327	0.19	N	329180	5000	4438 억	6961025	N	N	25758	N	N
72	20240319	101129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123300	200	2	0.16	5732672400	46557	12.87	123500	124500	121600	160000	86200	123100	123132.34	7.84	-9552	128433	125766	122633	119966	116833	127100	121300	4439	36900	5000	93550	100	1	88773116	109457	-31.09	2.07	12	0.05	-3966.00	59566.00	149700	20230719	-17.64	93700	20230316	31.59	128500	-4.05	20240102	107900	14.27	20240214	149700	-17.64	20230719	95200	29.52	20230327	0.19	N	329180	5000	4438 억	6961025	N	N	25758	N	N
73	20240319	091129	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123900	800	2	0.65	2638141000	21462	5.93	123500	123900	121600	160000	86200	123100	122921.49	7.84	-9386	128433	125766	122633	119966	116833	127100	121300	4439	36900	5000	93550	100	1	88773116	109990	-31.24	2.08	12	0.02	-3966.00	59566.00	149700	20230719	-17.23	93700	20230316	32.23	128500	-3.58	20240102	107900	14.83	20240214	149700	-17.23	20230719	95200	30.15	20230327	0.19	N	329180	5000	4438 억	6961025	N	N	25758	N	N
74	20240318	161120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	123100	6000	2	5.12	44455112700	361334	143.43	120000	125300	119500	152200	82000	117100	123030.52	7.77	8089	126300	121700	119400	114800	112500	120550	113650	4439	35100	5000	88990	100	1	88773116	109280	-31.04	2.07	12	0.41	-3966.00	59566.00	149700	20230719	-17.77	91500	20230313	34.54	128500	-4.20	20240102	107900	14.09	20240214	149700	-17.77	20230719	95200	29.31	20230327	0.22	N	329180	5000	4438 억	6898221	N	N	25669	N	N
75	20240318	151120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122900	5800	2	4.95	43103692700	350345	139.07	120000	125300	119500	152200	82000	117100	123032.13	7.77	9292	126300	121700	119400	114800	112500	120550	113650	4439	35100	5000	88990	100	1	88773116	109102	-30.99	2.06	12	0.39	-3966.00	59566.00	149700	20230719	-17.90	91500	20230313	34.32	128500	-4.36	20240102	107900	13.90	20240214	149700	-17.90	20230719	95200	29.10	20230327	0.22	N	329180	5000	4438 억	6898221	N	N	3216	N	N
76	20240318	141120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124100	7000	2	5.98	38085990000	309658	122.92	120000	125300	119500	152200	82000	117100	122993.72	7.77	15746	126300	121700	119400	114800	112500	120550	113650	4439	35100	5000	88990	100	1	88773116	110167	-31.29	2.08	12	0.35	-3966.00	59566.00	149700	20230719	-17.10	91500	20230313	35.63	128500	-3.42	20240102	107900	15.01	20240214	149700	-17.10	20230719	95200	30.36	20230327	0.22	N	329180	5000	4438 억	6898221	N	N	3216	N	N
77	20240318	131119	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	7700	2	6.58	32816096700	267382	106.14	120000	125300	119500	152200	82000	117100	122731.14	7.77	21461	126300	121700	119400	114800	112500	120550	113650	4439	35100	5000	88990	100	1	88773116	110789	-31.47	2.10	12	0.30	-3966.00	59566.00	149700	20230719	-16.63	91500	20230313	36.39	128500	-2.88	20240102	107900	15.66	20240214	149700	-16.63	20230719	95200	31.09	20230327	0.22	N	329180	5000	4438 억	6898221	N	N	3216	N	N
78	20240318	121113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	124800	7700	2	6.58	27328636200	223434	88.69	120000	124900	119500	152200	82000	117100	122311.90	7.77	17484	126300	121700	119400	114800	112500	120550	113650	4439	35100	5000	88990	100	1	88773116	110789	-31.47	2.10	12	0.25	-3966.00	59566.00	149700	20230719	-16.63	91500	20230313	36.39	128500	-2.88	20240102	107900	15.66	20240214	149700	-16.63	20230719	95200	31.09	20230327	0.22	N	329180	5000	4438 억	6898221	N	N	3216	N	N
79	20240318	111123	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122300	5200	2	4.44	16687547700	137345	54.52	120000	122500	119500	152200	82000	117100	121500.95	7.77	-6362	126300	121700	119400	114800	112500	120550	113650	4439	35100	5000	88990	100	1	88773116	108570	-30.84	2.05	12	0.15	-3966.00	59566.00	149700	20230719	-18.30	91500	20230313	33.66	128500	-4.82	20240102	107900	13.35	20240214	149700	-18.30	20230719	95200	28.47	20230327	0.22	N	329180	5000	4438 억	6898221	N	N	3216	N	N
80	20240318	101119	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121100	4000	2	3.42	11557744100	95274	37.82	120000	122500	119500	152200	82000	117100	121310.58	7.77	-353	126300	121700	119400	114800	112500	120550	113650	4439	35100	5000	88990	100	1	88773116	107504	-30.53	2.03	12	0.11	-3966.00	59566.00	149700	20230719	-19.10	91500	20230313	32.35	128500	-5.76	20240102	107900	12.23	20240214	149700	-19.10	20230719	95200	27.21	20230327	0.22	N	329180	5000	4438 억	6898221	N	N	3216	N	N
81	20240318	091119	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122200	5100	2	4.36	4241687200	35024	13.90	120000	122500	119500	152200	82000	117100	121108.02	7.77	8973	126300	121700	119400	114800	112500	120550	113650	4439	35100	5000	88990	100	1	88773116	108481	-30.81	2.05	12	0.04	-3966.00	59566.00	149700	20230719	-18.37	91500	20230313	33.55	128500	-4.90	20240102	107900	13.25	20240214	149700	-18.37	20230719	95200	28.36	20230327	0.22	N	329180	5000	4438 억	6898221	N	N	3216	N	N
82	20240315	161106	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	117100	-2700	5	-2.25	30053344200	250074	48.59	121000	124000	117100	155700	83900	119800	120177.93	7.80	-67122	129333	124566	118133	113366	106933	126950	115750	4439	35900	5000	91040	100	1	88773116	103953	-29.53	1.97	12	0.28	-3966.00	59566.00	149700	20230719	-21.78	91500	20230313	27.98	128500	-8.87	20240102	107900	8.53	20240214	149700	-21.78	20230719	93700	24.97	20230316	0.22	N	329180	5000	4438 억	6922571	N	N	3216	N	N
83	20240315	151035	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	117700	-2100	5	-1.75	26242726600	217574	42.28	121000	124000	117600	155700	83900	119800	120615.18	7.80	-59558	129333	124566	118133	113366	106933	126950	115750	4439	35900	5000	91040	100	1	88773116	104486	-29.68	1.98	12	0.25	-3966.00	59566.00	149700	20230719	-21.38	91500	20230313	28.63	128500	-8.40	20240102	107900	9.08	20240214	149700	-21.38	20230719	93700	25.61	20230316	0.22	N	329180	5000	4438 억	6922571	N	N	3269	N	N
84	20240315	141009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118900	-900	5	-0.75	22976820200	189976	36.91	121000	124000	118400	155700	83900	119800	120945.91	7.80	-46416	129333	124566	118133	113366	106933	126950	115750	4439	35900	5000	91040	100	1	88773116	105551	-29.98	2.00	12	0.21	-3966.00	59566.00	149700	20230719	-20.57	91500	20230313	29.95	128500	-7.47	20240102	107900	10.19	20240214	149700	-20.57	20230719	93700	26.89	20230316	0.22	N	329180	5000	4438 억	6922571	N	N	3269	N	N
85	20240315	131108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119700	-100	5	-0.08	20560165300	169704	32.97	121000	124000	118400	155700	83900	119800	121153.10	7.80	-37651	129333	124566	118133	113366	106933	126950	115750	4439	35900	5000	91040	100	1	88773116	106261	-30.18	2.01	12	0.19	-3966.00	59566.00	149700	20230719	-20.04	91500	20230313	30.82	128500	-6.85	20240102	107900	10.94	20240214	149700	-20.04	20230719	93700	27.75	20230316	0.22	N	329180	5000	4438 억	6922571	N	N	3269	N	N
86	20240315	121108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119700	-100	5	-0.08	19126120300	157734	30.65	121000	124000	118400	155700	83900	119800	121255.53	7.80	-32421	129333	124566	118133	113366	106933	126950	115750	4439	35900	5000	91040	100	1	88773116	106261	-30.18	2.01	12	0.18	-3966.00	59566.00	149700	20230719	-20.04	91500	20230313	30.82	128500	-6.85	20240102	107900	10.94	20240214	149700	-20.04	20230719	93700	27.75	20230316	0.22	N	329180	5000	4438 억	6922571	N	N	3269	N	N
87	20240315	111105	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119800	0	3	0.00	17437284400	143645	27.91	121000	124000	118400	155700	83900	119800	121391.52	7.80	-24857	129333	124566	118133	113366	106933	126950	115750	4439	35900	5000	91040	100	1	88773116	106350	-30.21	2.01	12	0.16	-3966.00	59566.00	149700	20230719	-19.97	91500	20230313	30.93	128500	-6.77	20240102	107900	11.03	20240214	149700	-19.97	20230719	93700	27.85	20230316	0.22	N	329180	5000	4438 억	6922571	N	N	3269	N	N
88	20240315	101110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120700	900	2	0.75	14504097400	119246	23.17	121000	124000	118400	155700	83900	119800	121631.73	7.80	-15419	129333	124566	118133	113366	106933	126950	115750	4439	35900	5000	91040	100	1	88773116	107149	-30.43	2.03	12	0.13	-3966.00	59566.00	149700	20230719	-19.37	91500	20230313	31.91	128500	-6.07	20240102	107900	11.86	20240214	149700	-19.37	20230719	93700	28.82	20230316	0.22	N	329180	5000	4438 억	6922571	N	N	3269	N	N
89	20240315	091115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	122700	2900	2	2.42	5966215500	48684	9.46	121000	124000	120700	155700	83900	119800	122549.82	7.80	-12663	129333	124566	118133	113366	106933	126950	115750	4439	35900	5000	91040	100	1	88773116	108925	-30.94	2.06	12	0.05	-3966.00	59566.00	149700	20230719	-18.04	91500	20230313	34.10	128500	-4.51	20240102	107900	13.72	20240214	149700	-18.04	20230719	93700	30.95	20230316	0.22	N	329180	5000	4438 억	6922571	N	N	3269	N	N
90	20240314	161055	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119800	8700	2	7.83	60990174800	511489	507.43	111700	122900	111700	144400	77800	111100	119239.18	7.63	149205	114633	112866	111633	109866	108633	112250	109250	4439	33300	5000	84430	100	1	88773116	106350	-30.21	2.01	12	0.58	-3966.00	59566.00	149700	20230719	-19.97	91500	20230313	30.93	128500	-6.77	20240102	107900	11.03	20240214	149700	-19.97	20230719	93700	27.85	20230316	0.20	N	329180	5000	4438 억	6769433	N	N	3269	N	N
91	20240314	151100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120200	9100	2	8.19	55426338900	465038	461.35	111700	122900	111700	144400	77800	111100	119186.72	7.63	130598	114633	112866	111633	109866	108633	112250	109250	4439	33300	5000	84430	100	1	88773116	106705	-30.31	2.02	12	0.52	-3966.00	59566.00	149700	20230719	-19.71	91500	20230313	31.37	128500	-6.46	20240102	107900	11.40	20240214	149700	-19.71	20230719	93700	28.28	20230316	0.20	N	329180	5000	4438 억	6769433	N	N	105	N	N
92	20240314	141100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121000	9900	2	8.91	50839260700	427102	423.71	111700	122900	111700	144400	77800	111100	119033.10	7.63	137358	114633	112866	111633	109866	108633	112250	109250	4439	33300	5000	84430	100	1	88773116	107415	-30.51	2.03	12	0.48	-3966.00	59566.00	149700	20230719	-19.17	91500	20230313	32.24	128500	-5.84	20240102	107900	12.14	20240214	149700	-19.17	20230719	93700	29.14	20230316	0.20	N	329180	5000	4438 억	6769433	N	N	105	N	N
93	20240314	131058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	9800	2	8.82	46757317400	393459	390.34	111700	122900	111700	144400	77800	111100	118836.61	7.63	141022	114633	112866	111633	109866	108633	112250	109250	4439	33300	5000	84430	100	1	88773116	107327	-30.48	2.03	12	0.44	-3966.00	59566.00	149700	20230719	-19.24	91500	20230313	32.13	128500	-5.91	20240102	107900	12.05	20240214	149700	-19.24	20230719	93700	29.03	20230316	0.20	N	329180	5000	4438 억	6769433	N	N	105	N	N
94	20240314	121059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	9800	2	8.82	42773877500	360590	357.73	111700	122900	111700	144400	77800	111100	118621.96	7.63	136594	114633	112866	111633	109866	108633	112250	109250	4439	33300	5000	84430	100	1	88773116	107327	-30.48	2.03	12	0.41	-3966.00	59566.00	149700	20230719	-19.24	91500	20230313	32.13	128500	-5.91	20240102	107900	12.05	20240214	149700	-19.24	20230719	93700	29.03	20230316	0.20	N	329180	5000	4438 억	6769433	N	N	105	N	N
95	20240314	111059	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	121700	10600	2	9.54	37017305800	312845	310.36	111700	122900	111700	144400	77800	111100	118324.79	7.63	124297	114633	112866	111633	109866	108633	112250	109250	4439	33300	5000	84430	100	1	88773116	108037	-30.69	2.04	12	0.35	-3966.00	59566.00	149700	20230719	-18.70	91500	20230313	33.01	128500	-5.29	20240102	107900	12.79	20240214	149700	-18.70	20230719	93700	29.88	20230316	0.20	N	329180	5000	4438 억	6769433	N	N	105	N	N
96	20240314	101108	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118400	7300	2	6.57	18806385100	162071	160.78	111700	118500	111700	144400	77800	111100	116038.00	7.63	81896	114633	112866	111633	109866	108633	112250	109250	4439	33300	5000	84430	100	1	88773116	105107	-29.85	1.99	12	0.18	-3966.00	59566.00	149700	20230719	-20.91	91500	20230313	29.40	128500	-7.86	20240102	107900	9.73	20240214	149700	-20.91	20230719	93700	26.36	20230316	0.20	N	329180	5000	4438 억	6769433	N	N	105	N	N
97	20240314	091104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112900	1800	2	1.62	1631914100	14486	14.37	111700	113300	111700	144400	77800	111100	112654.78	7.63	7059	114633	112866	111633	109866	108633	112250	109250	4439	33300	5000	84430	100	1	88773116	100225	-28.47	1.90	12	0.02	-3966.00	59566.00	149700	20230719	-24.58	91500	20230313	23.39	128500	-12.14	20240102	107900	4.63	20240214	149700	-24.58	20230719	93700	20.49	20230316	0.20	N	329180	5000	4438 억	6769433	N	N	105	N	N
98	20240313	161045	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111100	-1500	5	-1.33	11224287100	100666	90.54	113300	113400	110400	146300	78900	112600	111500.54	7.67	-19945	115533	114066	112533	111066	109533	113300	110300	4439	33700	5000	85570	100	1	88773116	98627	-28.01	1.87	12	0.11	-3966.00	59566.00	149700	20230719	-25.78	91500	20230313	21.42	128500	-13.54	20240102	107900	2.97	20240214	149700	-25.78	20230719	91500	21.42	20230313	0.21	N	329180	5000	4438 억	6808041	N	N	105	N	N
99	20240313	151050	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	-1300	5	-1.15	10251474400	91915	82.67	113300	113400	110400	146300	78900	112600	111532.12	7.67	-22494	115533	114066	112533	111066	109533	113300	110300	4439	33700	5000	85570	100	1	88773116	98804	-28.06	1.87	12	0.10	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	91500	21.64	20230313	0.21	N	329180	5000	4438 억	6808041	N	N	17	N	N
100	20240313	141048	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-1600	5	-1.42	8813806500	78981	71.03	113300	113400	110400	146300	78900	112600	111594.01	7.67	-24733	115533	114066	112533	111066	109533	113300	110300	4439	33700	5000	85570	100	1	88773116	98538	-27.99	1.86	12	0.09	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	91500	21.31	20230313	0.21	N	329180	5000	4438 억	6808041	N	N	17	N	N
101	20240313	131058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-1600	5	-1.42	6417667400	57333	51.56	113300	113400	111000	146300	78900	112600	111936.71	7.67	-17179	115533	114066	112533	111066	109533	113300	110300	4439	33700	5000	85570	100	1	88773116	98538	-27.99	1.86	12	0.06	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	91500	21.31	20230313	0.21	N	329180	5000	4438 억	6808041	N	N	17	N	N
102	20240313	121051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	-1200	5	-1.07	4640684400	41368	37.21	113300	113400	111300	146300	78900	112600	112180.54	7.67	-10238	115533	114066	112533	111066	109533	113300	110300	4439	33700	5000	85570	100	1	88773116	98893	-28.09	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	128500	-13.31	20240102	107900	3.24	20240214	149700	-25.58	20230719	91500	21.75	20230313	0.21	N	329180	5000	4438 억	6808041	N	N	17	N	N
103	20240313	111048	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	-1000	5	-0.89	3884919400	34593	31.11	113300	113400	111300	146300	78900	112600	112303.63	7.67	-9763	115533	114066	112533	111066	109533	113300	110300	4439	33700	5000	85570	100	1	88773116	99071	-28.14	1.87	12	0.04	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	128500	-13.15	20240102	107900	3.43	20240214	149700	-25.45	20230719	91500	21.97	20230313	0.21	N	329180	5000	4438 억	6808041	N	N	17	N	N
104	20240313	101045	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112500	-100	5	-0.09	2092088300	18565	16.70	113300	113400	112200	146300	78900	112600	112689.92	7.67	-3814	115533	114066	112533	111066	109533	113300	110300	4439	33700	5000	85570	100	1	88773116	99870	-28.37	1.89	12	0.02	-3966.00	59566.00	149700	20230719	-24.85	91500	20230313	22.95	128500	-12.45	20240102	107900	4.26	20240214	149700	-24.85	20230719	91500	22.95	20230313	0.21	N	329180	5000	4438 억	6808041	N	N	17	N	N
105	20240313	091054	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113100	500	2	0.44	664082100	5883	5.29	113300	113400	112200	146300	78900	112600	112881.54	7.67	240	115533	114066	112533	111066	109533	113300	110300	4439	33700	5000	85570	100	1	88773116	100402	-28.52	1.90	12	0.01	-3966.00	59566.00	149700	20230719	-24.45	91500	20230313	23.61	128500	-11.98	20240102	107900	4.82	20240214	149700	-24.45	20230719	91500	23.61	20230313	0.21	N	329180	5000	4438 억	6808041	N	N	17	N	N
106	20240312	161037	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112600	-600	5	-0.53	12409267100	110961	85.58	114000	114000	111000	147100	79300	113200	111829.53	7.67	-24632	118800	116000	113100	110300	107400	117400	111700	4439	33900	5000	86030	100	1	88773116	99959	-28.39	1.89	12	0.12	-3966.00	59566.00	149700	20230719	-24.78	91500	20230313	23.06	128500	-12.37	20240102	107900	4.36	20240214	149700	-24.78	20230719	91500	23.06	20230313	0.21	N	329180	5000	4438 억	6806477	N	N	17	N	N
107	20240312	151035	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112500	-700	5	-0.62	11555539000	103378	79.73	114000	114000	111000	147100	79300	113200	111779.47	7.67	-23280	118800	116000	113100	110300	107400	117400	111700	4439	33900	5000	86030	100	1	88773116	99870	-28.37	1.89	12	0.12	-3966.00	59566.00	149700	20230719	-24.85	91500	20230313	22.95	128500	-12.45	20240102	107900	4.26	20240214	149700	-24.85	20230719	91500	22.95	20230313	0.21	N	329180	5000	4438 억	6806477	N	N	1239	N	N
108	20240312	141026	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	-1600	5	-1.41	9451878500	84611	65.26	114000	114000	111000	147100	79300	113200	111709.79	7.67	-24337	118800	116000	113100	110300	107400	117400	111700	4439	33900	5000	86030	100	1	88773116	99071	-28.14	1.87	12	0.10	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	128500	-13.15	20240102	107900	3.43	20240214	149700	-25.45	20230719	91500	21.97	20230313	0.21	N	329180	5000	4438 억	6806477	N	N	1239	N	N
109	20240312	130944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111500	-1700	5	-1.50	8112898900	72598	55.99	114000	114000	111000	147100	79300	113200	111750.98	7.67	-24809	118800	116000	113100	110300	107400	117400	111700	4439	33900	5000	86030	100	1	88773116	98982	-28.11	1.87	12	0.08	-3966.00	59566.00	149700	20230719	-25.52	91500	20230313	21.86	128500	-13.23	20240102	107900	3.34	20240214	149700	-25.52	20230719	91500	21.86	20230313	0.21	N	329180	5000	4438 억	6806477	N	N	1239	N	N
110	20240312	121039	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111200	-2000	5	-1.77	6902535100	61721	47.60	114000	114000	111000	147100	79300	113200	111834.44	7.67	-24241	118800	116000	113100	110300	107400	117400	111700	4439	33900	5000	86030	100	1	88773116	98716	-28.04	1.87	12	0.07	-3966.00	59566.00	149700	20230719	-25.72	91500	20230313	21.53	128500	-13.46	20240102	107900	3.06	20240214	149700	-25.72	20230719	91500	21.53	20230313	0.21	N	329180	5000	4438 억	6806477	N	N	1239	N	N
111	20240312	111035	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	-1900	5	-1.68	5171482600	46154	35.60	114000	114000	111100	147100	79300	113200	112048.39	7.67	-18486	118800	116000	113100	110300	107400	117400	111700	4439	33900	5000	86030	100	1	88773116	98804	-28.06	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	91500	21.64	20230313	0.21	N	329180	5000	4438 억	6806477	N	N	1239	N	N
112	20240312	101037	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	-1300	5	-1.15	2343349200	20796	16.04	114000	114000	111600	147100	79300	113200	112682.66	7.67	-7105	118800	116000	113100	110300	107400	117400	111700	4439	33900	5000	86030	100	1	88773116	99337	-28.21	1.88	12	0.02	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	128500	-12.92	20240102	107900	3.71	20240214	149700	-25.25	20230719	91500	22.30	20230313	0.21	N	329180	5000	4438 억	6806477	N	N	1239	N	N
113	20240312	091034	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112700	-500	5	-0.44	511851000	4521	3.49	114000	114000	112500	147100	79300	113200	113216.33	7.67	-986	118800	116000	113100	110300	107400	117400	111700	4439	33900	5000	86030	100	1	88773116	100047	-28.42	1.89	12	0.01	-3966.00	59566.00	149700	20230719	-24.72	91500	20230313	23.17	128500	-12.30	20240102	107900	4.45	20240214	149700	-24.72	20230719	91500	23.17	20230313	0.21	N	329180	5000	4438 억	6806477	N	N	1239	N	N
114	20240311	161032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113200	2300	2	2.07	14669386900	129162	154.34	110700	115900	110200	144100	77700	110900	113574.89	7.63	32507	113900	112400	111300	109800	108700	111850	109250	4439	33200	5000	84280	100	1	88773116	100491	-28.54	1.90	12	0.15	-3966.00	59566.00	149700	20230719	-24.38	91500	20230313	23.72	128500	-11.91	20240102	107900	4.91	20240214	149700	-24.38	20230719	91500	23.72	20230313	0.20	N	329180	5000	4438 억	6776873	N	N	1239	N	N
115	20240311	151030	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112700	1800	2	1.62	14149574800	124566	148.85	110700	115900	110200	144100	77700	110900	113591.05	7.63	31730	113900	112400	111300	109800	108700	111850	109250	4439	33200	5000	84280	100	1	88773116	100047	-28.42	1.89	12	0.14	-3966.00	59566.00	149700	20230719	-24.72	91500	20230313	23.17	128500	-12.30	20240102	107900	4.45	20240214	149700	-24.72	20230719	91500	23.17	20230313	0.20	N	329180	5000	4438 억	6776873	N	N	42	N	N
116	20240311	141028	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113300	2400	2	2.16	13073677100	115045	137.47	110700	115900	110200	144100	77700	110900	113639.75	7.63	30735	113900	112400	111300	109800	108700	111850	109250	4439	33200	5000	84280	100	1	88773116	100580	-28.57	1.90	12	0.13	-3966.00	59566.00	149700	20230719	-24.32	91500	20230313	23.83	128500	-11.83	20240102	107900	5.00	20240214	149700	-24.32	20230719	91500	23.83	20230313	0.20	N	329180	5000	4438 억	6776873	N	N	42	N	N
117	20240311	131029	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112900	2000	2	1.80	12194794600	107268	128.18	110700	115900	110200	144100	77700	110900	113685.38	7.63	29784	113900	112400	111300	109800	108700	111850	109250	4439	33200	5000	84280	100	1	88773116	100225	-28.47	1.90	12	0.12	-3966.00	59566.00	149700	20230719	-24.58	91500	20230313	23.39	128500	-12.14	20240102	107900	4.63	20240214	149700	-24.58	20230719	91500	23.39	20230313	0.20	N	329180	5000	4438 억	6776873	N	N	42	N	N
118	20240311	121030	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113200	2300	2	2.07	11261117600	99020	118.32	110700	115900	110200	144100	77700	110900	113725.77	7.63	28607	113900	112400	111300	109800	108700	111850	109250	4439	33200	5000	84280	100	1	88773116	100491	-28.54	1.90	12	0.11	-3966.00	59566.00	149700	20230719	-24.38	91500	20230313	23.72	128500	-11.91	20240102	107900	4.91	20240214	149700	-24.38	20230719	91500	23.72	20230313	0.20	N	329180	5000	4438 억	6776873	N	N	42	N	N
119	20240311	111025	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113300	2400	2	2.16	9958175600	87501	104.56	110700	115900	110200	144100	77700	110900	113806.52	7.63	29976	113900	112400	111300	109800	108700	111850	109250	4439	33200	5000	84280	100	1	88773116	100580	-28.57	1.90	12	0.10	-3966.00	59566.00	149700	20230719	-24.32	91500	20230313	23.83	128500	-11.83	20240102	107900	5.00	20240214	149700	-24.32	20230719	91500	23.83	20230313	0.20	N	329180	5000	4438 억	6776873	N	N	42	N	N
120	20240311	101017	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114000	3100	2	2.80	4431103000	39352	47.02	110700	114300	110200	144100	77700	110900	112601.85	7.63	17427	113900	112400	111300	109800	108700	111850	109250	4439	33200	5000	84280	100	1	88773116	101201	-28.74	1.91	12	0.04	-3966.00	59566.00	149700	20230719	-23.85	91500	20230313	24.59	128500	-11.28	20240102	107900	5.65	20240214	149700	-23.85	20230719	91500	24.59	20230313	0.20	N	329180	5000	4438 억	6776873	N	N	42	N	N
121	20240311	091021	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	0	3	0.00	233737000	2109	2.52	110700	111300	110200	144100	77700	110900	110828.25	7.63	-341	113900	112400	111300	109800	108700	111850	109250	4439	33200	5000	84280	100	1	88773116	98449	-27.96	1.86	12	0.00	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	128500	-13.70	20240102	107900	2.78	20240214	149700	-25.92	20230719	91500	21.20	20230313	0.20	N	329180	5000	4438 억	6776873	N	N	42	N	N
122	20240308	161025	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	-700	5	-0.63	9256427700	83466	115.32	112300	112800	110200	145000	78200	111600	110900.56	7.65	-12234	113466	112532	111566	110632	109666	112050	110150	4439	33400	5000	84810	100	1	88773116	98449	-27.96	1.86	12	0.09	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	128500	-13.70	20240102	107900	2.78	20240214	149700	-25.92	20230719	91500	21.20	20230313	0.19	N	329180	5000	4438 억	6793170	N	N	42	N	N
123	20240308	151025	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	-800	5	-0.72	8680937100	78273	108.14	112300	112800	110200	145000	78200	111600	110905.88	7.65	-14679	113466	112532	111566	110632	109666	112050	110150	4439	33400	5000	84810	100	1	88773116	98361	-27.94	1.86	12	0.09	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	128500	-13.77	20240102	107900	2.69	20240214	149700	-25.99	20230719	91500	21.09	20230313	0.19	N	329180	5000	4438 억	6793170	N	N	0	N	N
124	20240308	141017	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	-1200	5	-1.08	7716959600	69564	96.11	112300	112800	110200	145000	78200	111600	110933.22	7.65	-17379	113466	112532	111566	110632	109666	112050	110150	4439	33400	5000	84810	100	1	88773116	98006	-27.84	1.85	12	0.08	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	128500	-14.09	20240102	107900	2.32	20240214	149700	-26.25	20230719	91500	20.66	20230313	0.19	N	329180	5000	4438 억	6793170	N	N	0	N	N
125	20240308	131013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110500	-1100	5	-0.99	6113475400	55034	76.03	112300	112800	110400	145000	78200	111600	111085.41	7.65	-13326	113466	112532	111566	110632	109666	112050	110150	4439	33400	5000	84810	100	1	88773116	98094	-27.86	1.86	12	0.06	-3966.00	59566.00	149700	20230719	-26.19	91500	20230313	20.77	128500	-14.01	20240102	107900	2.41	20240214	149700	-26.19	20230719	91500	20.77	20230313	0.19	N	329180	5000	4438 억	6793170	N	N	0	N	N
126	20240308	121016	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	-1200	5	-1.08	5183504800	46613	64.40	112300	112800	110400	145000	78200	111600	111202.97	7.65	-13028	113466	112532	111566	110632	109666	112050	110150	4439	33400	5000	84810	100	1	88773116	98006	-27.84	1.85	12	0.05	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	128500	-14.09	20240102	107900	2.32	20240214	149700	-26.25	20230719	91500	20.66	20230313	0.19	N	329180	5000	4438 억	6793170	N	N	0	N	N
127	20240308	111019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	-700	5	-0.63	3631969400	32597	45.04	112300	112800	110800	145000	78200	111600	111420.35	7.65	-8323	113466	112532	111566	110632	109666	112050	110150	4439	33400	5000	84810	100	1	88773116	98449	-27.96	1.86	12	0.04	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	128500	-13.70	20240102	107900	2.78	20240214	149700	-25.92	20230719	91500	21.20	20230313	0.19	N	329180	5000	4438 억	6793170	N	N	0	N	N
128	20240308	101013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	-800	5	-0.72	2667190200	23904	33.03	112300	112800	110800	145000	78200	111600	111579.24	7.65	-7757	113466	112532	111566	110632	109666	112050	110150	4439	33400	5000	84810	100	1	88773116	98361	-27.94	1.86	12	0.03	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	128500	-13.77	20240102	107900	2.69	20240214	149700	-25.99	20230719	91500	21.09	20230313	0.19	N	329180	5000	4438 억	6793170	N	N	0	N	N
129	20240308	091013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112100	500	2	0.45	452760700	4035	5.57	112300	112800	111700	145000	78200	111600	112208.65	7.65	464	113466	112532	111566	110632	109666	112050	110150	4439	33400	5000	84810	100	1	88773116	99515	-28.27	1.88	12	0.00	-3966.00	59566.00	149700	20230719	-25.12	91500	20230313	22.51	128500	-12.76	20240102	107900	3.89	20240214	149700	-25.12	20230719	91500	22.51	20230313	0.19	N	329180	5000	4438 억	6793170	N	N	0	N	N
130	20240307	161013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	100	2	0.09	8025777500	72156	71.18	111900	112500	110600	144900	78100	111500	111228.01	7.65	4476	113633	112566	111633	110566	109633	112500	110500	4439	33400	5000	84740	100	1	88773116	99071	-28.14	1.87	12	0.08	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	128500	-13.15	20240102	107900	3.43	20240214	149700	-25.45	20230719	91500	21.97	20230313	0.18	N	329180	5000	4438 억	6787149	N	N	168	N	N
131	20240307	150955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111100	-400	5	-0.36	7401430600	66554	65.65	111900	112500	110600	144900	78100	111500	111209.35	7.65	2839	113633	112566	111633	110566	109633	112500	110500	4439	33400	5000	84740	100	1	88773116	98627	-28.01	1.87	12	0.07	-3966.00	59566.00	149700	20230719	-25.78	91500	20230313	21.42	128500	-13.54	20240102	107900	2.97	20240214	149700	-25.78	20230719	91500	21.42	20230313	0.18	N	329180	5000	4438 억	6787149	N	N	168	N	N
132	20240307	140951	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	-700	5	-0.63	6561180200	58985	58.18	111900	112500	110600	144900	78100	111500	111234.67	7.65	-449	113633	112566	111633	110566	109633	112500	110500	4439	33400	5000	84740	100	1	88773116	98361	-27.94	1.86	12	0.07	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	128500	-13.77	20240102	107900	2.69	20240214	149700	-25.99	20230719	91500	21.09	20230313	0.18	N	329180	5000	4438 억	6787149	N	N	168	N	N
133	20240307	131002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	-700	5	-0.63	5579427900	50119	49.44	111900	112500	110700	144900	78100	111500	111323.56	7.65	-2464	113633	112566	111633	110566	109633	112500	110500	4439	33400	5000	84740	100	1	88773116	98361	-27.94	1.86	12	0.06	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	128500	-13.77	20240102	107900	2.69	20240214	149700	-25.99	20230719	91500	21.09	20230313	0.18	N	329180	5000	4438 억	6787149	N	N	168	N	N
134	20240307	121007	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-500	5	-0.45	4410935400	39575	39.04	111900	112500	110700	144900	78100	111500	111457.61	7.65	-1893	113633	112566	111633	110566	109633	112500	110500	4439	33400	5000	84740	100	1	88773116	98538	-27.99	1.86	12	0.04	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	91500	21.31	20230313	0.18	N	329180	5000	4438 억	6787149	N	N	168	N	N
135	20240307	111013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	-100	5	-0.09	3435218200	30794	30.38	111900	112500	110700	144900	78100	111500	111554.81	7.65	-1746	113633	112566	111633	110566	109633	112500	110500	4439	33400	5000	84740	100	1	88773116	98893	-28.09	1.87	12	0.03	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	128500	-13.31	20240102	107900	3.24	20240214	149700	-25.58	20230719	91500	21.75	20230313	0.18	N	329180	5000	4438 억	6787149	N	N	168	N	N
136	20240307	101006	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	200	2	0.18	2039241500	18292	18.04	111900	112500	110700	144900	78100	111500	111482.69	7.65	-4364	113633	112566	111633	110566	109633	112500	110500	4439	33400	5000	84740	100	1	88773116	99160	-28.16	1.88	12	0.02	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	128500	-13.07	20240102	107900	3.52	20240214	149700	-25.38	20230719	91500	22.08	20230313	0.18	N	329180	5000	4438 억	6787149	N	N	168	N	N
137	20240307	091008	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111800	300	2	0.27	622811300	5572	5.50	111900	112500	111000	144900	78100	111500	111775.82	7.65	-3477	113633	112566	111633	110566	109633	112500	110500	4439	33400	5000	84740	100	1	88773116	99248	-28.19	1.88	12	0.01	-3966.00	59566.00	149700	20230719	-25.32	91500	20230313	22.19	128500	-13.00	20240102	107900	3.61	20240214	149700	-25.32	20230719	91500	22.19	20230313	0.18	N	329180	5000	4438 억	6787149	N	N	168	N	N
138	20240306	161000	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111500	-800	5	-0.71	11255566500	101045	81.69	111500	112700	110700	145900	78700	112300	111391.20	7.63	11365	117700	115000	113300	110600	108900	114150	109750	4439	33600	5000	85340	100	1	88773116	98982	-28.11	1.87	12	0.11	-3966.00	59566.00	149700	20230719	-25.52	91500	20230313	21.86	128500	-13.23	20240102	107900	3.34	20240214	149700	-25.52	20230719	91500	21.86	20230313	0.17	N	329180	5000	4438 억	6772339	N	N	168	N	N
139	20240306	151002	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	-1000	5	-0.89	10642558000	95542	77.24	111500	112700	110700	145900	78700	112300	111391.41	7.63	9952	117700	115000	113300	110600	108900	114150	109750	4439	33600	5000	85340	100	1	88773116	98804	-28.06	1.87	12	0.11	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	91500	21.64	20230313	0.17	N	329180	5000	4438 억	6772339	N	N	2494	N	N
140	20240306	141009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	-700	5	-0.62	9319470900	83664	67.64	111500	112700	110700	145900	78700	112300	111391.65	7.63	6620	117700	115000	113300	110600	108900	114150	109750	4439	33600	5000	85340	100	1	88773116	99071	-28.14	1.87	12	0.09	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	128500	-13.15	20240102	107900	3.43	20240214	149700	-25.45	20230719	91500	21.97	20230313	0.17	N	329180	5000	4438 억	6772339	N	N	2494	N	N
141	20240306	131008	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112300	0	3	0.00	8004332900	71893	58.12	111500	112700	110700	145900	78700	112300	111336.75	7.63	3226	117700	115000	113300	110600	108900	114150	109750	4439	33600	5000	85340	100	1	88773116	99692	-28.32	1.89	12	0.08	-3966.00	59566.00	149700	20230719	-24.98	91500	20230313	22.73	128500	-12.61	20240102	107900	4.08	20240214	149700	-24.98	20230719	91500	22.73	20230313	0.17	N	329180	5000	4438 억	6772339	N	N	2494	N	N
142	20240306	121006	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-1300	5	-1.16	6515419700	58572	47.35	111500	112300	110700	145900	78700	112300	111237.79	7.63	-3092	117700	115000	113300	110600	108900	114150	109750	4439	33600	5000	85340	100	1	88773116	98538	-27.99	1.86	12	0.07	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	91500	21.31	20230313	0.17	N	329180	5000	4438 억	6772339	N	N	2494	N	N
143	20240306	111004	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	-1400	5	-1.25	5170507500	46443	37.55	111500	112300	110700	145900	78700	112300	111330.18	7.63	-6694	117700	115000	113300	110600	108900	114150	109750	4439	33600	5000	85340	100	1	88773116	98449	-27.96	1.86	12	0.05	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	128500	-13.70	20240102	107900	2.78	20240214	149700	-25.92	20230719	91500	21.20	20230313	0.17	N	329180	5000	4438 억	6772339	N	N	2494	N	N
144	20240306	100942	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112100	-200	5	-0.18	2972660100	26668	21.56	111500	112300	111100	145900	78700	112300	111469.18	7.63	-265	117700	115000	113300	110600	108900	114150	109750	4439	33600	5000	85340	100	1	88773116	99515	-28.27	1.88	12	0.03	-3966.00	59566.00	149700	20230719	-25.12	91500	20230313	22.51	128500	-12.76	20240102	107900	3.89	20240214	149700	-25.12	20230719	91500	22.51	20230313	0.17	N	329180	5000	4438 억	6772339	N	N	2494	N	N
145	20240306	091000	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	-700	5	-0.62	603117400	5404	4.37	111500	112300	111300	145900	78700	112300	111605.74	7.63	-192	117700	115000	113300	110600	108900	114150	109750	4439	33600	5000	85340	100	1	88773116	99071	-28.14	1.87	12	0.01	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	128500	-13.15	20240102	107900	3.43	20240214	149700	-25.45	20230719	91500	21.97	20230313	0.17	N	329180	5000	4438 억	6772339	N	N	2494	N	N
146	20240305	160956	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112300	-1300	5	-1.14	13971279700	123507	69.30	113300	116000	111600	147600	79600	113600	113122.04	7.60	12848	122133	117866	115433	111166	108733	116650	109950	4439	34000	5000	86330	100	1	88773116	99692	-28.32	1.89	12	0.14	-3966.00	59566.00	149700	20230719	-24.98	91500	20230313	22.73	128500	-12.61	20240102	107900	4.08	20240214	149700	-24.98	20230719	91500	22.73	20230313	0.17	N	329180	5000	4438 억	6747627	N	N	2494	N	N
147	20240305	150955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112600	-1000	5	-0.88	13065078100	115445	64.77	113300	116000	111600	147600	79600	113600	113171.41	7.60	12320	122133	117866	115433	111166	108733	116650	109950	4439	34000	5000	86330	100	1	88773116	99959	-28.39	1.89	12	0.13	-3966.00	59566.00	149700	20230719	-24.78	91500	20230313	23.06	128500	-12.37	20240102	107900	4.36	20240214	149700	-24.78	20230719	91500	23.06	20230313	0.17	N	329180	5000	4438 억	6747627	N	N	20	N	N
148	20240305	140944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111800	-1800	5	-1.58	10930908300	96534	54.16	113300	116000	111600	147600	79600	113600	113233.72	7.60	11510	122133	117866	115433	111166	108733	116650	109950	4439	34000	5000	86330	100	1	88773116	99248	-28.19	1.88	12	0.11	-3966.00	59566.00	149700	20230719	-25.32	91500	20230313	22.19	128500	-13.00	20240102	107900	3.61	20240214	149700	-25.32	20230719	91500	22.19	20230313	0.17	N	329180	5000	4438 억	6747627	N	N	20	N	N
149	20240305	130945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112200	-1400	5	-1.23	9448388000	83281	46.73	113300	116000	111600	147600	79600	113600	113451.88	7.60	8471	122133	117866	115433	111166	108733	116650	109950	4439	34000	5000	86330	100	1	88773116	99603	-28.29	1.88	12	0.09	-3966.00	59566.00	149700	20230719	-25.05	91500	20230313	22.62	128500	-12.68	20240102	107900	3.99	20240214	149700	-25.05	20230719	91500	22.62	20230313	0.17	N	329180	5000	4438 억	6747627	N	N	20	N	N
150	20240305	120948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112400	-1200	5	-1.06	7427074600	65233	36.60	113300	116000	112200	147600	79600	113600	113854.61	7.60	6489	122133	117866	115433	111166	108733	116650	109950	4439	34000	5000	86330	100	1	88773116	99781	-28.34	1.89	12	0.07	-3966.00	59566.00	149700	20230719	-24.92	91500	20230313	22.84	128500	-12.53	20240102	107900	4.17	20240214	149700	-24.92	20230719	91500	22.84	20230313	0.17	N	329180	5000	4438 억	6747627	N	N	20	N	N
151	20240305	110947	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	112800	-800	5	-0.70	5728094400	50165	28.15	113300	116000	112800	147600	79600	113600	114185.22	7.60	5457	122133	117866	115433	111166	108733	116650	109950	4439	34000	5000	86330	100	1	88773116	100136	-28.44	1.89	12	0.06	-3966.00	59566.00	149700	20230719	-24.65	91500	20230313	23.28	128500	-12.22	20240102	107900	4.54	20240214	149700	-24.65	20230719	91500	23.28	20230313	0.17	N	329180	5000	4438 억	6747627	N	N	20	N	N
152	20240305	100945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113900	300	2	0.26	3786188300	33018	18.53	113300	116000	113000	147600	79600	113600	114670.82	7.60	8265	122133	117866	115433	111166	108733	116650	109950	4439	34000	5000	86330	100	1	88773116	101113	-28.72	1.91	12	0.04	-3966.00	59566.00	149700	20230719	-23.91	91500	20230313	24.48	128500	-11.36	20240102	107900	5.56	20240214	149700	-23.91	20230719	91500	24.48	20230313	0.17	N	329180	5000	4438 억	6747627	N	N	20	N	N
153	20240305	090945	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115800	2200	2	1.94	1651660600	14333	8.04	113300	116000	113300	147600	79600	113600	115236.18	7.60	5988	122133	117866	115433	111166	108733	116650	109950	4439	34000	5000	86330	100	1	88773116	102799	-29.20	1.94	12	0.02	-3966.00	59566.00	149700	20230719	-22.65	91500	20230313	26.56	128500	-9.88	20240102	107900	7.32	20240214	149700	-22.65	20230719	91500	26.56	20230313	0.17	N	329180	5000	4438 억	6747627	N	N	20	N	N
154	20240304	160944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113600	-4300	5	-3.65	20373128200	177865	141.93	118900	119700	113000	153200	82600	117900	114543.00	7.64	-37205	122366	120132	118766	116532	115166	119450	115850	4439	35300	5000	89600	100	1	88773116	100846	-28.64	1.91	12	0.20	-3966.00	59566.00	149700	20230719	-24.11	91500	20230313	24.15	128500	-11.60	20240102	107900	5.28	20240214	149700	-24.11	20230719	91500	24.15	20230313	0.19	N	329180	5000	4438 억	6779807	N	N	20	N	N
155	20240304	150939	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113900	-4000	5	-3.39	19240842300	167903	133.98	118900	119700	113000	153200	82600	117900	114594.99	7.64	-34702	122366	120132	118766	116532	115166	119450	115850	4439	35300	5000	89600	100	1	88773116	101113	-28.72	1.91	12	0.19	-3966.00	59566.00	149700	20230719	-23.91	91500	20230313	24.48	128500	-11.36	20240102	107900	5.56	20240214	149700	-23.91	20230719	91500	24.48	20230313	0.19	N	329180	5000	4438 억	6779807	N	N	3	N	N
156	20240304	140909	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113400	-4500	5	-3.82	16884205800	147184	117.45	118900	119700	113000	153200	82600	117900	114714.95	7.64	-33136	122366	120132	118766	116532	115166	119450	115850	4439	35300	5000	89600	100	1	88773116	100669	-28.59	1.90	12	0.17	-3966.00	59566.00	149700	20230719	-24.25	91500	20230313	23.93	128500	-11.75	20240102	107900	5.10	20240214	149700	-24.25	20230719	91500	23.93	20230313	0.19	N	329180	5000	4438 억	6779807	N	N	3	N	N
157	20240304	130934	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113100	-4800	5	-4.07	14364696600	124927	99.69	118900	119700	113100	153200	82600	117900	114984.72	7.64	-31006	122366	120132	118766	116532	115166	119450	115850	4439	35300	5000	89600	100	1	88773116	100402	-28.52	1.90	12	0.14	-3966.00	59566.00	149700	20230719	-24.45	91500	20230313	23.61	128500	-11.98	20240102	107900	4.82	20240214	149700	-24.45	20230719	91500	23.61	20230313	0.19	N	329180	5000	4438 억	6779807	N	N	3	N	N
158	20240304	120911	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	113700	-4200	5	-3.56	11665433300	101168	80.73	118900	119700	113600	153200	82600	117900	115307.54	7.64	-28179	122366	120132	118766	116532	115166	119450	115850	4439	35300	5000	89600	100	1	88773116	100935	-28.67	1.91	12	0.11	-3966.00	59566.00	149700	20230719	-24.05	91500	20230313	24.26	128500	-11.52	20240102	107900	5.38	20240214	149700	-24.05	20230719	91500	24.26	20230313	0.19	N	329180	5000	4438 억	6779807	N	N	3	N	N
159	20240304	110928	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114200	-3700	5	-3.14	9148626300	79077	63.10	118900	119700	114000	153200	82600	117900	115692.63	7.64	-26186	122366	120132	118766	116532	115166	119450	115850	4439	35300	5000	89600	100	1	88773116	101379	-28.79	1.92	12	0.09	-3966.00	59566.00	149700	20230719	-23.71	91500	20230313	24.81	128500	-11.13	20240102	107900	5.84	20240214	149700	-23.71	20230719	91500	24.81	20230313	0.19	N	329180	5000	4438 억	6779807	N	N	3	N	N
160	20240304	100929	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115200	-2700	5	-2.29	5270150500	45154	36.03	118900	119700	115100	153200	82600	117900	116715.03	7.64	-16774	122366	120132	118766	116532	115166	119450	115850	4439	35300	5000	89600	100	1	88773116	102267	-29.05	1.93	12	0.05	-3966.00	59566.00	149700	20230719	-23.05	91500	20230313	25.90	128500	-10.35	20240102	107900	6.77	20240214	149700	-23.05	20230719	91500	25.90	20230313	0.19	N	329180	5000	4438 억	6779807	N	N	3	N	N
161	20240304	090928	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	117400	-500	5	-0.42	833573000	7042	5.62	118900	119700	117400	153200	82600	117900	118371.63	7.64	-2629	122366	120132	118766	116532	115166	119450	115850	4439	35300	5000	89600	100	1	88773116	104220	-29.60	1.97	12	0.01	-3966.00	59566.00	149700	20230719	-21.58	91500	20230313	28.31	128500	-8.64	20240102	107900	8.80	20240214	149700	-21.58	20230719	91500	28.31	20230313	0.19	N	329180	5000	4438 억	6779807	N	N	3	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History