KissMeData/042660/price/prices-20240301.csv

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
20240329,160455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27600,200,2,0.73,30932368600,1122726,62.98,27500,28000,27100,35600,19200,27400,27550.03,17.14,0,-224561,29333,28366,27783,26816,26233,28075,26525,15368,8200,5000,19720,50,1,306358899,84555,34.72,1.96,12,0.37,795.00,14063.00,44332,20230712,-37.74,20344,20230324,35.67,30900,-10.68,20240322,21050,31.12,20240125,49900,-44.69,20230712,21050,31.12,20240125,0.29,N,042660,5000,15367 억,,52512000,N,N,2380,N,00,N
20240329,150456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27600,200,2,0.73,28468775450,1033428,57.97,27500,28000,27100,35600,19200,27400,27547.91,17.14,0,-207659,29333,28366,27783,26816,26233,28075,26525,15368,8200,5000,19720,50,1,306358899,84555,34.72,1.96,12,0.34,795.00,14063.00,44332,20230712,-37.74,20344,20230324,35.67,30900,-10.68,20240322,21050,31.12,20240125,49900,-44.69,20230712,21050,31.12,20240125,0.29,N,042660,5000,15367 억,,52512000,N,N,91,N,00,N
20240329,140451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27600,200,2,0.73,22579838800,820691,46.04,27500,28000,27100,35600,19200,27400,27513.21,17.14,0,-123427,29333,28366,27783,26816,26233,28075,26525,15368,8200,5000,19720,50,1,306358899,84555,34.72,1.96,12,0.27,795.00,14063.00,44332,20230712,-37.74,20344,20230324,35.67,30900,-10.68,20240322,21050,31.12,20240125,49900,-44.69,20230712,21050,31.12,20240125,0.29,N,042660,5000,15367 억,,52512000,N,N,91,N,00,N
20240329,130448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,100,2,0.36,19351244400,703280,39.45,27500,28000,27100,35600,19200,27400,27515.71,17.14,0,-109886,29333,28366,27783,26816,26233,28075,26525,15368,8200,5000,19720,50,1,306358899,84249,34.59,1.96,12,0.23,795.00,14063.00,44332,20230712,-37.97,20344,20230324,35.17,30900,-11.00,20240322,21050,30.64,20240125,49900,-44.89,20230712,21050,30.64,20240125,0.29,N,042660,5000,15367 억,,52512000,N,N,91,N,00,N
20240329,120452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27200,-200,5,-0.73,17049268550,619030,34.72,27500,28000,27150,35600,19200,27400,27541.93,17.14,0,-113306,29333,28366,27783,26816,26233,28075,26525,15368,8200,5000,19720,50,1,306358899,83330,34.21,1.93,12,0.20,795.00,14063.00,44332,20230712,-38.64,20344,20230324,33.70,30900,-11.97,20240322,21050,29.22,20240125,49900,-45.49,20230712,21050,29.22,20240125,0.29,N,042660,5000,15367 억,,52512000,N,N,91,N,00,N
20240329,110445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27350,-50,5,-0.18,13986365950,506737,28.43,27500,28000,27300,35600,19200,27400,27600.86,17.14,0,-115381,29333,28366,27783,26816,26233,28075,26525,15368,8200,5000,19720,50,1,306358899,83789,34.40,1.94,12,0.17,795.00,14063.00,44332,20230712,-38.31,20344,20230324,34.44,30900,-11.49,20240322,21050,29.93,20240125,49900,-45.19,20230712,21050,29.93,20240125,0.29,N,042660,5000,15367 억,,52512000,N,N,91,N,00,N
20240329,100447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27700,300,2,1.09,10019957850,362768,20.35,27500,28000,27400,35600,19200,27400,27620.88,17.14,0,-77019,29333,28366,27783,26816,26233,28075,26525,15368,8200,5000,19720,50,1,306358899,84861,34.84,1.97,12,0.12,795.00,14063.00,44332,20230712,-37.52,20344,20230324,36.16,30900,-10.36,20240322,21050,31.59,20240125,49900,-44.49,20230712,21050,31.59,20240125,0.29,N,042660,5000,15367 억,,52512000,N,N,91,N,00,N
20240329,090445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27950,550,2,2.01,2438632700,87857,4.93,27500,28000,27450,35600,19200,27400,27757.11,17.14,0,-16594,29333,28366,27783,26816,26233,28075,26525,15368,8200,5000,19720,50,1,306358899,85627,35.16,1.99,12,0.03,795.00,14063.00,44332,20230712,-36.95,20344,20230324,37.39,30900,-9.55,20240322,21050,32.78,20240125,49900,-43.99,20230712,21050,32.78,20240125,0.29,N,042660,5000,15367 억,,52512000,N,N,91,N,00,N
20240328,160449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27400,-800,5,-2.84,49329391950,1775177,63.47,28150,28750,27200,36650,19750,28200,27789.48,17.15,0,-40097,30300,29250,28300,27250,26300,28775,26775,15368,8450,5000,20300,50,1,306358899,83942,34.47,1.95,12,0.58,795.00,14063.00,44332,20230712,-38.19,20344,20230324,34.68,30900,-11.33,20240322,21050,30.17,20240125,49900,-45.09,20230712,21050,30.17,20240125,0.32,N,042660,5000,15367 억,,52548459,N,N,91,N,00,N
20240328,150450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27400,-800,5,-2.84,46843921950,1684512,60.23,28150,28750,27200,36650,19750,28200,27808.59,17.15,0,-20961,30300,29250,28300,27250,26300,28775,26775,15368,8450,5000,20300,50,1,306358899,83942,34.47,1.95,12,0.55,795.00,14063.00,44332,20230712,-38.19,20344,20230324,34.68,30900,-11.33,20240322,21050,30.17,20240125,49900,-45.09,20230712,21050,30.17,20240125,0.32,N,042660,5000,15367 억,,52548459,N,N,160,N,00,N
20240328,140444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27250,-950,5,-3.37,41497416200,1489006,53.24,28150,28750,27200,36650,19750,28200,27869.20,17.15,0,-46802,30300,29250,28300,27250,26300,28775,26775,15368,8450,5000,20300,50,1,306358899,83483,34.28,1.94,12,0.49,795.00,14063.00,44332,20230712,-38.53,20344,20230324,33.95,30900,-11.81,20240322,21050,29.45,20240125,49900,-45.39,20230712,21050,29.45,20240125,0.32,N,042660,5000,15367 억,,52548459,N,N,160,N,00,N
20240328,130442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27450,-750,5,-2.66,34093277650,1218333,43.56,28150,28750,27450,36650,19750,28200,27983.54,17.15,0,-39175,30300,29250,28300,27250,26300,28775,26775,15368,8450,5000,20300,50,1,306358899,84096,34.53,1.95,12,0.40,795.00,14063.00,44332,20230712,-38.08,20344,20230324,34.93,30900,-11.17,20240322,21050,30.40,20240125,49900,-44.99,20230712,21050,30.40,20240125,0.32,N,042660,5000,15367 억,,52548459,N,N,160,N,00,N
20240328,120447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,-700,5,-2.48,30430393650,1085271,38.80,28150,28750,27450,36650,19750,28200,28039.44,17.15,0,-35755,30300,29250,28300,27250,26300,28775,26775,15368,8450,5000,20300,50,1,306358899,84249,34.59,1.96,12,0.35,795.00,14063.00,44332,20230712,-37.97,20344,20230324,35.17,30900,-11.00,20240322,21050,30.64,20240125,49900,-44.89,20230712,21050,30.64,20240125,0.32,N,042660,5000,15367 억,,52548459,N,N,160,N,00,N
20240328,110444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27900,-300,5,-1.06,24143464600,857670,30.67,28150,28750,27600,36650,19750,28200,28150.06,17.15,0,-25233,30300,29250,28300,27250,26300,28775,26775,15368,8450,5000,20300,50,1,306358899,85474,35.09,1.98,12,0.28,795.00,14063.00,44332,20230712,-37.07,20344,20230324,37.14,30900,-9.71,20240322,21050,32.54,20240125,49900,-44.09,20230712,21050,32.54,20240125,0.32,N,042660,5000,15367 억,,52548459,N,N,160,N,00,N
20240328,100445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28250,50,2,0.18,15002493500,530452,18.97,28150,28750,27850,36650,19750,28200,28282.48,17.15,0,-38226,30300,29250,28300,27250,26300,28775,26775,15368,8450,5000,20300,50,1,306358899,86546,35.53,2.01,12,0.17,795.00,14063.00,44332,20230712,-36.28,20344,20230324,38.86,30900,-8.58,20240322,21050,34.20,20240125,49900,-43.39,20230712,21050,34.20,20240125,0.32,N,042660,5000,15367 억,,52548459,N,N,160,N,00,N
20240328,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28400,200,2,0.71,1844089400,65573,2.34,28150,28400,27850,36650,19750,28200,28122.66,17.15,0,16970,30300,29250,28300,27250,26300,28775,26775,15368,8450,5000,20300,50,1,306358899,87006,35.72,2.02,12,0.02,795.00,14063.00,44332,20230712,-35.94,20344,20230324,39.60,30900,-8.09,20240322,21050,34.92,20240125,49900,-43.09,20230712,21050,34.92,20240125,0.32,N,042660,5000,15367 억,,52548459,N,N,160,N,00,N
20240327,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28200,-1300,5,-4.41,78267236400,2786301,132.32,29150,29350,27350,38350,20650,29500,28089.59,17.15,0,-134920,31566,30532,29866,28832,28166,30200,28500,15368,8850,5000,21240,50,1,306358899,86393,35.47,2.01,12,0.91,795.00,14063.00,44332,20230712,-36.39,20344,20230324,38.62,30900,-8.74,20240322,21050,33.97,20240125,49900,-43.49,20230712,21050,33.97,20240125,0.31,N,042660,5000,15367 억,,52555019,N,N,160,N,00,N
20240327,150453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28100,-1400,5,-4.75,75551212700,2689829,127.74,29150,29350,27350,38350,20650,29500,28087.48,17.15,0,-134282,31566,30532,29866,28832,28166,30200,28500,15368,8850,5000,21240,50,1,306358899,86087,35.35,2.00,12,0.88,795.00,14063.00,44332,20230712,-36.61,20344,20230324,38.12,30900,-9.06,20240322,21050,33.49,20240125,49900,-43.69,20230712,21050,33.49,20240125,0.31,N,042660,5000,15367 억,,52555019,N,N,1081,N,00,N
20240327,140454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28050,-1450,5,-4.92,70418927550,2507067,119.06,29150,29350,27350,38350,20650,29500,28087.90,17.15,0,-150084,31566,30532,29866,28832,28166,30200,28500,15368,8850,5000,21240,50,1,306358899,85934,35.28,1.99,12,0.82,795.00,14063.00,44332,20230712,-36.73,20344,20230324,37.88,30900,-9.22,20240322,21050,33.25,20240125,49900,-43.79,20230712,21050,33.25,20240125,0.31,N,042660,5000,15367 억,,52555019,N,N,1081,N,00,N
20240327,130453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27800,-1700,5,-5.76,65993938100,2348615,111.54,29150,29350,27350,38350,20650,29500,28098.80,17.15,0,-156440,31566,30532,29866,28832,28166,30200,28500,15368,8850,5000,21240,50,1,306358899,85168,34.97,1.98,12,0.77,795.00,14063.00,44332,20230712,-37.29,20344,20230324,36.65,30900,-10.03,20240322,21050,32.07,20240125,49900,-44.29,20230712,21050,32.07,20240125,0.31,N,042660,5000,15367 억,,52555019,N,N,1081,N,00,N
20240327,120453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27900,-1600,5,-5.42,61780787600,2197431,104.36,29150,29350,27350,38350,20650,29500,28114.70,17.15,0,-146069,31566,30532,29866,28832,28166,30200,28500,15368,8850,5000,21240,50,1,306358899,85474,35.09,1.98,12,0.72,795.00,14063.00,44332,20230712,-37.07,20344,20230324,37.14,30900,-9.71,20240322,21050,32.54,20240125,49900,-44.09,20230712,21050,32.54,20240125,0.31,N,042660,5000,15367 억,,52555019,N,N,1081,N,00,N
20240327,110451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27600,-1900,5,-6.44,52263022800,1854608,88.08,29150,29350,27500,38350,20650,29500,28179.75,17.15,0,-151003,31566,30532,29866,28832,28166,30200,28500,15368,8850,5000,21240,50,1,306358899,84555,34.72,1.96,12,0.61,795.00,14063.00,44332,20230712,-37.74,20344,20230324,35.67,30900,-10.68,20240322,21050,31.12,20240125,49900,-44.69,20230712,21050,31.12,20240125,0.31,N,042660,5000,15367 억,,52555019,N,N,1081,N,00,N
20240327,100448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28400,-1100,5,-3.73,31674103900,1114817,52.94,29150,29350,27900,38350,20650,29500,28411.46,17.15,0,5632,31566,30532,29866,28832,28166,30200,28500,15368,8850,5000,21240,50,1,306358899,87006,35.72,2.02,12,0.36,795.00,14063.00,44332,20230712,-35.94,20344,20230324,39.60,30900,-8.09,20240322,21050,34.92,20240125,49900,-43.09,20230712,21050,34.92,20240125,0.31,N,042660,5000,15367 억,,52555019,N,N,1081,N,00,N
20240327,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,-450,5,-1.53,3568350450,123209,5.85,29150,29200,28800,38350,20650,29500,28959.64,17.15,0,31036,31566,30532,29866,28832,28166,30200,28500,15368,8850,5000,21240,50,1,306358899,88997,36.54,2.07,12,0.04,795.00,14063.00,44332,20230712,-34.47,20344,20230324,42.79,30900,-5.99,20240322,21050,38.00,20240125,49900,-41.78,20230712,21050,38.00,20240125,0.31,N,042660,5000,15367 억,,52555019,N,N,1081,N,00,N
20240326,150446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29350,-650,5,-2.17,60016884050,2015372,100.70,30900,30900,29200,39000,21000,30000,29779.55,17.18,0,-307290,31733,30866,30033,29166,28333,30450,28750,15368,9000,5000,21600,50,1,306358899,89916,36.92,2.09,12,0.66,795.00,14063.00,44332,20230712,-33.80,20344,20230324,44.27,30900,0.00,20240322,21050,39.43,20240125,49900,-41.18,20230712,21050,39.43,20240125,0.32,N,042660,5000,15367 억,,52646621,N,N,126,N,00,N
20240326,140444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29350,-650,5,-2.17,54996398700,1844237,92.15,30900,30900,29200,39000,21000,30000,29820.68,17.18,0,-304317,31733,30866,30033,29166,28333,30450,28750,15368,9000,5000,21600,50,1,306358899,89916,36.92,2.09,12,0.60,795.00,14063.00,44332,20230712,-33.80,20344,20230324,44.27,30900,0.00,20240322,21050,39.43,20240125,49900,-41.18,20230712,21050,39.43,20240125,0.32,N,042660,5000,15367 억,,52646621,N,N,126,N,00,N
20240326,130442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29300,-700,5,-2.33,50639695550,1696153,84.75,30900,30900,29200,39000,21000,30000,29855.62,17.18,0,-306695,31733,30866,30033,29166,28333,30450,28750,15368,9000,5000,21600,50,1,306358899,89763,36.86,2.08,12,0.55,795.00,14063.00,44332,20230712,-33.91,20344,20230324,44.02,30900,0.00,20240322,21050,39.19,20240125,49900,-41.28,20230712,21050,39.19,20240125,0.32,N,042660,5000,15367 억,,52646621,N,N,126,N,00,N
20240326,120444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,-300,5,-1.00,43884317650,1466575,73.28,30900,30900,29300,39000,21000,30000,29922.99,17.18,0,-264678,31733,30866,30033,29166,28333,30450,28750,15368,9000,5000,21600,50,1,306358899,90989,37.36,2.11,12,0.48,795.00,14063.00,44332,20230712,-33.01,20344,20230324,45.99,30900,0.00,20240322,21050,41.09,20240125,49900,-40.48,20230712,21050,41.09,20240125,0.32,N,042660,5000,15367 억,,52646621,N,N,126,N,00,N
20240326,110438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-150,5,-0.50,41113733600,1373574,68.63,30900,30900,29300,39000,21000,30000,29931.94,17.18,0,-253284,31733,30866,30033,29166,28333,30450,28750,15368,9000,5000,21600,50,1,306358899,91448,37.55,2.12,12,0.45,795.00,14063.00,44332,20230712,-32.67,20344,20230324,46.73,30900,0.00,20240322,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.32,N,042660,5000,15367 억,,52646621,N,N,126,N,00,N
20240326,100446,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29450,-550,5,-1.83,33404806750,1114359,55.68,30900,30900,29300,39000,21000,30000,29976.70,17.18,0,-276844,31733,30866,30033,29166,28333,30450,28750,15368,9000,5000,21600,50,1,306358899,90223,37.04,2.09,12,0.36,795.00,14063.00,44332,20230712,-33.57,20344,20230324,44.76,30900,0.00,20240322,21050,39.90,20240125,49900,-40.98,20230712,21050,39.90,20240125,0.32,N,042660,5000,15367 억,,52646621,N,N,126,N,00,N
20240326,090443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,600,2,2.00,8267387350,269509,13.47,30900,30900,30350,39000,21000,30000,30675.79,17.18,0,-63153,31733,30866,30033,29166,28333,30450,28750,15368,9000,5000,21600,50,1,306358899,93746,38.49,2.18,12,0.09,795.00,14063.00,44332,20230712,-30.98,20344,20230324,50.41,30900,0.00,20240322,21050,45.37,20240125,49900,-38.68,20230712,21050,45.37,20240125,0.32,N,042660,5000,15367 억,,52646621,N,N,126,N,00,N
20240325,160459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30000,-700,5,-2.28,55403715000,1856746,115.49,30850,30900,29200,39900,21500,30700,29838.67,17.22,0,-169537,31733,31216,30383,29866,29033,31475,30125,15368,9200,5000,22100,50,1,306358899,91908,37.74,2.13,12,0.61,795.00,14063.00,44332,20230712,-32.33,20344,20230324,47.46,30900,0.00,20240322,21050,42.52,20240125,49900,-39.88,20230712,21050,42.52,20240125,0.32,N,042660,5000,15367 억,,52766460,N,N,126,N,00,N
20240325,150502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-850,5,-2.77,53156322450,1781659,110.82,30850,30900,29200,39900,21500,30700,29834.94,17.22,0,-174397,31733,31216,30383,29866,29033,31475,30125,15368,9200,5000,22100,50,1,306358899,91448,37.55,2.12,12,0.58,795.00,14063.00,44332,20230712,-32.67,20344,20230324,46.73,30900,0.00,20240322,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.32,N,042660,5000,15367 억,,52766460,N,N,4701,N,00,N
20240325,140500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-600,5,-1.95,48787177750,1635509,101.73,30850,30900,29200,39900,21500,30700,29829.58,17.22,0,-177039,31733,31216,30383,29866,29033,31475,30125,15368,9200,5000,22100,50,1,306358899,92214,37.86,2.14,12,0.53,795.00,14063.00,44332,20230712,-32.10,20344,20230324,47.96,30900,0.00,20240322,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.32,N,042660,5000,15367 억,,52766460,N,N,4701,N,00,N
20240325,130502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-600,5,-1.95,42297484250,1420815,88.38,30850,30900,29200,39900,21500,30700,29769.40,17.22,0,-141085,31733,31216,30383,29866,29033,31475,30125,15368,9200,5000,22100,50,1,306358899,92214,37.86,2.14,12,0.46,795.00,14063.00,44332,20230712,-32.10,20344,20230324,47.96,30900,0.00,20240322,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.32,N,042660,5000,15367 억,,52766460,N,N,4701,N,00,N
20240325,120505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29800,-900,5,-2.93,38910946750,1307392,81.32,30850,30900,29200,39900,21500,30700,29761.74,17.22,0,-138923,31733,31216,30383,29866,29033,31475,30125,15368,9200,5000,22100,50,1,306358899,91295,37.48,2.12,12,0.43,795.00,14063.00,44332,20230712,-32.78,20344,20230324,46.48,30900,0.00,20240322,21050,41.57,20240125,49900,-40.28,20230712,21050,41.57,20240125,0.32,N,042660,5000,15367 억,,52766460,N,N,4701,N,00,N
20240325,110502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29450,-1250,5,-4.07,34922492700,1172809,72.95,30850,30900,29200,39900,21500,30700,29776.22,17.22,0,-144856,31733,31216,30383,29866,29033,31475,30125,15368,9200,5000,22100,50,1,306358899,90223,37.04,2.09,12,0.38,795.00,14063.00,44332,20230712,-33.57,20344,20230324,44.76,30900,0.00,20240322,21050,39.90,20240125,49900,-40.98,20230712,21050,39.90,20240125,0.32,N,042660,5000,15367 억,,52766460,N,N,4701,N,00,N
20240325,100501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,-1100,5,-3.58,24835019650,829759,51.61,30850,30900,29350,39900,21500,30700,29929.72,17.22,0,-94232,31733,31216,30383,29866,29033,31475,30125,15368,9200,5000,22100,50,1,306358899,90682,37.23,2.10,12,0.27,795.00,14063.00,44332,20230712,-33.23,20344,20230324,45.50,30900,0.00,20240322,21050,40.62,20240125,49900,-40.68,20230712,21050,40.62,20240125,0.32,N,042660,5000,15367 억,,52766460,N,N,4701,N,00,N
20240325,090502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,-400,5,-1.30,3195349650,104516,6.50,30850,30900,30200,39900,21500,30700,30571.93,17.22,0,-26398,31733,31216,30383,29866,29033,31475,30125,15368,9200,5000,22100,50,1,306358899,92827,38.11,2.15,12,0.03,795.00,14063.00,44332,20230712,-31.65,20344,20230324,48.94,30900,0.00,20240322,21050,43.94,20240125,49900,-39.28,20230712,21050,43.94,20240125,0.32,N,042660,5000,15367 억,,52766460,N,N,4701,N,00,N
20240322,160501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,350,2,1.15,48665054400,1599690,65.82,30350,30900,29550,39450,21250,30350,30420.92,17.26,0,-104740,31950,31150,29800,29000,27650,31550,29400,15368,9100,5000,21850,50,1,306358899,94052,38.62,2.18,12,0.52,795.00,14063.00,44332,20230712,-30.75,20344,20230324,50.90,30900,-0.65,20240322,21050,45.84,20240125,49900,-38.48,20230712,21050,45.84,20240125,0.31,N,042660,5000,15367 억,,52880519,N,N,4701,N,00,N
20240322,150503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,300,2,0.99,46366069550,1524761,62.74,30350,30900,29550,39450,21250,30350,30408.77,17.26,0,-109156,31950,31150,29800,29000,27650,31550,29400,15368,9100,5000,21850,50,1,306358899,93899,38.55,2.18,12,0.50,795.00,14063.00,44332,20230712,-30.86,20344,20230324,50.66,30900,-0.81,20240322,21050,45.61,20240125,49900,-38.58,20230712,21050,45.61,20240125,0.31,N,042660,5000,15367 억,,52880519,N,N,5556,N,00,N
20240322,140458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30450,100,2,0.33,40891819150,1345892,55.38,30350,30900,29550,39450,21250,30350,30382.71,17.26,0,-99427,31950,31150,29800,29000,27650,31550,29400,15368,9100,5000,21850,50,1,306358899,93286,38.30,2.17,12,0.44,795.00,14063.00,44332,20230712,-31.31,20344,20230324,49.68,30900,-1.46,20240322,21050,44.66,20240125,49900,-38.98,20230712,21050,44.66,20240125,0.31,N,042660,5000,15367 억,,52880519,N,N,5556,N,00,N
20240322,130501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,150,2,0.49,36265752200,1193987,49.13,30350,30900,29550,39450,21250,30350,30373.67,17.26,0,-62663,31950,31150,29800,29000,27650,31550,29400,15368,9100,5000,21850,50,1,306358899,93439,38.36,2.17,12,0.39,795.00,14063.00,44332,20230712,-31.20,20344,20230324,49.92,30900,-1.29,20240322,21050,44.89,20240125,49900,-38.88,20230712,21050,44.89,20240125,0.31,N,042660,5000,15367 억,,52880519,N,N,5556,N,00,N
20240322,120456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,50,2,0.16,33035217750,1087854,44.76,30350,30900,29550,39450,21250,30350,30367.34,17.26,0,-44983,31950,31150,29800,29000,27650,31550,29400,15368,9100,5000,21850,50,1,306358899,93133,38.24,2.16,12,0.36,795.00,14063.00,44332,20230712,-31.43,20344,20230324,49.43,30900,-1.62,20240322,21050,44.42,20240125,49900,-39.08,20230712,21050,44.42,20240125,0.31,N,042660,5000,15367 억,,52880519,N,N,5556,N,00,N
20240322,110502,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,50,2,0.16,28963736150,953843,39.25,30350,30900,29550,39450,21250,30350,30365.32,17.26,0,-27312,31950,31150,29800,29000,27650,31550,29400,15368,9100,5000,21850,50,1,306358899,93133,38.24,2.16,12,0.31,795.00,14063.00,44332,20230712,-31.43,20344,20230324,49.43,30900,-1.62,20240322,21050,44.42,20240125,49900,-39.08,20230712,21050,44.42,20240125,0.31,N,042660,5000,15367 억,,52880519,N,N,5556,N,00,N
20240322,100457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,200,2,0.66,22379636100,737957,30.37,30350,30900,29550,39450,21250,30350,30326.45,17.26,0,-34495,31950,31150,29800,29000,27650,31550,29400,15368,9100,5000,21850,50,1,306358899,93593,38.43,2.17,12,0.24,795.00,14063.00,44332,20230712,-31.09,20344,20230324,50.17,30900,-1.13,20240322,21050,45.13,20240125,49900,-38.78,20230712,21050,45.13,20240125,0.31,N,042660,5000,15367 억,,52880519,N,N,5556,N,00,N
20240322,090456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,-500,5,-1.65,3837467900,127411,5.24,30350,30400,29850,39450,21250,30350,30117.51,17.26,0,497,31950,31150,29800,29000,27650,31550,29400,15368,9100,5000,21850,50,1,306358899,91448,37.55,2.12,12,0.04,795.00,14063.00,44332,20230712,-32.67,20344,20230324,46.73,30600,-2.45,20240321,21050,41.81,20240125,49900,-40.18,20230712,21050,41.81,20240125,0.31,N,042660,5000,15367 억,,52880519,N,N,5556,N,00,N
20240321,160456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30350,950,2,3.23,72338430450,2422570,113.15,29500,30600,28450,38200,20600,29400,29859.67,17.30,0,-70322,30333,29866,29083,28616,27833,30100,28850,15368,8800,5000,21160,50,1,306358899,92980,38.18,2.16,12,0.79,795.00,14063.00,44332,20230712,-31.54,20344,20230324,49.18,30600,-0.82,20240321,21050,44.18,20240125,49900,-39.18,20230712,21050,44.18,20240125,0.31,N,042660,5000,15367 억,,52996205,N,N,5556,N,00,N
20240321,150457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,800,2,2.72,69680188350,2334706,109.05,29500,30600,28450,38200,20600,29400,29845.40,17.30,0,-94690,30333,29866,29083,28616,27833,30100,28850,15368,8800,5000,21160,50,1,306358899,92520,37.99,2.15,12,0.76,795.00,14063.00,44332,20230712,-31.88,20344,20230324,48.45,30600,-1.31,20240321,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.31,N,042660,5000,15367 억,,52996205,N,N,9,N,00,N
20240321,140457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,650,2,2.21,62895572150,2109394,98.52,29500,30600,28450,38200,20600,29400,29816.91,17.30,0,-90931,30333,29866,29083,28616,27833,30100,28850,15368,8800,5000,21160,50,1,306358899,92061,37.80,2.14,12,0.69,795.00,14063.00,44332,20230712,-32.22,20344,20230324,47.71,30600,-1.80,20240321,21050,42.76,20240125,49900,-39.78,20230712,21050,42.76,20240125,0.31,N,042660,5000,15367 억,,52996205,N,N,9,N,00,N
20240321,130452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,800,2,2.72,56683176950,1903016,88.88,29500,30600,28450,38200,20600,29400,29785.99,17.30,0,-92292,30333,29866,29083,28616,27833,30100,28850,15368,8800,5000,21160,50,1,306358899,92520,37.99,2.15,12,0.62,795.00,14063.00,44332,20230712,-31.88,20344,20230324,48.45,30600,-1.31,20240321,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.31,N,042660,5000,15367 억,,52996205,N,N,9,N,00,N
20240321,120457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,900,2,3.06,51228854500,1723125,80.48,29500,30600,28450,38200,20600,29400,29730.22,17.30,0,-68581,30333,29866,29083,28616,27833,30100,28850,15368,8800,5000,21160,50,1,306358899,92827,38.11,2.15,12,0.56,795.00,14063.00,44332,20230712,-31.65,20344,20230324,48.94,30600,-0.98,20240321,21050,43.94,20240125,49900,-39.28,20230712,21050,43.94,20240125,0.31,N,042660,5000,15367 억,,52996205,N,N,9,N,00,N
20240321,110457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30200,800,2,2.72,44149247950,1489786,69.58,29500,30600,28450,38200,20600,29400,29634.64,17.30,0,-31230,30333,29866,29083,28616,27833,30100,28850,15368,8800,5000,21160,50,1,306358899,92520,37.99,2.15,12,0.49,795.00,14063.00,44332,20230712,-31.88,20344,20230324,48.45,30600,-1.31,20240321,21050,43.47,20240125,49900,-39.48,20230712,21050,43.47,20240125,0.31,N,042660,5000,15367 억,,52996205,N,N,9,N,00,N
20240321,100459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,700,2,2.38,25956958400,886373,41.40,29500,30350,28450,38200,20600,29400,29284.45,17.30,0,-70647,30333,29866,29083,28616,27833,30100,28850,15368,8800,5000,21160,50,1,306358899,92214,37.86,2.14,12,0.29,795.00,14063.00,44332,20230712,-32.10,20344,20230324,47.96,30350,-0.82,20240321,21050,42.99,20240125,49900,-39.68,20230712,21050,42.99,20240125,0.31,N,042660,5000,15367 억,,52996205,N,N,9,N,00,N
20240321,090459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29100,-300,5,-1.02,3995915650,137169,6.41,29500,29500,28750,38200,20600,29400,29131.16,17.30,0,-5308,30333,29866,29083,28616,27833,30100,28850,15368,8800,5000,21160,50,1,306358899,89150,36.60,2.07,12,0.04,795.00,14063.00,44332,20230712,-34.36,20344,20230324,43.04,29550,-1.52,20240320,21050,38.24,20240125,49900,-41.68,20230712,21050,38.24,20240125,0.31,N,042660,5000,15367 억,,52996205,N,N,9,N,00,N
20240320,160454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29400,1200,2,4.26,61743581450,2127941,98.54,28450,29550,28300,36650,19750,28200,29015.29,17.39,0,-216345,29900,29050,28200,27350,26500,28625,26925,15368,8450,5000,20300,50,1,306358899,90070,36.98,2.09,12,0.69,795.00,14063.00,44332,20230712,-33.68,19989,20230315,47.08,29550,-0.51,20240320,21050,39.67,20240125,49900,-41.08,20230712,21050,39.67,20240125,0.27,N,042660,5000,15367 억,,53265405,N,N,9,N,00,N
20240320,150454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29250,1050,2,3.72,58473343100,2016429,93.37,28450,29550,28300,36650,19750,28200,28998.46,17.39,0,-225745,29900,29050,28200,27350,26500,28625,26925,15368,8450,5000,20300,50,1,306358899,89610,36.79,2.08,12,0.66,795.00,14063.00,44332,20230712,-34.02,19989,20230315,46.33,29550,-1.02,20240320,21050,38.95,20240125,49900,-41.38,20230712,21050,38.95,20240125,0.27,N,042660,5000,15367 억,,53265405,N,N,2170,N,00,N
20240320,140458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29150,950,2,3.37,47121829400,1629359,75.45,28450,29550,28300,36650,19750,28200,28920.47,17.39,0,-198442,29900,29050,28200,27350,26500,28625,26925,15368,8450,5000,20300,50,1,306358899,89304,36.67,2.07,12,0.53,795.00,14063.00,44332,20230712,-34.25,19989,20230315,45.83,29550,-1.35,20240320,21050,38.48,20240125,49900,-41.58,20230712,21050,38.48,20240125,0.27,N,042660,5000,15367 억,,53265405,N,N,2170,N,00,N
20240320,130500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28800,600,2,2.13,42153047700,1457718,67.50,28450,29550,28300,36650,19750,28200,28917.15,17.39,0,-198898,29900,29050,28200,27350,26500,28625,26925,15368,8450,5000,20300,50,1,306358899,88231,36.23,2.05,12,0.48,795.00,14063.00,44332,20230712,-35.04,19989,20230315,44.08,29550,-2.54,20240320,21050,36.82,20240125,49900,-42.28,20230712,21050,36.82,20240125,0.27,N,042660,5000,15367 억,,53265405,N,N,2170,N,00,N
20240320,120456,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28650,450,2,1.60,39829973600,1376860,63.76,28450,29550,28300,36650,19750,28200,28928.12,17.39,0,-187493,29900,29050,28200,27350,26500,28625,26925,15368,8450,5000,20300,50,1,306358899,87772,36.04,2.04,12,0.45,795.00,14063.00,44332,20230712,-35.37,19989,20230315,43.33,29550,-3.05,20240320,21050,36.10,20240125,49900,-42.59,20230712,21050,36.10,20240125,0.27,N,042660,5000,15367 억,,53265405,N,N,2170,N,00,N
20240320,110457,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28550,350,2,1.24,35930349350,1240464,57.44,28450,29550,28300,36650,19750,28200,28965.25,17.39,0,-171171,29900,29050,28200,27350,26500,28625,26925,15368,8450,5000,20300,50,1,306358899,87465,35.91,2.03,12,0.40,795.00,14063.00,44332,20230712,-35.60,19989,20230315,42.83,29550,-3.38,20240320,21050,35.63,20240125,49900,-42.79,20230712,21050,35.63,20240125,0.27,N,042660,5000,15367 억,,53265405,N,N,2170,N,00,N
20240320,100454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29100,900,2,3.19,29886871700,1030741,47.73,28450,29550,28300,36650,19750,28200,28995.52,17.39,0,-147555,29900,29050,28200,27350,26500,28625,26925,15368,8450,5000,20300,50,1,306358899,89150,36.60,2.07,12,0.34,795.00,14063.00,44332,20230712,-34.36,19989,20230315,45.58,29550,-1.52,20240320,21050,38.24,20240125,49900,-41.68,20230712,21050,38.24,20240125,0.27,N,042660,5000,15367 억,,53265405,N,N,2170,N,00,N
20240320,090452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,750,2,2.66,3053660550,106627,4.94,28450,29000,28300,36650,19750,28200,28638.72,17.39,0,1489,29900,29050,28200,27350,26500,28625,26925,15368,8450,5000,20300,50,1,306358899,88691,36.42,2.06,12,0.03,795.00,14063.00,44332,20230712,-34.70,19989,20230315,44.83,29200,-0.86,20240318,21050,37.53,20240125,49900,-41.98,20230712,21050,37.53,20240125,0.27,N,042660,5000,15367 억,,53265405,N,N,2170,N,00,N
20240319,160447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28200,-900,5,-3.09,60205444600,2145820,52.36,28950,29050,27350,37800,20400,29100,28055.02,17.52,0,-401754,30500,29800,28500,27800,26500,30150,28150,15368,8700,5000,20950,50,1,306358899,86393,35.47,2.01,12,0.70,795.00,14063.00,44332,20230712,-36.39,19278,20230314,46.28,29200,-3.42,20240318,21050,33.97,20240125,49900,-43.49,20230712,21050,33.97,20240125,0.26,N,042660,5000,15367 억,,53670533,N,N,2165,N,00,N
20240319,150454,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28100,-1000,5,-3.44,57792503900,2060152,50.27,28950,29050,27350,37800,20400,29100,28050.66,17.52,0,-376816,30500,29800,28500,27800,26500,30150,28150,15368,8700,5000,20950,50,1,306358899,86087,35.35,2.00,12,0.67,795.00,14063.00,44332,20230712,-36.61,19278,20230314,45.76,29200,-3.77,20240318,21050,33.49,20240125,49900,-43.69,20230712,21050,33.49,20240125,0.26,N,042660,5000,15367 억,,53670533,N,N,141701,N,00,N
20240319,140455,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28250,-850,5,-2.92,52754483400,1880594,45.89,28950,29050,27350,37800,20400,29100,28049.97,17.52,0,-318782,30500,29800,28500,27800,26500,30150,28150,15368,8700,5000,20950,50,1,306358899,86546,35.53,2.01,12,0.61,795.00,14063.00,44332,20230712,-36.28,19278,20230314,46.54,29200,-3.25,20240318,21050,34.20,20240125,49900,-43.39,20230712,21050,34.20,20240125,0.26,N,042660,5000,15367 억,,53670533,N,N,141701,N,00,N
20240319,130427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27650,-1450,5,-4.98,46579956150,1660079,40.51,28950,29050,27350,37800,20400,29100,28056.56,17.52,0,-290328,30500,29800,28500,27800,26500,30150,28150,15368,8700,5000,20950,50,1,306358899,84708,34.78,1.97,12,0.54,795.00,14063.00,44332,20230712,-37.63,19278,20230314,43.43,29200,-5.31,20240318,21050,31.35,20240125,49900,-44.59,20230712,21050,31.35,20240125,0.26,N,042660,5000,15367 억,,53670533,N,N,141701,N,00,N
20240319,120453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27650,-1450,5,-4.98,42083255950,1497044,36.53,28950,29050,27350,37800,20400,29100,28108.46,17.52,0,-237913,30500,29800,28500,27800,26500,30150,28150,15368,8700,5000,20950,50,1,306358899,84708,34.78,1.97,12,0.49,795.00,14063.00,44332,20230712,-37.63,19278,20230314,43.43,29200,-5.31,20240318,21050,31.35,20240125,49900,-44.59,20230712,21050,31.35,20240125,0.26,N,042660,5000,15367 억,,53670533,N,N,141701,N,00,N
20240319,110453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27900,-1200,5,-4.12,33734925900,1194967,29.16,28950,29050,27650,37800,20400,29100,28228.15,17.52,0,-162628,30500,29800,28500,27800,26500,30150,28150,15368,8700,5000,20950,50,1,306358899,85474,35.09,1.98,12,0.39,795.00,14063.00,44332,20230712,-37.07,19278,20230314,44.72,29200,-4.45,20240318,21050,32.54,20240125,49900,-44.09,20230712,21050,32.54,20240125,0.26,N,042660,5000,15367 억,,53670533,N,N,141701,N,00,N
20240319,100453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28150,-950,5,-3.26,25993547550,917881,22.40,28950,29050,27800,37800,20400,29100,28315.93,17.52,0,-91563,30500,29800,28500,27800,26500,30150,28150,15368,8700,5000,20950,50,1,306358899,86240,35.41,2.00,12,0.30,795.00,14063.00,44332,20230712,-36.50,19278,20230314,46.02,29200,-3.60,20240318,21050,33.73,20240125,49900,-43.59,20230712,21050,33.73,20240125,0.26,N,042660,5000,15367 억,,53670533,N,N,141701,N,00,N
20240319,090453,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28800,-300,5,-1.03,5118486550,178810,4.36,28950,29050,28150,37800,20400,29100,28615.28,17.52,0,-39127,30500,29800,28500,27800,26500,30150,28150,15368,8700,5000,20950,50,1,306358899,88231,36.23,2.05,12,0.06,795.00,14063.00,44332,20230712,-35.04,19278,20230314,49.39,29200,-1.37,20240318,21050,36.82,20240125,49900,-42.28,20230712,21050,36.82,20240125,0.26,N,042660,5000,15367 억,,53670533,N,N,141701,N,00,N
20240318,160450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29100,2100,2,7.78,116417742150,4082299,126.13,28050,29200,27200,35100,18900,27000,28517.34,17.67,0,-455608,29200,28100,27400,26300,25600,27750,25950,15368,8100,5000,19440,50,1,306358899,89150,-1.99,4.65,12,1.33,-14641.00,6257.00,44332,20230712,-34.36,19012,20230313,53.06,29200,-0.34,20240318,21050,38.24,20240125,49900,-41.68,20230712,21050,38.24,20240125,0.24,N,042660,5000,15367 억,,54124593,N,N,141089,N,00,N
20240318,150452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,2050,2,7.59,111795508900,3923063,121.21,28050,29200,27200,35100,18900,27000,28497.01,17.67,0,-437312,29200,28100,27400,26300,25600,27750,25950,15368,8100,5000,19440,50,1,306358899,88997,-1.98,4.64,12,1.28,-14641.00,6257.00,44332,20230712,-34.47,19012,20230313,52.80,29200,-0.51,20240318,21050,38.00,20240125,49900,-41.78,20230712,21050,38.00,20240125,0.24,N,042660,5000,15367 억,,54124593,N,N,15705,N,00,N
20240318,140450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29000,2000,2,7.41,101165503250,3554986,109.84,28050,29200,27200,35100,18900,27000,28457.37,17.67,0,-375149,29200,28100,27400,26300,25600,27750,25950,15368,8100,5000,19440,50,1,306358899,88844,-1.98,4.63,12,1.16,-14641.00,6257.00,44332,20230712,-34.58,19012,20230313,52.54,29200,-0.68,20240318,21050,37.77,20240125,49900,-41.88,20230712,21050,37.77,20240125,0.24,N,042660,5000,15367 억,,54124593,N,N,15705,N,00,N
20240318,130451,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,2050,2,7.59,90743270750,3195476,98.73,28050,29150,27200,35100,18900,27000,28397.43,17.67,0,-344084,29200,28100,27400,26300,25600,27750,25950,15368,8100,5000,19440,50,1,306358899,88997,-1.98,4.64,12,1.04,-14641.00,6257.00,44332,20230712,-34.47,19012,20230313,52.80,29150,-0.34,20240318,21050,38.00,20240125,49900,-41.78,20230712,21050,38.00,20240125,0.24,N,042660,5000,15367 억,,54124593,N,N,15705,N,00,N
20240318,120448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28900,1900,2,7.04,75882935950,2682036,82.87,28050,28900,27200,35100,18900,27000,28293.05,17.67,0,-400483,29200,28100,27400,26300,25600,27750,25950,15368,8100,5000,19440,50,1,306358899,88538,-1.97,4.62,12,0.88,-14641.00,6257.00,44332,20230712,-34.81,19012,20230313,52.01,28900,0.00,20240318,21050,37.29,20240125,49900,-42.08,20230712,21050,37.29,20240125,0.24,N,042660,5000,15367 억,,54124593,N,N,15705,N,00,N
20240318,110452,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28400,1400,2,5.19,65064336600,2304174,71.19,28050,28900,27200,35100,18900,27000,28237.61,17.67,0,-419234,29200,28100,27400,26300,25600,27750,25950,15368,8100,5000,19440,50,1,306358899,87006,-1.94,4.54,12,0.75,-14641.00,6257.00,44332,20230712,-35.94,19012,20230313,49.38,28900,-1.73,20240318,21050,34.92,20240125,49900,-43.09,20230712,21050,34.92,20240125,0.24,N,042660,5000,15367 억,,54124593,N,N,15705,N,00,N
20240318,100450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28000,1000,2,3.70,55571480000,1967579,60.79,28050,28900,27200,35100,18900,27000,28243.60,17.67,0,-403367,29200,28100,27400,26300,25600,27750,25950,15368,8100,5000,19440,50,1,306358899,85780,-1.91,4.47,12,0.64,-14641.00,6257.00,44332,20230712,-36.84,19012,20230313,47.28,28900,-3.11,20240318,21050,33.02,20240125,49900,-43.89,20230712,21050,33.02,20240125,0.24,N,042660,5000,15367 억,,54124593,N,N,15705,N,00,N
20240318,090449,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27350,350,2,1.30,10553076600,379793,11.73,28050,28250,27200,35100,18900,27000,27786.46,17.67,0,-196149,29200,28100,27400,26300,25600,27750,25950,15368,8100,5000,19440,50,1,306358899,83789,-1.87,4.37,12,0.12,-14641.00,6257.00,44332,20230712,-38.31,19012,20230313,43.86,28500,-4.04,20240315,21050,29.93,20240125,49900,-45.19,20230712,21050,29.93,20240125,0.24,N,042660,5000,15367 억,,54124593,N,N,15705,N,00,N
20240315,160444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,0,3,0.00,88275327550,3207954,54.56,27600,28500,26700,35100,18900,27000,27518.38,17.81,0,-380970,29400,28200,26250,25050,23100,28800,25650,15368,8100,5000,19440,50,1,306358899,82717,-1.84,4.32,12,1.05,-14641.00,6257.00,44332,20230712,-39.10,19012,20230313,42.02,28500,-5.26,20240315,21050,28.27,20240125,49900,-45.89,20230712,21050,28.27,20240125,0.24,N,042660,5000,15367 억,,54549862,N,N,15705,N,00,N
20240315,150422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27350,350,2,1.30,79594051050,2887212,49.10,27600,28500,26700,35100,18900,27000,27567.79,17.81,0,-302068,29400,28200,26250,25050,23100,28800,25650,15368,8100,5000,19440,50,1,306358899,83789,-1.87,4.37,12,0.94,-14641.00,6257.00,44332,20230712,-38.31,19012,20230313,43.86,28500,-4.04,20240315,21050,29.93,20240125,49900,-45.19,20230712,21050,29.93,20240125,0.24,N,042660,5000,15367 억,,54549862,N,N,23739,N,00,N
20240315,140421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,150,2,0.56,72914360600,2642719,44.95,27600,28500,26700,35100,18900,27000,27590.66,17.81,0,-234078,29400,28200,26250,25050,23100,28800,25650,15368,8100,5000,19440,50,1,306358899,83176,-1.85,4.34,12,0.86,-14641.00,6257.00,44332,20230712,-38.76,19012,20230313,42.80,28500,-4.74,20240315,21050,28.98,20240125,49900,-45.59,20230712,21050,28.98,20240125,0.24,N,042660,5000,15367 억,,54549862,N,N,23739,N,00,N
20240315,130447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27350,350,2,1.30,66912689050,2423737,41.22,27600,28500,26700,35100,18900,27000,27607.25,17.81,0,-211350,29400,28200,26250,25050,23100,28800,25650,15368,8100,5000,19440,50,1,306358899,83789,-1.87,4.37,12,0.79,-14641.00,6257.00,44332,20230712,-38.31,19012,20230313,43.86,28500,-4.04,20240315,21050,29.93,20240125,49900,-45.19,20230712,21050,29.93,20240125,0.24,N,042660,5000,15367 억,,54549862,N,N,23739,N,00,N
20240315,120448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27300,300,2,1.11,62980662300,2279822,38.77,27600,28500,26700,35100,18900,27000,27625.26,17.81,0,-194762,29400,28200,26250,25050,23100,28800,25650,15368,8100,5000,19440,50,1,306358899,83636,-1.86,4.36,12,0.74,-14641.00,6257.00,44332,20230712,-38.42,19012,20230313,43.59,28500,-4.21,20240315,21050,29.69,20240125,49900,-45.29,20230712,21050,29.69,20240125,0.24,N,042660,5000,15367 억,,54549862,N,N,23739,N,00,N
20240315,110441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27500,500,2,1.85,58892284550,2130120,36.23,27600,28500,26700,35100,18900,27000,27647.41,17.81,0,-187483,29400,28200,26250,25050,23100,28800,25650,15368,8100,5000,19440,50,1,306358899,84249,-1.88,4.40,12,0.70,-14641.00,6257.00,44332,20230712,-37.97,19012,20230313,44.65,28500,-3.51,20240315,21050,30.64,20240125,49900,-44.89,20230712,21050,30.64,20240125,0.24,N,042660,5000,15367 억,,54549862,N,N,23739,N,00,N
20240315,100445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27650,650,2,2.41,51349865800,1855681,31.56,27600,28500,26700,35100,18900,27000,27671.72,17.81,0,-187817,29400,28200,26250,25050,23100,28800,25650,15368,8100,5000,19440,50,1,306358899,84708,-1.89,4.42,12,0.61,-14641.00,6257.00,44332,20230712,-37.63,19012,20230313,45.43,28500,-2.98,20240315,21050,31.35,20240125,49900,-44.59,20230712,21050,31.35,20240125,0.24,N,042660,5000,15367 억,,54549862,N,N,23739,N,00,N
20240315,090447,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28000,1000,2,3.70,12688912800,455762,7.75,27600,28500,27150,35100,18900,27000,27841.13,17.81,0,-93159,29400,28200,26250,25050,23100,28800,25650,15368,8100,5000,19440,50,1,306358899,85780,-1.91,4.47,12,0.15,-14641.00,6257.00,44332,20230712,-36.84,19012,20230313,47.28,28500,-1.75,20240315,21050,33.02,20240125,49900,-43.89,20230712,21050,33.02,20240125,0.24,N,042660,5000,15367 억,,54549862,N,N,23739,N,00,N
20240314,160441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27000,2750,2,11.34,154609472650,5838361,907.39,24300,27450,24300,31500,17000,24250,26481.44,17.53,0,693993,24983,24616,24233,23866,23483,24425,23675,15368,7250,5000,17460,50,1,306358899,82717,-1.84,4.32,12,1.91,-14641.00,6257.00,44332,20230712,-39.10,19012,20230313,42.02,27450,-1.64,20240314,21050,28.27,20240125,49900,-45.89,20230712,21050,28.27,20240125,0.25,N,042660,5000,15367 억,,53697659,N,N,23739,N,00,N
20240314,150443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27150,2900,2,11.96,140922381300,5334641,829.10,24300,27450,24300,31500,17000,24250,26416.51,17.53,0,694759,24983,24616,24233,23866,23483,24425,23675,15368,7250,5000,17460,50,1,306358899,83176,-1.85,4.34,12,1.74,-14641.00,6257.00,44332,20230712,-38.76,19012,20230313,42.80,27450,-1.09,20240314,21050,28.98,20240125,49900,-45.59,20230712,21050,28.98,20240125,0.25,N,042660,5000,15367 억,,53697659,N,N,517,N,00,N
20240314,140443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26900,2650,2,10.93,130726409250,4957812,770.53,24300,27450,24300,31500,17000,24250,26367.81,17.53,0,702679,24983,24616,24233,23866,23483,24425,23675,15368,7250,5000,17460,50,1,306358899,82411,-1.84,4.30,12,1.62,-14641.00,6257.00,44332,20230712,-39.32,19012,20230313,41.49,27450,-2.00,20240314,21050,27.79,20240125,49900,-46.09,20230712,21050,27.79,20240125,0.25,N,042660,5000,15367 억,,53697659,N,N,517,N,00,N
20240314,130441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,27050,2800,2,11.55,120685942150,4587494,712.98,24300,27450,24300,31500,17000,24250,26307.64,17.53,0,668261,24983,24616,24233,23866,23483,24425,23675,15368,7250,5000,17460,50,1,306358899,82870,-1.85,4.32,12,1.50,-14641.00,6257.00,44332,20230712,-38.98,19012,20230313,42.28,27450,-1.46,20240314,21050,28.50,20240125,49900,-45.79,20230712,21050,28.50,20240125,0.25,N,042660,5000,15367 억,,53697659,N,N,517,N,00,N
20240314,120443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26600,2350,2,9.69,109830510800,4183805,650.24,24300,27450,24300,31500,17000,24250,26251.39,17.53,0,636389,24983,24616,24233,23866,23483,24425,23675,15368,7250,5000,17460,50,1,306358899,81491,-1.82,4.25,12,1.37,-14641.00,6257.00,44332,20230712,-40.00,19012,20230313,39.91,27450,-3.10,20240314,21050,26.37,20240125,49900,-46.69,20230712,21050,26.37,20240125,0.25,N,042660,5000,15367 억,,53697659,N,N,517,N,00,N
20240314,110441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,26750,2500,2,10.31,95065425350,3630164,564.19,24300,27450,24300,31500,17000,24250,26187.69,17.53,0,551520,24983,24616,24233,23866,23483,24425,23675,15368,7250,5000,17460,50,1,306358899,81951,-1.83,4.28,12,1.18,-14641.00,6257.00,44332,20230712,-39.66,19012,20230313,40.70,27450,-2.55,20240314,21050,27.08,20240125,49900,-46.39,20230712,21050,27.08,20240125,0.25,N,042660,5000,15367 억,,53697659,N,N,517,N,00,N
20240314,100445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,25700,1450,2,5.98,44168858650,1722209,267.66,24300,26200,24300,31500,17000,24250,25646.71,17.53,0,272628,24983,24616,24233,23866,23483,24425,23675,15368,7250,5000,17460,50,1,306358899,78734,-1.76,4.11,12,0.56,-14641.00,6257.00,44332,20230712,-42.03,19012,20230313,35.18,26200,-1.91,20240314,21050,22.09,20240125,49900,-48.50,20230712,21050,22.09,20240125,0.25,N,042660,5000,15367 억,,53697659,N,N,517,N,00,N
20240314,090443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24850,600,2,2.47,2293088650,92893,14.44,24300,24900,24300,31500,17000,24250,24685.74,17.53,0,26361,24983,24616,24233,23866,23483,24425,23675,15368,7250,5000,17460,50,1,306358899,76130,-1.70,3.97,12,0.03,-14641.00,6257.00,44332,20230712,-43.95,19012,20230313,30.71,25500,-2.55,20240102,21050,18.05,20240125,49900,-50.20,20230712,21050,18.05,20240125,0.25,N,042660,5000,15367 억,,53697659,N,N,517,N,00,N
20240313,160438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24250,0,3,0.00,15405582650,637725,73.10,24600,24600,23850,31500,17000,24250,24156.98,17.54,0,-56853,25350,24800,24200,23650,23050,24500,23350,15368,7250,5000,17460,50,1,306358899,74292,-1.66,3.88,12,0.21,-14641.00,6257.00,44332,20230712,-45.30,19012,20230313,27.55,25500,-4.90,20240102,21050,15.20,20240125,49900,-51.40,20230712,21050,15.20,20240125,0.27,N,042660,5000,15367 억,,53737458,N,N,517,N,00,N
20240313,150437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,-100,5,-0.41,14329825850,593294,68.01,24600,24600,23850,31500,17000,24250,24152.97,17.54,0,-43285,25350,24800,24200,23650,23050,24500,23350,15368,7250,5000,17460,50,1,306358899,73986,-1.65,3.86,12,0.19,-14641.00,6257.00,44332,20230712,-45.52,19012,20230313,27.03,25500,-5.29,20240102,21050,14.73,20240125,49900,-51.60,20230712,21050,14.73,20240125,0.27,N,042660,5000,15367 억,,53737458,N,N,494,N,00,N
20240313,140442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24050,-200,5,-0.82,12494499000,517136,59.28,24600,24600,23850,31500,17000,24250,24160.93,17.54,0,-34251,25350,24800,24200,23650,23050,24500,23350,15368,7250,5000,17460,50,1,306358899,73679,-1.64,3.84,12,0.17,-14641.00,6257.00,44332,20230712,-45.75,19012,20230313,26.50,25500,-5.69,20240102,21050,14.25,20240125,49900,-51.80,20230712,21050,14.25,20240125,0.27,N,042660,5000,15367 억,,53737458,N,N,494,N,00,N
20240313,130444,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23950,-300,5,-1.24,10803322650,446514,51.18,24600,24600,23950,31500,17000,24250,24194.79,17.54,0,-33550,25350,24800,24200,23650,23050,24500,23350,15368,7250,5000,17460,50,1,306358899,73373,-1.64,3.83,12,0.15,-14641.00,6257.00,44332,20230712,-45.98,19012,20230313,25.97,25500,-6.08,20240102,21050,13.78,20240125,49900,-52.00,20230712,21050,13.78,20240125,0.27,N,042660,5000,15367 억,,53737458,N,N,494,N,00,N
20240313,120440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24050,-200,5,-0.82,8755486250,361300,41.42,24600,24600,24000,31500,17000,24250,24233.28,17.54,0,-27490,25350,24800,24200,23650,23050,24500,23350,15368,7250,5000,17460,50,1,306358899,73679,-1.64,3.84,12,0.12,-14641.00,6257.00,44332,20230712,-45.75,19012,20230313,26.50,25500,-5.69,20240102,21050,14.25,20240125,49900,-51.80,20230712,21050,14.25,20240125,0.27,N,042660,5000,15367 억,,53737458,N,N,494,N,00,N
20240313,110438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24100,-150,5,-0.62,7548742200,311202,35.67,24600,24600,24000,31500,17000,24250,24256.73,17.54,0,-17966,25350,24800,24200,23650,23050,24500,23350,15368,7250,5000,17460,50,1,306358899,73832,-1.65,3.85,12,0.10,-14641.00,6257.00,44332,20230712,-45.64,19012,20230313,26.76,25500,-5.49,20240102,21050,14.49,20240125,49900,-51.70,20230712,21050,14.49,20240125,0.27,N,042660,5000,15367 억,,53737458,N,N,494,N,00,N
20240313,100437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,-100,5,-0.41,4876772300,200714,23.01,24600,24600,24000,31500,17000,24250,24297.16,17.54,0,1877,25350,24800,24200,23650,23050,24500,23350,15368,7250,5000,17460,50,1,306358899,73986,-1.65,3.86,12,0.07,-14641.00,6257.00,44332,20230712,-45.52,19012,20230313,27.03,25500,-5.29,20240102,21050,14.73,20240125,49900,-51.60,20230712,21050,14.73,20240125,0.27,N,042660,5000,15367 억,,53737458,N,N,494,N,00,N
20240313,090439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24350,100,2,0.41,901960150,37003,4.24,24600,24600,24000,31500,17000,24250,24375.88,17.54,0,-14050,25350,24800,24200,23650,23050,24500,23350,15368,7250,5000,17460,50,1,306358899,74598,-1.66,3.89,12,0.01,-14641.00,6257.00,44332,20230712,-45.07,19012,20230313,28.08,25500,-4.51,20240102,21050,15.68,20240125,49900,-51.20,20230712,21050,15.68,20240125,0.27,N,042660,5000,15367 억,,53737458,N,N,494,N,00,N
20240312,160433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24250,-200,5,-0.82,20926341400,868500,37.54,24600,24750,23600,31750,17150,24450,24094.65,17.58,0,-78271,25683,25066,23833,23216,21983,25375,23525,15368,7300,5000,17600,50,1,306358899,74292,-1.66,3.88,12,0.28,-14641.00,6257.00,44332,20230712,-45.30,19012,20230313,27.55,25500,-4.90,20240102,21050,15.20,20240125,49900,-51.40,20230712,21050,15.20,20240125,0.27,N,042660,5000,15367 억,,53851105,N,N,494,N,00,N
20240312,150432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24150,-300,5,-1.23,19509306900,809979,35.01,24600,24750,23600,31750,17150,24450,24086.19,17.58,0,-74009,25683,25066,23833,23216,21983,25375,23525,15368,7300,5000,17600,50,1,306358899,73986,-1.65,3.86,12,0.26,-14641.00,6257.00,44332,20230712,-45.52,19012,20230313,27.03,25500,-5.29,20240102,21050,14.73,20240125,49900,-51.60,20230712,21050,14.73,20240125,0.27,N,042660,5000,15367 억,,53851105,N,N,5873,N,00,N
20240312,140429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24100,-350,5,-1.43,17626116200,731936,31.64,24600,24750,23600,31750,17150,24450,24081.50,17.58,0,-60718,25683,25066,23833,23216,21983,25375,23525,15368,7300,5000,17600,50,1,306358899,73832,-1.65,3.85,12,0.24,-14641.00,6257.00,44332,20230712,-45.64,19012,20230313,26.76,25500,-5.49,20240102,21050,14.49,20240125,49900,-51.70,20230712,21050,14.49,20240125,0.27,N,042660,5000,15367 억,,53851105,N,N,5873,N,00,N
20240312,130417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-450,5,-1.84,16447181600,682851,29.52,24600,24750,23600,31750,17150,24450,24086.05,17.58,0,-57917,25683,25066,23833,23216,21983,25375,23525,15368,7300,5000,17600,50,1,306358899,73526,-1.64,3.84,12,0.22,-14641.00,6257.00,44332,20230712,-45.86,19012,20230313,26.24,25500,-5.88,20240102,21050,14.01,20240125,49900,-51.90,20230712,21050,14.01,20240125,0.27,N,042660,5000,15367 억,,53851105,N,N,5873,N,00,N
20240312,120436,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23950,-500,5,-2.04,14560666700,604355,26.12,24600,24750,23600,31750,17150,24450,24092.90,17.58,0,-46537,25683,25066,23833,23216,21983,25375,23525,15368,7300,5000,17600,50,1,306358899,73373,-1.64,3.83,12,0.20,-14641.00,6257.00,44332,20230712,-45.98,19012,20230313,25.97,25500,-6.08,20240102,21050,13.78,20240125,49900,-52.00,20230712,21050,13.78,20240125,0.27,N,042660,5000,15367 억,,53851105,N,N,5873,N,00,N
20240312,110435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24000,-450,5,-1.84,13219534450,548323,23.70,24600,24750,23600,31750,17150,24450,24109.03,17.58,0,-32860,25683,25066,23833,23216,21983,25375,23525,15368,7300,5000,17600,50,1,306358899,73526,-1.64,3.84,12,0.18,-14641.00,6257.00,44332,20230712,-45.86,19012,20230313,26.24,25500,-5.88,20240102,21050,14.01,20240125,49900,-51.90,20230712,21050,14.01,20240125,0.27,N,042660,5000,15367 억,,53851105,N,N,5873,N,00,N
20240312,100432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24050,-400,5,-1.64,8880975850,366301,15.83,24600,24750,23900,31750,17150,24450,24245.02,17.58,0,2127,25683,25066,23833,23216,21983,25375,23525,15368,7300,5000,17600,50,1,306358899,73679,-1.64,3.84,12,0.12,-14641.00,6257.00,44332,20230712,-45.75,19012,20230313,26.50,25500,-5.69,20240102,21050,14.25,20240125,49900,-51.80,20230712,21050,14.25,20240125,0.27,N,042660,5000,15367 억,,53851105,N,N,5873,N,00,N
20240312,090433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24600,150,2,0.61,1810955850,73994,3.20,24600,24700,24250,31750,17150,24450,24474.36,17.58,0,-14393,25683,25066,23833,23216,21983,25375,23525,15368,7300,5000,17600,50,1,306358899,75364,-1.68,3.93,12,0.02,-14641.00,6257.00,44332,20230712,-44.51,19012,20230313,29.39,25500,-3.53,20240102,21050,16.86,20240125,49900,-50.70,20230712,21050,16.86,20240125,0.27,N,042660,5000,15367 억,,53851105,N,N,5873,N,00,N
20240311,160432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24450,1900,2,8.43,54899614850,2285725,435.20,22700,24450,22600,29300,15800,22550,24017.63,17.44,0,618889,23250,22900,22600,22250,21950,22750,22100,15368,6750,5000,16230,50,1,306358899,74905,-1.67,3.91,12,0.75,-14641.00,6257.00,44332,20230712,-44.85,19012,20230313,28.60,25500,-4.12,20240102,21050,16.15,20240125,49900,-51.00,20230712,21050,16.15,20240125,0.27,N,042660,5000,15367 억,,53419610,N,N,5873,N,00,N
20240311,150432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24250,1700,2,7.54,51108135600,2130223,405.59,22700,24450,22600,29300,15800,22550,23991.92,17.44,0,577881,23250,22900,22600,22250,21950,22750,22100,15368,6750,5000,16230,50,1,306358899,74292,-1.66,3.88,12,0.70,-14641.00,6257.00,44332,20230712,-45.30,19012,20230313,27.55,25500,-4.90,20240102,21050,15.20,20240125,49900,-51.40,20230712,21050,15.20,20240125,0.27,N,042660,5000,15367 억,,53419610,N,N,221,N,00,N
20240311,140430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24450,1900,2,8.43,46634998800,1945998,370.52,22700,24450,22600,29300,15800,22550,23964.57,17.44,0,594144,23250,22900,22600,22250,21950,22750,22100,15368,6750,5000,16230,50,1,306358899,74905,-1.67,3.91,12,0.64,-14641.00,6257.00,44332,20230712,-44.85,19012,20230313,28.60,25500,-4.12,20240102,21050,16.15,20240125,49900,-51.00,20230712,21050,16.15,20240125,0.27,N,042660,5000,15367 억,,53419610,N,N,221,N,00,N
20240311,130433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24100,1550,2,6.87,40074519850,1676489,319.20,22700,24450,22600,29300,15800,22550,23903.84,17.44,0,513226,23250,22900,22600,22250,21950,22750,22100,15368,6750,5000,16230,50,1,306358899,73832,-1.65,3.85,12,0.55,-14641.00,6257.00,44332,20230712,-45.64,19012,20230313,26.76,25500,-5.49,20240102,21050,14.49,20240125,49900,-51.70,20230712,21050,14.49,20240125,0.27,N,042660,5000,15367 억,,53419610,N,N,221,N,00,N
20240311,120434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24050,1500,2,6.65,37531721650,1571132,299.14,22700,24450,22600,29300,15800,22550,23888.33,17.44,0,499052,23250,22900,22600,22250,21950,22750,22100,15368,6750,5000,16230,50,1,306358899,73679,-1.64,3.84,12,0.51,-14641.00,6257.00,44332,20230712,-45.75,19012,20230313,26.50,25500,-5.69,20240102,21050,14.25,20240125,49900,-51.80,20230712,21050,14.25,20240125,0.27,N,042660,5000,15367 억,,53419610,N,N,221,N,00,N
20240311,110428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24250,1700,2,7.54,33814384000,1416995,269.79,22700,24450,22600,29300,15800,22550,23863.45,17.44,0,478108,23250,22900,22600,22250,21950,22750,22100,15368,6750,5000,16230,50,1,306358899,74292,-1.66,3.88,12,0.46,-14641.00,6257.00,44332,20230712,-45.30,19012,20230313,27.55,25500,-4.90,20240102,21050,15.20,20240125,49900,-51.40,20230712,21050,15.20,20240125,0.27,N,042660,5000,15367 억,,53419610,N,N,221,N,00,N
20240311,100424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,24300,1750,2,7.76,18944893050,804900,153.25,22700,24300,22600,29300,15800,22550,23536.95,17.44,0,306161,23250,22900,22600,22250,21950,22750,22100,15368,6750,5000,16230,50,1,306358899,74445,-1.66,3.88,12,0.26,-14641.00,6257.00,44332,20230712,-45.19,19012,20230313,27.81,25500,-4.71,20240102,21050,15.44,20240125,49900,-51.30,20230712,21050,15.44,20240125,0.27,N,042660,5000,15367 억,,53419610,N,N,221,N,00,N
20240311,090427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22850,300,2,1.33,574974050,25294,4.82,22700,22850,22600,29300,15800,22550,22731.65,17.44,0,8934,23250,22900,22600,22250,21950,22750,22100,15368,6750,5000,16230,50,1,306358899,70003,-1.56,3.65,12,0.01,-14641.00,6257.00,44332,20230712,-48.46,19012,20230313,20.19,25500,-10.39,20240102,21050,8.55,20240125,49900,-54.21,20230712,21050,8.55,20240125,0.27,N,042660,5000,15367 억,,53419610,N,N,221,N,00,N
20240308,160430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,-150,5,-0.66,11709279600,519528,74.54,22900,22950,22300,29500,15900,22700,22538.15,17.48,0,-102033,23566,23132,22716,22282,21866,23350,22500,15368,6800,5000,16340,50,1,306358899,69084,-1.54,3.60,12,0.17,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.27,N,042660,5000,15367 억,,53537240,N,N,221,N,00,N
20240308,150429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,-250,5,-1.10,10641635400,472128,67.74,22900,22950,22300,29500,15900,22700,22539.57,17.48,0,-112235,23566,23132,22716,22282,21866,23350,22500,15368,6800,5000,16340,50,1,306358899,68778,-1.53,3.59,12,0.15,-14641.00,6257.00,44332,20230712,-49.36,19012,20230313,18.08,25500,-11.96,20240102,21050,6.65,20240125,49900,-55.01,20230712,21050,6.65,20240125,0.27,N,042660,5000,15367 억,,53537240,N,N,2835,N,00,N
20240308,140427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22400,-300,5,-1.32,9263544950,410567,58.91,22900,22950,22300,29500,15900,22700,22562.66,17.48,0,-100546,23566,23132,22716,22282,21866,23350,22500,15368,6800,5000,16340,50,1,306358899,68624,-1.53,3.58,12,0.13,-14641.00,6257.00,44332,20230712,-49.47,19012,20230313,17.82,25500,-12.16,20240102,21050,6.41,20240125,49900,-55.11,20230712,21050,6.41,20240125,0.27,N,042660,5000,15367 억,,53537240,N,N,2835,N,00,N
20240308,130427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,-250,5,-1.10,7489635050,331308,47.54,22900,22950,22400,29500,15900,22700,22606.13,17.48,0,-54751,23566,23132,22716,22282,21866,23350,22500,15368,6800,5000,16340,50,1,306358899,68778,-1.53,3.59,12,0.11,-14641.00,6257.00,44332,20230712,-49.36,19012,20230313,18.08,25500,-11.96,20240102,21050,6.65,20240125,49900,-55.01,20230712,21050,6.65,20240125,0.27,N,042660,5000,15367 억,,53537240,N,N,2835,N,00,N
20240308,120428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,-250,5,-1.10,6612533950,292227,41.93,22900,22950,22400,29500,15900,22700,22627.96,17.48,0,-42606,23566,23132,22716,22282,21866,23350,22500,15368,6800,5000,16340,50,1,306358899,68778,-1.53,3.59,12,0.10,-14641.00,6257.00,44332,20230712,-49.36,19012,20230313,18.08,25500,-11.96,20240102,21050,6.65,20240125,49900,-55.01,20230712,21050,6.65,20240125,0.27,N,042660,5000,15367 억,,53537240,N,N,2835,N,00,N
20240308,110427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22600,-100,5,-0.44,5586438850,246687,35.40,22900,22950,22400,29500,15900,22700,22645.76,17.48,0,-25826,23566,23132,22716,22282,21866,23350,22500,15368,6800,5000,16340,50,1,306358899,69237,-1.54,3.61,12,0.08,-14641.00,6257.00,44332,20230712,-49.02,19012,20230313,18.87,25500,-11.37,20240102,21050,7.36,20240125,49900,-54.71,20230712,21050,7.36,20240125,0.27,N,042660,5000,15367 억,,53537240,N,N,2835,N,00,N
20240308,100424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22600,-100,5,-0.44,3677641350,162031,23.25,22900,22950,22500,29500,15900,22700,22697.14,17.48,0,-19171,23566,23132,22716,22282,21866,23350,22500,15368,6800,5000,16340,50,1,306358899,69237,-1.54,3.61,12,0.05,-14641.00,6257.00,44332,20230712,-49.02,19012,20230313,18.87,25500,-11.37,20240102,21050,7.36,20240125,49900,-54.71,20230712,21050,7.36,20240125,0.27,N,042660,5000,15367 억,,53537240,N,N,2835,N,00,N
20240308,090424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,0,3,0.00,695418100,30520,4.38,22900,22950,22650,29500,15900,22700,22786.93,17.48,0,-7063,23566,23132,22716,22282,21866,23350,22500,15368,6800,5000,16340,50,1,306358899,69543,-1.55,3.63,12,0.01,-14641.00,6257.00,44332,20230712,-48.80,19012,20230313,19.40,25500,-10.98,20240102,21050,7.84,20240125,49900,-54.51,20230712,21050,7.84,20240125,0.27,N,042660,5000,15367 억,,53537240,N,N,2835,N,00,N
20240307,160426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,400,2,1.79,15798450100,694698,108.98,22350,23150,22300,28950,15650,22300,22741.80,17.47,0,-25972,23000,22650,22450,22100,21900,22550,22000,15368,6650,5000,16050,50,1,306358899,69543,-1.55,3.63,12,0.23,-14641.00,6257.00,44332,20230712,-48.80,19012,20230313,19.40,25500,-10.98,20240102,21050,7.84,20240125,49900,-54.51,20230712,21050,7.84,20240125,0.26,N,042660,5000,15367 억,,53535366,N,N,2835,N,00,N
20240307,150408,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22600,300,2,1.35,15009776700,659884,103.52,22350,23150,22300,28950,15650,22300,22746.39,17.47,0,-19412,23000,22650,22450,22100,21900,22550,22000,15368,6650,5000,16050,50,1,306358899,69237,-1.54,3.61,12,0.22,-14641.00,6257.00,44332,20230712,-49.02,19012,20230313,18.87,25500,-11.37,20240102,21050,7.36,20240125,49900,-54.71,20230712,21050,7.36,20240125,0.26,N,042660,5000,15367 억,,53535366,N,N,3256,N,00,N
20240307,140419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22650,350,2,1.57,13781491750,605482,94.99,22350,23150,22300,28950,15650,22300,22761.54,17.47,0,13732,23000,22650,22450,22100,21900,22550,22000,15368,6650,5000,16050,50,1,306358899,69390,-1.55,3.62,12,0.20,-14641.00,6257.00,44332,20230712,-48.91,19012,20230313,19.14,25500,-11.18,20240102,21050,7.60,20240125,49900,-54.61,20230712,21050,7.60,20240125,0.26,N,042660,5000,15367 억,,53535366,N,N,3256,N,00,N
20240307,130421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22600,300,2,1.35,12778839850,561149,88.03,22350,23150,22300,28950,15650,22300,22773.02,17.47,0,34972,23000,22650,22450,22100,21900,22550,22000,15368,6650,5000,16050,50,1,306358899,69237,-1.54,3.61,12,0.18,-14641.00,6257.00,44332,20230712,-49.02,19012,20230313,18.87,25500,-11.37,20240102,21050,7.36,20240125,49900,-54.71,20230712,21050,7.36,20240125,0.26,N,042660,5000,15367 억,,53535366,N,N,3256,N,00,N
20240307,120424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22750,450,2,2.02,11300076550,495959,77.81,22350,23150,22300,28950,15650,22300,22784.74,17.47,0,50993,23000,22650,22450,22100,21900,22550,22000,15368,6650,5000,16050,50,1,306358899,69697,-1.55,3.64,12,0.16,-14641.00,6257.00,44332,20230712,-48.68,19012,20230313,19.66,25500,-10.78,20240102,21050,8.08,20240125,49900,-54.41,20230712,21050,8.08,20240125,0.26,N,042660,5000,15367 억,,53535366,N,N,3256,N,00,N
20240307,110426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23000,700,2,3.14,8848946650,388628,60.97,22350,23150,22300,28950,15650,22300,22770.26,17.47,0,83160,23000,22650,22450,22100,21900,22550,22000,15368,6650,5000,16050,50,1,306358899,70463,-1.57,3.68,12,0.13,-14641.00,6257.00,44332,20230712,-48.12,19012,20230313,20.98,25500,-9.80,20240102,21050,9.26,20240125,49900,-53.91,20230712,21050,9.26,20240125,0.26,N,042660,5000,15367 억,,53535366,N,N,3256,N,00,N
20240307,100423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22850,550,2,2.47,5236893150,231456,36.31,22350,22950,22300,28950,15650,22300,22626.51,17.47,0,60623,23000,22650,22450,22100,21900,22550,22000,15368,6650,5000,16050,50,1,306358899,70003,-1.56,3.65,12,0.08,-14641.00,6257.00,44332,20230712,-48.46,19012,20230313,20.19,25500,-10.39,20240102,21050,8.55,20240125,49900,-54.21,20230712,21050,8.55,20240125,0.26,N,042660,5000,15367 억,,53535366,N,N,3256,N,00,N
20240307,090423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22350,50,2,0.22,424384100,18970,2.98,22350,22500,22300,28950,15650,22300,22373.08,17.47,0,1804,23000,22650,22450,22100,21900,22550,22000,15368,6650,5000,16050,50,1,306358899,68471,-1.53,3.57,12,0.01,-14641.00,6257.00,44332,20230712,-49.58,19012,20230313,17.56,25500,-12.35,20240102,21050,6.18,20240125,49900,-55.21,20230712,21050,6.18,20240125,0.26,N,042660,5000,15367 억,,53535366,N,N,3256,N,00,N
20240306,160423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22300,-200,5,-0.89,14101346050,627383,80.60,22500,22800,22250,29250,15750,22500,22477.77,17.51,0,-191880,23700,23100,22750,22150,21800,22925,21975,15368,6750,5000,16200,50,1,306358899,68318,-1.52,3.56,12,0.20,-14641.00,6257.00,44332,20230712,-49.70,19012,20230313,17.29,25500,-12.55,20240102,21050,5.94,20240125,49900,-55.31,20230712,21050,5.94,20240125,0.27,N,042660,5000,15367 억,,53637823,N,N,3256,N,00,N
20240306,150422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22400,-100,5,-0.44,12930503000,574954,73.87,22500,22800,22250,29250,15750,22500,22489.63,17.51,0,-165676,23700,23100,22750,22150,21800,22925,21975,15368,6750,5000,16200,50,1,306358899,68624,-1.53,3.58,12,0.19,-14641.00,6257.00,44332,20230712,-49.47,19012,20230313,17.82,25500,-12.16,20240102,21050,6.41,20240125,49900,-55.11,20230712,21050,6.41,20240125,0.27,N,042660,5000,15367 억,,53637823,N,N,10759,N,00,N
20240306,140422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22500,0,3,0.00,10526087500,467552,60.07,22500,22800,22250,29250,15750,22500,22513.19,17.51,0,-108412,23700,23100,22750,22150,21800,22925,21975,15368,6750,5000,16200,50,1,306358899,68931,-1.54,3.60,12,0.15,-14641.00,6257.00,44332,20230712,-49.25,19012,20230313,18.35,25500,-11.76,20240102,21050,6.89,20240125,49900,-54.91,20230712,21050,6.89,20240125,0.27,N,042660,5000,15367 억,,53637823,N,N,10759,N,00,N
20240306,130423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22500,0,3,0.00,8980123250,398912,51.25,22500,22800,22250,29250,15750,22500,22511.54,17.51,0,-91735,23700,23100,22750,22150,21800,22925,21975,15368,6750,5000,16200,50,1,306358899,68931,-1.54,3.60,12,0.13,-14641.00,6257.00,44332,20230712,-49.25,19012,20230313,18.35,25500,-11.76,20240102,21050,6.89,20240125,49900,-54.91,20230712,21050,6.89,20240125,0.27,N,042660,5000,15367 억,,53637823,N,N,10759,N,00,N
20240306,120423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22300,-200,5,-0.89,7818728500,347128,44.60,22500,22800,22250,29250,15750,22500,22524.05,17.51,0,-94663,23700,23100,22750,22150,21800,22925,21975,15368,6750,5000,16200,50,1,306358899,68318,-1.52,3.56,12,0.11,-14641.00,6257.00,44332,20230712,-49.70,19012,20230313,17.29,25500,-12.55,20240102,21050,5.94,20240125,49900,-55.31,20230712,21050,5.94,20240125,0.27,N,042660,5000,15367 억,,53637823,N,N,10759,N,00,N
20240306,110421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22400,-100,5,-0.44,5916791250,261973,33.66,22500,22800,22350,29250,15750,22500,22585.50,17.51,0,-52305,23700,23100,22750,22150,21800,22925,21975,15368,6750,5000,16200,50,1,306358899,68624,-1.53,3.58,12,0.09,-14641.00,6257.00,44332,20230712,-49.47,19012,20230313,17.82,25500,-12.16,20240102,21050,6.41,20240125,49900,-55.11,20230712,21050,6.41,20240125,0.27,N,042660,5000,15367 억,,53637823,N,N,10759,N,00,N
20240306,100415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22700,200,2,0.89,3778738250,167001,21.46,22500,22800,22400,29250,15750,22500,22627.04,17.51,0,-18887,23700,23100,22750,22150,21800,22925,21975,15368,6750,5000,16200,50,1,306358899,69543,-1.55,3.63,12,0.05,-14641.00,6257.00,44332,20230712,-48.80,19012,20230313,19.40,25500,-10.98,20240102,21050,7.84,20240125,49900,-54.51,20230712,21050,7.84,20240125,0.27,N,042660,5000,15367 억,,53637823,N,N,10759,N,00,N
20240306,090422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,50,2,0.22,714056150,31732,4.08,22500,22700,22400,29250,15750,22500,22502.72,17.51,0,5930,23700,23100,22750,22150,21800,22925,21975,15368,6750,5000,16200,50,1,306358899,69084,-1.54,3.60,12,0.01,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.27,N,042660,5000,15367 억,,53637823,N,N,10759,N,00,N
20240305,160418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22500,-400,5,-1.75,17503392450,770978,73.08,22900,23350,22400,29750,16050,22900,22702.94,17.52,0,-93720,24300,23600,23150,22450,22000,23375,22225,15368,6850,5000,16480,50,1,306358899,68931,-1.54,3.60,12,0.25,-14641.00,6257.00,44332,20230712,-49.25,19012,20230313,18.35,25500,-11.76,20240102,21050,6.89,20240125,49900,-54.91,20230712,21050,6.89,20240125,0.26,N,042660,5000,15367 억,,53685496,N,N,10759,N,00,N
20240305,150420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22600,-300,5,-1.31,16190850300,712613,67.55,22900,23350,22400,29750,16050,22900,22720.37,17.52,0,-89768,24300,23600,23150,22450,22000,23375,22225,15368,6850,5000,16480,50,1,306358899,69237,-1.54,3.61,12,0.23,-14641.00,6257.00,44332,20230712,-49.02,19012,20230313,18.87,25500,-11.37,20240102,21050,7.36,20240125,49900,-54.71,20230712,21050,7.36,20240125,0.26,N,042660,5000,15367 억,,53685496,N,N,142,N,00,N
20240305,140414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22450,-450,5,-1.97,14626011150,643166,60.97,22900,23350,22400,29750,16050,22900,22740.62,17.52,0,-86197,24300,23600,23150,22450,22000,23375,22225,15368,6850,5000,16480,50,1,306358899,68778,-1.53,3.59,12,0.21,-14641.00,6257.00,44332,20230712,-49.36,19012,20230313,18.08,25500,-11.96,20240102,21050,6.65,20240125,49900,-55.01,20230712,21050,6.65,20240125,0.26,N,042660,5000,15367 억,,53685496,N,N,142,N,00,N
20240305,130417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22500,-400,5,-1.75,12948296650,568446,53.88,22900,23350,22450,29750,16050,22900,22778.39,17.52,0,-74470,24300,23600,23150,22450,22000,23375,22225,15368,6850,5000,16480,50,1,306358899,68931,-1.54,3.60,12,0.19,-14641.00,6257.00,44332,20230712,-49.25,19012,20230313,18.35,25500,-11.76,20240102,21050,6.89,20240125,49900,-54.91,20230712,21050,6.89,20240125,0.26,N,042660,5000,15367 억,,53685496,N,N,142,N,00,N
20240305,120416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22550,-350,5,-1.53,10731873150,469983,44.55,22900,23350,22500,29750,16050,22900,22834.58,17.52,0,-39722,24300,23600,23150,22450,22000,23375,22225,15368,6850,5000,16480,50,1,306358899,69084,-1.54,3.60,12,0.15,-14641.00,6257.00,44332,20230712,-49.13,19012,20230313,18.61,25500,-11.57,20240102,21050,7.13,20240125,49900,-54.81,20230712,21050,7.13,20240125,0.26,N,042660,5000,15367 억,,53685496,N,N,142,N,00,N
20240305,110418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22650,-250,5,-1.09,8850219850,386762,36.66,22900,23350,22550,29750,16050,22900,22882.85,17.52,0,-20939,24300,23600,23150,22450,22000,23375,22225,15368,6850,5000,16480,50,1,306358899,69390,-1.55,3.62,12,0.13,-14641.00,6257.00,44332,20230712,-48.91,19012,20230313,19.14,25500,-11.18,20240102,21050,7.60,20240125,49900,-54.61,20230712,21050,7.60,20240125,0.26,N,042660,5000,15367 억,,53685496,N,N,142,N,00,N
20240305,100414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23050,150,2,0.66,4652027950,201742,19.12,22900,23350,22750,29750,16050,22900,23059.38,17.52,0,10294,24300,23600,23150,22450,22000,23375,22225,15368,6850,5000,16480,50,1,306358899,70616,-1.57,3.68,12,0.07,-14641.00,6257.00,44332,20230712,-48.01,19012,20230313,21.24,25500,-9.61,20240102,21050,9.50,20240125,49900,-53.81,20230712,21050,9.50,20240125,0.26,N,042660,5000,15367 억,,53685496,N,N,142,N,00,N
20240305,090416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23200,300,2,1.31,1089704400,47132,4.47,22900,23300,22800,29750,16050,22900,23120.79,17.52,0,10763,24300,23600,23150,22450,22000,23375,22225,15368,6850,5000,16480,50,1,306358899,71075,-1.58,3.71,12,0.02,-14641.00,6257.00,44332,20230712,-47.67,19012,20230313,22.03,25500,-9.02,20240102,21050,10.21,20240125,49900,-53.51,20230712,21050,10.21,20240125,0.26,N,042660,5000,15367 억,,53685496,N,N,142,N,00,N
20240304,160416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22900,-700,5,-2.97,24103037400,1048255,42.63,23800,23850,22700,30650,16550,23600,22993.63,17.55,0,-96888,24566,24082,23816,23332,23066,23950,23200,15368,7050,5000,16990,50,1,306358899,70156,-1.56,3.66,12,0.34,-14641.00,6257.00,44332,20230712,-48.34,19012,20230313,20.45,25500,-10.20,20240102,21050,8.79,20240125,49900,-54.11,20230712,21050,8.79,20240125,0.28,N,042660,5000,15367 억,,53763536,N,N,142,N,00,N
20240304,150414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,-650,5,-2.75,22776844650,990386,40.27,23800,23850,22700,30650,16550,23600,22997.83,17.55,0,-89907,24566,24082,23816,23332,23066,23950,23200,15368,7050,5000,16990,50,1,306358899,70309,-1.57,3.67,12,0.32,-14641.00,6257.00,44332,20230712,-48.23,19012,20230313,20.71,25500,-10.00,20240102,21050,9.03,20240125,49900,-54.01,20230712,21050,9.03,20240125,0.28,N,042660,5000,15367 억,,53763536,N,N,1749,N,00,N
20240304,140351,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22750,-850,5,-3.60,19635117750,853007,34.69,23800,23850,22700,30650,16550,23600,23018.57,17.55,0,-116109,24566,24082,23816,23332,23066,23950,23200,15368,7050,5000,16990,50,1,306358899,69697,-1.55,3.64,12,0.28,-14641.00,6257.00,44332,20230712,-48.68,19012,20230313,19.66,25500,-10.78,20240102,21050,8.08,20240125,49900,-54.41,20230712,21050,8.08,20240125,0.28,N,042660,5000,15367 억,,53763536,N,N,1749,N,00,N
20240304,130411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22850,-750,5,-3.18,16482027150,714544,29.06,23800,23850,22800,30650,16550,23600,23066.35,17.55,0,-78283,24566,24082,23816,23332,23066,23950,23200,15368,7050,5000,16990,50,1,306358899,70003,-1.56,3.65,12,0.23,-14641.00,6257.00,44332,20230712,-48.46,19012,20230313,20.19,25500,-10.39,20240102,21050,8.55,20240125,49900,-54.21,20230712,21050,8.55,20240125,0.28,N,042660,5000,15367 억,,53763536,N,N,1749,N,00,N
20240304,120353,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23000,-600,5,-2.54,14118377250,611297,24.86,23800,23850,22850,30650,16550,23600,23095.61,17.55,0,-64425,24566,24082,23816,23332,23066,23950,23200,15368,7050,5000,16990,50,1,306358899,70463,-1.57,3.68,12,0.20,-14641.00,6257.00,44332,20230712,-48.12,19012,20230313,20.98,25500,-9.80,20240102,21050,9.26,20240125,49900,-53.91,20230712,21050,9.26,20240125,0.28,N,042660,5000,15367 억,,53763536,N,N,1749,N,00,N
20240304,110409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,22950,-650,5,-2.75,12219558900,528701,21.50,23800,23850,22850,30650,16550,23600,23112.23,17.55,0,-62981,24566,24082,23816,23332,23066,23950,23200,15368,7050,5000,16990,50,1,306358899,70309,-1.57,3.67,12,0.17,-14641.00,6257.00,44332,20230712,-48.23,19012,20230313,20.71,25500,-10.00,20240102,21050,9.03,20240125,49900,-54.01,20230712,21050,9.03,20240125,0.28,N,042660,5000,15367 억,,53763536,N,N,1749,N,00,N
20240304,100408,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23100,-500,5,-2.12,9067841450,391351,15.91,23800,23850,22950,30650,16550,23600,23170.39,17.55,0,-43310,24566,24082,23816,23332,23066,23950,23200,15368,7050,5000,16990,50,1,306358899,70769,-1.58,3.69,12,0.13,-14641.00,6257.00,44332,20230712,-47.89,19012,20230313,21.50,25500,-9.41,20240102,21050,9.74,20240125,49900,-53.71,20230712,21050,9.74,20240125,0.28,N,042660,5000,15367 억,,53763536,N,N,1749,N,00,N
20240304,090409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,23300,-300,5,-1.27,1504245150,64093,2.61,23800,23850,23100,30650,16550,23600,23469.32,17.55,0,-22666,24566,24082,23816,23332,23066,23950,23200,15368,7050,5000,16990,50,1,306358899,71382,-1.59,3.72,12,0.02,-14641.00,6257.00,44332,20230712,-47.44,19012,20230313,22.55,25500,-8.63,20240102,21050,10.69,20240125,49900,-53.31,20230712,21050,10.69,20240125,0.28,N,042660,5000,15367 억,,53763536,N,N,1749,N,00,N