KissMeData/092200/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160714	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5630	330	2	6.23	10550486470	1895455	191.50	5370	5690	5250	6890	3710	5300	5566.28	2.20	0	94353	5646	5472	5326	5152	5006	5400	5080	194	1590	500	3920	10	1	38888569	2189	5.96	1.61	12	4.87	944.00	3498.00	7270	20230621	-22.56	3940	20230329	42.89	5690	-1.05	20240329	4075	38.16	20240131	7270	-22.56	20230621	3940	42.89	20230329	1.98	N	092200	500	194 억		856769	N	N	1	N	00	N
3	20240329	150717	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5560	260	2	4.91	10117089510	1818110	183.69	5370	5690	5250	6890	3710	5300	5564.72	2.20	0	116119	5646	5472	5326	5152	5006	5400	5080	194	1590	500	3920	10	1	38888569	2162	5.89	1.59	12	4.68	944.00	3498.00	7270	20230621	-23.52	3940	20230329	41.12	5690	-2.28	20240329	4075	36.44	20240131	7270	-23.52	20230621	3940	41.12	20230329	1.98	N	092200	500	194 억		856769	N	N	16	N	00	N
4	20240329	140712	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5550	250	2	4.72	9394157660	1688307	170.57	5370	5690	5250	6890	3710	5300	5564.35	2.20	0	135320	5646	5472	5326	5152	5006	5400	5080	194	1590	500	3920	10	1	38888569	2158	5.88	1.59	12	4.34	944.00	3498.00	7270	20230621	-23.66	3940	20230329	40.86	5690	-2.46	20240329	4075	36.20	20240131	7270	-23.66	20230621	3940	40.86	20230329	1.98	N	092200	500	194 억		856769	N	N	16	N	00	N
5	20240329	130704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5640	340	2	6.42	8650372220	1556000	157.21	5370	5690	5250	6890	3710	5300	5559.48	2.20	0	123287	5646	5472	5326	5152	5006	5400	5080	194	1590	500	3920	10	1	38888569	2193	5.97	1.61	12	4.00	944.00	3498.00	7270	20230621	-22.42	3940	20230329	43.15	5690	-0.88	20240329	4075	38.40	20240131	7270	-22.42	20230621	3940	43.15	20230329	1.98	N	092200	500	194 억		856769	N	N	16	N	00	N
6	20240329	120710	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5620	320	2	6.04	7818899350	1407545	142.21	5370	5690	5250	6890	3710	5300	5555.11	2.20	0	72665	5646	5472	5326	5152	5006	5400	5080	194	1590	500	3920	10	1	38888569	2186	5.95	1.61	12	3.62	944.00	3498.00	7270	20230621	-22.70	3940	20230329	42.64	5690	-1.23	20240329	4075	37.91	20240131	7270	-22.70	20230621	3940	42.64	20230329	1.98	N	092200	500	194 억		856769	N	N	16	N	00	N
7	20240329	110700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5670	370	2	6.98	6222791780	1124239	113.58	5370	5690	5250	6890	3710	5300	5535.26	2.20	0	117498	5646	5472	5326	5152	5006	5400	5080	194	1590	500	3920	10	1	38888569	2205	6.01	1.62	12	2.89	944.00	3498.00	7270	20230621	-22.01	3940	20230329	43.91	5690	-0.35	20240329	4075	39.14	20240131	7270	-22.01	20230621	3940	43.91	20230329	1.98	N	092200	500	194 억		856769	N	N	16	N	00	N
8	20240329	100702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5570	270	2	5.09	3938139390	716692	72.41	5370	5630	5250	6890	3710	5300	5495.07	2.20	0	23846	5646	5472	5326	5152	5006	5400	5080	194	1590	500	3920	10	1	38888569	2166	5.90	1.59	12	1.84	944.00	3498.00	7270	20230621	-23.38	3940	20230329	41.37	5630	-1.07	20240329	4075	36.69	20240131	7270	-23.38	20230621	3940	41.37	20230329	1.98	N	092200	500	194 억		856769	N	N	16	N	00	N
9	20240329	090700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	10	2	0.19	343366840	64492	6.52	5370	5380	5290	6890	3710	5300	5324.43	2.20	0	-33806	5646	5472	5326	5152	5006	5400	5080	194	1590	500	3920	10	1	38888569	2065	5.62	1.52	12	0.17	944.00	3498.00	7270	20230621	-26.96	3940	20230329	34.77	5540	-4.15	20240327	4075	30.31	20240131	7270	-26.96	20230621	3940	34.77	20230329	1.98	N	092200	500	194 억		856769	N	N	16	N	00	N
10	20240328	160706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5300	-30	5	-0.56	5244402750	984337	35.68	5360	5500	5180	6920	3740	5330	5327.86	2.46	0	-123697	5823	5576	5293	5046	4763	5700	5170	194	1590	500	3940	10	1	38888569	2061	5.61	1.52	12	2.53	944.00	3498.00	7270	20230621	-27.10	3940	20230329	34.52	5540	-4.33	20240327	4075	30.06	20240131	7270	-27.10	20230621	3940	34.52	20230329	1.92	N	092200	500	194 억		955936	N	N	16	N	00	N
11	20240328	150707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	-110	5	-2.06	5001153780	938165	34.00	5360	5500	5180	6920	3740	5330	5330.78	2.46	0	-114150	5823	5576	5293	5046	4763	5700	5170	194	1590	500	3940	10	1	38888569	2030	5.53	1.49	12	2.41	944.00	3498.00	7270	20230621	-28.20	3940	20230329	32.49	5540	-5.78	20240327	4075	28.10	20240131	7270	-28.20	20230621	3940	32.49	20230329	1.92	N	092200	500	194 억		955936	N	N	6	N	00	N
12	20240328	140659	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5200	-130	5	-2.44	4584613960	858119	31.10	5360	5500	5190	6920	3740	5330	5342.63	2.46	0	-135535	5823	5576	5293	5046	4763	5700	5170	194	1590	500	3940	10	1	38888569	2022	5.51	1.49	12	2.21	944.00	3498.00	7270	20230621	-28.47	3940	20230329	31.98	5540	-6.14	20240327	4075	27.61	20240131	7270	-28.47	20230621	3940	31.98	20230329	1.92	N	092200	500	194 억		955936	N	N	6	N	00	N
13	20240328	130657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	-60	5	-1.13	3997646690	745617	27.02	5360	5500	5230	6920	3740	5330	5361.54	2.46	0	-144599	5823	5576	5293	5046	4763	5700	5170	194	1590	500	3940	10	1	38888569	2049	5.58	1.51	12	1.92	944.00	3498.00	7270	20230621	-27.51	3940	20230329	33.76	5540	-4.87	20240327	4075	29.33	20240131	7270	-27.51	20230621	3940	33.76	20230329	1.92	N	092200	500	194 억		955936	N	N	6	N	00	N
14	20240328	120701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5250	-80	5	-1.50	3698249590	688898	24.97	5360	5500	5230	6920	3740	5330	5368.37	2.46	0	-123565	5823	5576	5293	5046	4763	5700	5170	194	1590	500	3940	10	1	38888569	2042	5.56	1.50	12	1.77	944.00	3498.00	7270	20230621	-27.79	3940	20230329	33.25	5540	-5.23	20240327	4075	28.83	20240131	7270	-27.79	20230621	3940	33.25	20230329	1.92	N	092200	500	194 억		955936	N	N	6	N	00	N
15	20240328	110702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5310	-20	5	-0.38	2984867870	553540	20.06	5360	5500	5300	6920	3740	5330	5392.35	2.46	0	-133979	5823	5576	5293	5046	4763	5700	5170	194	1590	500	3940	10	1	38888569	2065	5.62	1.52	12	1.42	944.00	3498.00	7270	20230621	-26.96	3940	20230329	34.77	5540	-4.15	20240327	4075	30.31	20240131	7270	-26.96	20230621	3940	34.77	20230329	1.92	N	092200	500	194 억		955936	N	N	6	N	00	N
16	20240328	100656	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5380	50	2	0.94	2151726830	398050	14.43	5360	5500	5320	6920	3740	5330	5405.71	2.46	0	-104621	5823	5576	5293	5046	4763	5700	5170	194	1590	500	3940	10	1	38888569	2092	5.70	1.54	12	1.02	944.00	3498.00	7270	20230621	-26.00	3940	20230329	36.55	5540	-2.89	20240327	4075	32.02	20240131	7270	-26.00	20230621	3940	36.55	20230329	1.92	N	092200	500	194 억		955936	N	N	6	N	00	N
17	20240328	090713	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5370	40	2	0.75	624469600	116302	4.22	5360	5450	5320	6920	3740	5330	5369.45	2.46	0	-66189	5823	5576	5293	5046	4763	5700	5170	194	1590	500	3940	10	1	38888569	2088	5.69	1.54	12	0.30	944.00	3498.00	7270	20230621	-26.13	3940	20230329	36.29	5540	-3.07	20240327	4075	31.78	20240131	7270	-26.13	20230621	3940	36.29	20230329	1.92	N	092200	500	194 억		955936	N	N	6	N	00	N
18	20240327	160710	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	320	2	6.39	14757693770	2740152	665.88	5100	5540	5010	6510	3510	5010	5385.81	2.36	0	80704	5210	5110	5040	4940	4870	5075	4905	194	1500	500	3700	10	1	38888569	2073	5.65	1.52	12	7.05	944.00	3498.00	7270	20230621	-26.69	3940	20230329	35.28	5540	-3.79	20240327	4075	30.80	20240131	7270	-26.69	20230621	3940	35.28	20230329	1.95	N	092200	500	194 억		919485	N	N	6	N	00	N
19	20240327	150711	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5330	320	2	6.39	14383983840	2669966	648.82	5100	5540	5010	6510	3510	5010	5387.33	2.36	0	64213	5210	5110	5040	4940	4870	5075	4905	194	1500	500	3700	10	1	38888569	2073	5.65	1.52	12	6.87	944.00	3498.00	7270	20230621	-26.69	3940	20230329	35.28	5540	-3.79	20240327	4075	30.80	20240131	7270	-26.69	20230621	3940	35.28	20230329	1.95	N	092200	500	194 억		919485	N	N	9	N	00	N
20	20240327	140711	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5410	400	2	7.98	13456569120	2497099	606.81	5100	5540	5010	6510	3510	5010	5388.88	2.36	0	77754	5210	5110	5040	4940	4870	5075	4905	194	1500	500	3700	10	1	38888569	2104	5.73	1.55	12	6.42	944.00	3498.00	7270	20230621	-25.58	3940	20230329	37.31	5540	-2.35	20240327	4075	32.76	20240131	7270	-25.58	20230621	3940	37.31	20230329	1.95	N	092200	500	194 억		919485	N	N	9	N	00	N
21	20240327	130711	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5400	390	2	7.78	12210461130	2267195	550.94	5100	5540	5010	6510	3510	5010	5385.71	2.36	0	59022	5210	5110	5040	4940	4870	5075	4905	194	1500	500	3700	10	1	38888569	2100	5.72	1.54	12	5.83	944.00	3498.00	7270	20230621	-25.72	3940	20230329	37.06	5540	-2.53	20240327	4075	32.52	20240131	7270	-25.72	20230621	3940	37.06	20230329	1.95	N	092200	500	194 억		919485	N	N	9	N	00	N
22	20240327	120713	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5380	370	2	7.39	11626328070	2159178	524.70	5100	5540	5010	6510	3510	5010	5384.61	2.36	0	44925	5210	5110	5040	4940	4870	5075	4905	194	1500	500	3700	10	1	38888569	2092	5.70	1.54	12	5.55	944.00	3498.00	7270	20230621	-26.00	3940	20230329	36.55	5540	-2.89	20240327	4075	32.02	20240131	7270	-26.00	20230621	3940	36.55	20230329	1.95	N	092200	500	194 억		919485	N	N	9	N	00	N
23	20240327	110709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5340	330	2	6.59	10944389370	2032575	493.93	5100	5540	5010	6510	3510	5010	5384.49	2.36	0	6839	5210	5110	5040	4940	4870	5075	4905	194	1500	500	3700	10	1	38888569	2077	5.66	1.53	12	5.23	944.00	3498.00	7270	20230621	-26.55	3940	20230329	35.53	5540	-3.61	20240327	4075	31.04	20240131	7270	-26.55	20230621	3940	35.53	20230329	1.95	N	092200	500	194 억		919485	N	N	9	N	00	N
24	20240327	100705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5390	380	2	7.58	9340338760	1735620	421.77	5100	5540	5010	6510	3510	5010	5381.56	2.36	0	-27650	5210	5110	5040	4940	4870	5075	4905	194	1500	500	3700	10	1	38888569	2096	5.71	1.54	12	4.46	944.00	3498.00	7270	20230621	-25.86	3940	20230329	36.80	5540	-2.71	20240327	4075	32.27	20240131	7270	-25.86	20230621	3940	36.80	20230329	1.95	N	092200	500	194 억		919485	N	N	9	N	00	N
25	20240327	090711	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	20	2	0.40	217572160	42782	10.40	5100	5130	5020	6510	3510	5010	5085.60	2.36	0	-11100	5210	5110	5040	4940	4870	5075	4905	194	1500	500	3700	10	1	38888569	1956	5.33	1.44	12	0.11	944.00	3498.00	7270	20230621	-30.81	3940	20230329	27.66	5370	-6.33	20240315	4075	23.44	20240131	7270	-30.81	20230621	3940	27.66	20230329	1.95	N	092200	500	194 억		919485	N	N	9	N	00	N
26	20240326	160604	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	10	2	0.20	2060583245	408454	176.22	5030	5140	4970	6500	3500	5000	5044.84	2.34	0	11163	5136	5067	5031	4962	4926	5050	4945	194	1500	500	3700	10	1	38888569	1948	5.31	1.43	12	1.05	944.00	3498.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	2.03	N	092200	500	194 억		910041	N	N	9	N	00	N
27	20240326	150702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	10	2	0.20	1996888975	395740	170.74	5030	5140	4970	6500	3500	5000	5045.96	2.34	0	11990	5136	5067	5031	4962	4926	5050	4945	194	1500	500	3700	10	1	38888569	1948	5.31	1.43	12	1.02	944.00	3498.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	2.03	N	092200	500	194 억		910041	N	N	63	N	00	N
28	20240326	140657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	10	2	0.20	1778595015	352223	151.96	5030	5140	4970	6500	3500	5000	5049.63	2.34	0	24036	5136	5067	5031	4962	4926	5050	4945	194	1500	500	3700	10	1	38888569	1948	5.31	1.43	12	0.91	944.00	3498.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	2.03	N	092200	500	194 억		910041	N	N	63	N	00	N
29	20240326	130656	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	10	2	0.20	1668610255	330309	142.51	5030	5140	4970	6500	3500	5000	5051.66	2.34	0	29653	5136	5067	5031	4962	4926	5050	4945	194	1500	500	3700	10	1	38888569	1948	5.31	1.43	12	0.85	944.00	3498.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	2.03	N	092200	500	194 억		910041	N	N	63	N	00	N
30	20240326	120657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	50	2	1.00	1394629840	275681	118.94	5030	5140	4970	6500	3500	5000	5058.85	2.34	0	33062	5136	5067	5031	4962	4926	5050	4945	194	1500	500	3700	10	1	38888569	1964	5.35	1.44	12	0.71	944.00	3498.00	7270	20230621	-30.54	3940	20230329	28.17	5370	-5.96	20240315	4075	23.93	20240131	7270	-30.54	20230621	3940	28.17	20230329	2.03	N	092200	500	194 억		910041	N	N	63	N	00	N
31	20240326	110652	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	60	2	1.20	1245959650	246332	106.28	5030	5140	4970	6500	3500	5000	5058.05	2.34	0	40639	5136	5067	5031	4962	4926	5050	4945	194	1500	500	3700	10	1	38888569	1968	5.36	1.45	12	0.63	944.00	3498.00	7270	20230621	-30.40	3940	20230329	28.43	5370	-5.77	20240315	4075	24.17	20240131	7270	-30.40	20230621	3940	28.43	20230329	2.03	N	092200	500	194 억		910041	N	N	63	N	00	N
32	20240326	100701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5060	60	2	1.20	415624980	82959	35.79	5030	5070	4970	6500	3500	5000	5010.00	2.34	0	20661	5136	5067	5031	4962	4926	5050	4945	194	1500	500	3700	10	1	38888569	1968	5.36	1.45	12	0.21	944.00	3498.00	7270	20230621	-30.40	3940	20230329	28.43	5370	-5.77	20240315	4075	24.17	20240131	7270	-30.40	20230621	3940	28.43	20230329	2.03	N	092200	500	194 억		910041	N	N	63	N	00	N
33	20240326	090701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	-5	5	-0.10	79824830	15983	6.90	5030	5030	4980	6500	3500	5000	4994.36	2.34	0	-1174	5136	5067	5031	4962	4926	5050	4945	194	1500	500	3700	5	1	38888569	1942	5.29	1.43	12	0.04	944.00	3498.00	7270	20230621	-31.29	3940	20230329	26.78	5370	-6.98	20240315	4075	22.58	20240131	7270	-31.29	20230621	3940	26.78	20230329	2.03	N	092200	500	194 억		910041	N	N	63	N	00	N
34	20240325	160723	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	15	2	0.30	1153165800	228958	70.45	5010	5100	4995	6480	3490	4985	5036.63	2.35	0	-2160	5095	5040	4985	4930	4875	5012	4902	194	1495	500	3680	10	1	38888569	1944	5.30	1.43	12	0.59	944.00	3498.00	7270	20230621	-31.22	3940	20230329	26.90	5370	-6.89	20240315	4075	22.70	20240131	7270	-31.22	20230621	3940	26.90	20230329	2.06	N	092200	500	194 억		912201	N	N	63	N	00	N
35	20240325	150726	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	25	2	0.50	1104836755	219289	67.47	5010	5100	4995	6480	3490	4985	5038.27	2.35	0	-2035	5095	5040	4985	4930	4875	5012	4902	194	1495	500	3680	10	1	38888569	1948	5.31	1.43	12	0.56	944.00	3498.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	2.06	N	092200	500	194 억		912201	N	N	27	N	00	N
36	20240325	140723	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	45	2	0.90	847694330	168000	51.69	5010	5100	5000	6480	3490	4985	5045.81	2.35	0	5779	5095	5040	4985	4930	4875	5012	4902	194	1495	500	3680	10	1	38888569	1956	5.33	1.44	12	0.43	944.00	3498.00	7270	20230621	-30.81	3940	20230329	27.66	5370	-6.33	20240315	4075	23.44	20240131	7270	-30.81	20230621	3940	27.66	20230329	2.06	N	092200	500	194 억		912201	N	N	27	N	00	N
37	20240325	130725	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	45	2	0.90	737489910	146063	44.94	5010	5100	5000	6480	3490	4985	5049.13	2.35	0	9046	5095	5040	4985	4930	4875	5012	4902	194	1495	500	3680	10	1	38888569	1956	5.33	1.44	12	0.38	944.00	3498.00	7270	20230621	-30.81	3940	20230329	27.66	5370	-6.33	20240315	4075	23.44	20240131	7270	-30.81	20230621	3940	27.66	20230329	2.06	N	092200	500	194 억		912201	N	N	27	N	00	N
38	20240325	120727	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	55	2	1.10	694221730	137459	42.30	5010	5100	5000	6480	3490	4985	5050.40	2.35	0	10141	5095	5040	4985	4930	4875	5012	4902	194	1495	500	3680	10	1	38888569	1960	5.34	1.44	12	0.35	944.00	3498.00	7270	20230621	-30.67	3940	20230329	27.92	5370	-6.15	20240315	4075	23.68	20240131	7270	-30.67	20230621	3940	27.92	20230329	2.06	N	092200	500	194 억		912201	N	N	27	N	00	N
39	20240325	110725	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	55	2	1.10	609924840	120723	37.15	5010	5100	5000	6480	3490	4985	5052.28	2.35	0	10187	5095	5040	4985	4930	4875	5012	4902	194	1495	500	3680	10	1	38888569	1960	5.34	1.44	12	0.31	944.00	3498.00	7270	20230621	-30.67	3940	20230329	27.92	5370	-6.15	20240315	4075	23.68	20240131	7270	-30.67	20230621	3940	27.92	20230329	2.06	N	092200	500	194 억		912201	N	N	27	N	00	N
40	20240325	100725	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	35	2	0.70	478694380	94669	29.13	5010	5100	5000	6480	3490	4985	5056.52	2.35	0	9000	5095	5040	4985	4930	4875	5012	4902	194	1495	500	3680	10	1	38888569	1952	5.32	1.44	12	0.24	944.00	3498.00	7270	20230621	-30.95	3940	20230329	27.41	5370	-6.52	20240315	4075	23.19	20240131	7270	-30.95	20230621	3940	27.41	20230329	2.06	N	092200	500	194 억		912201	N	N	27	N	00	N
41	20240325	090727	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	95	2	1.91	182843400	36047	11.09	5010	5100	5010	6480	3490	4985	5072.42	2.35	0	7618	5095	5040	4985	4930	4875	5012	4902	194	1495	500	3680	10	1	38888569	1976	5.38	1.45	12	0.09	944.00	3498.00	7270	20230621	-30.12	3940	20230329	28.93	5370	-5.40	20240315	4075	24.66	20240131	7270	-30.12	20230621	3940	28.93	20230329	2.06	N	092200	500	194 억		912201	N	N	27	N	00	N
42	20240322	160724	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	-45	5	-0.89	1599502820	321127	86.64	5040	5040	4930	6530	3530	5030	4980.85	2.28	0	18380	5193	5111	5048	4966	4903	5080	4935	194	1500	500	3720	5	1	38888569	1939	5.28	1.43	12	0.83	944.00	3498.00	7270	20230621	-31.43	3940	20230329	26.52	5370	-7.17	20240315	4075	22.33	20240131	7270	-31.43	20230621	3940	26.52	20230329	1.94	N	092200	500	194 억		887420	N	N	27	N	00	N
43	20240322	150727	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4985	-45	5	-0.89	1508801980	302914	81.72	5040	5040	4930	6530	3530	5030	4980.91	2.28	0	21100	5193	5111	5048	4966	4903	5080	4935	194	1500	500	3720	5	1	38888569	1939	5.28	1.43	12	0.78	944.00	3498.00	7270	20230621	-31.43	3940	20230329	26.52	5370	-7.17	20240315	4075	22.33	20240131	7270	-31.43	20230621	3940	26.52	20230329	1.94	N	092200	500	194 억		887420	N	N	38	N	00	N
44	20240322	140720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-20	5	-0.40	1360102880	273063	73.67	5040	5040	4930	6530	3530	5030	4980.85	2.28	0	21338	5193	5111	5048	4966	4903	5080	4935	194	1500	500	3720	10	1	38888569	1948	5.31	1.43	12	0.70	944.00	3498.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	1.94	N	092200	500	194 억		887420	N	N	38	N	00	N
45	20240322	130722	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	-30	5	-0.60	1205607590	242134	65.33	5040	5040	4930	6530	3530	5030	4979.02	2.28	0	24120	5193	5111	5048	4966	4903	5080	4935	194	1500	500	3720	10	1	38888569	1944	5.30	1.43	12	0.62	944.00	3498.00	7270	20230621	-31.22	3940	20230329	26.90	5370	-6.89	20240315	4075	22.70	20240131	7270	-31.22	20230621	3940	26.90	20230329	1.94	N	092200	500	194 억		887420	N	N	38	N	00	N
46	20240322	120718	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4970	-60	5	-1.19	1143512185	229655	61.96	5040	5040	4930	6530	3530	5030	4979.19	2.28	0	23821	5193	5111	5048	4966	4903	5080	4935	194	1500	500	3720	5	1	38888569	1933	5.26	1.42	12	0.59	944.00	3498.00	7270	20230621	-31.64	3940	20230329	26.14	5370	-7.45	20240315	4075	21.96	20240131	7270	-31.64	20230621	3940	26.14	20230329	1.94	N	092200	500	194 억		887420	N	N	38	N	00	N
47	20240322	110726	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4975	-55	5	-1.09	978425690	196437	53.00	5040	5040	4930	6530	3530	5030	4980.78	2.28	0	21509	5193	5111	5048	4966	4903	5080	4935	194	1500	500	3720	5	1	38888569	1935	5.27	1.42	12	0.51	944.00	3498.00	7270	20230621	-31.57	3940	20230329	26.27	5370	-7.36	20240315	4075	22.09	20240131	7270	-31.57	20230621	3940	26.27	20230329	1.94	N	092200	500	194 억		887420	N	N	38	N	00	N
48	20240322	100719	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4975	-55	5	-1.09	764412390	153565	41.43	5040	5040	4930	6530	3530	5030	4977.67	2.28	0	16314	5193	5111	5048	4966	4903	5080	4935	194	1500	500	3720	5	1	38888569	1935	5.27	1.42	12	0.39	944.00	3498.00	7270	20230621	-31.57	3940	20230329	26.27	5370	-7.36	20240315	4075	22.09	20240131	7270	-31.57	20230621	3940	26.27	20230329	1.94	N	092200	500	194 억		887420	N	N	38	N	00	N
49	20240322	090717	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4990	-40	5	-0.80	101154185	20190	5.45	5040	5040	4980	6530	3530	5030	5009.79	2.28	0	-4714	5193	5111	5048	4966	4903	5080	4935	194	1500	500	3720	5	1	38888569	1941	5.29	1.43	12	0.05	944.00	3498.00	7270	20230621	-31.36	3940	20230329	26.65	5370	-7.08	20240315	4075	22.45	20240131	7270	-31.36	20230621	3940	26.65	20230329	1.94	N	092200	500	194 억		887420	N	N	38	N	00	N
50	20240321	160724	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5030	20	2	0.40	1835039045	363489	52.68	5070	5130	4985	6510	3510	5010	5048.47	2.09	0	77930	5386	5197	5091	4902	4796	5145	4850	194	1500	500	3700	10	1	38888569	1956	5.33	1.44	12	0.93	944.00	3498.00	7270	20230621	-30.81	3940	20230329	27.66	5370	-6.33	20240315	4075	23.44	20240131	7270	-30.81	20230621	3940	27.66	20230329	1.93	N	092200	500	194 억		811033	N	N	38	N	00	N
51	20240321	150720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	0	3	0.00	1682852515	333137	48.28	5070	5130	4985	6510	3510	5010	5051.53	2.09	0	68828	5386	5197	5091	4902	4796	5145	4850	194	1500	500	3700	10	1	38888569	1948	5.31	1.43	12	0.86	944.00	3498.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	1.93	N	092200	500	194 억		811033	N	N	2	N	00	N
52	20240321	140720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5070	60	2	1.20	1467553075	290248	42.06	5070	5130	4985	6510	3510	5010	5056.20	2.09	0	56626	5386	5197	5091	4902	4796	5145	4850	194	1500	500	3700	10	1	38888569	1972	5.37	1.45	12	0.75	944.00	3498.00	7270	20230621	-30.26	3940	20230329	28.68	5370	-5.59	20240315	4075	24.42	20240131	7270	-30.26	20230621	3940	28.68	20230329	1.93	N	092200	500	194 억		811033	N	N	2	N	00	N
53	20240321	130707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	0	3	0.00	1292099645	255578	37.04	5070	5130	4985	6510	3510	5010	5055.60	2.09	0	57378	5386	5197	5091	4902	4796	5145	4850	194	1500	500	3700	10	1	38888569	1948	5.31	1.43	12	0.66	944.00	3498.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	1.93	N	092200	500	194 억		811033	N	N	2	N	00	N
54	20240321	120720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	10	2	0.20	1049948605	207350	30.05	5070	5130	4985	6510	3510	5010	5063.65	2.09	0	50238	5386	5197	5091	4902	4796	5145	4850	194	1500	500	3700	10	1	38888569	1952	5.32	1.44	12	0.53	944.00	3498.00	7270	20230621	-30.95	3940	20230329	27.41	5370	-6.52	20240315	4075	23.19	20240131	7270	-30.95	20230621	3940	27.41	20230329	1.93	N	092200	500	194 억		811033	N	N	2	N	00	N
55	20240321	110717	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	40	2	0.80	737578470	145198	21.04	5070	5130	5030	6510	3510	5010	5079.81	2.09	0	50549	5386	5197	5091	4902	4796	5145	4850	194	1500	500	3700	10	1	38888569	1964	5.35	1.44	12	0.37	944.00	3498.00	7270	20230621	-30.54	3940	20230329	28.17	5370	-5.96	20240315	4075	23.93	20240131	7270	-30.54	20230621	3940	28.17	20230329	1.93	N	092200	500	194 억		811033	N	N	2	N	00	N
56	20240321	100722	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	70	2	1.40	612585930	120580	17.48	5070	5130	5030	6510	3510	5010	5080.33	2.09	0	50755	5386	5197	5091	4902	4796	5145	4850	194	1500	500	3700	10	1	38888569	1976	5.38	1.45	12	0.31	944.00	3498.00	7270	20230621	-30.12	3940	20230329	28.93	5370	-5.40	20240315	4075	24.66	20240131	7270	-30.12	20230621	3940	28.93	20230329	1.93	N	092200	500	194 억		811033	N	N	2	N	00	N
57	20240321	090723	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	110	2	2.20	171022840	33545	4.86	5070	5130	5070	6510	3510	5010	5098.31	2.09	0	11223	5386	5197	5091	4902	4796	5145	4850	194	1500	500	3700	10	1	38888569	1991	5.42	1.46	12	0.09	944.00	3498.00	7270	20230621	-29.57	3940	20230329	29.95	5370	-4.66	20240315	4075	25.64	20240131	7270	-29.57	20230621	3940	29.95	20230329	1.93	N	092200	500	194 억		811033	N	N	2	N	00	N
58	20240320	160712	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	-220	5	-4.21	3488926645	687632	72.55	5270	5280	4985	6790	3670	5230	5073.98	2.24	0	-69061	5423	5326	5203	5106	4983	5375	5155	194	1560	500	3870	10	1	38888569	1948	64.23	1.88	12	1.77	78.00	2664.00	7270	20230621	-31.09	3940	20230329	27.16	5370	-6.70	20240315	4075	22.94	20240131	7270	-31.09	20230621	3940	27.16	20230329	1.88	N	092200	500	194 억		871628	N	N	2	N	00	N
59	20240320	150715	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5000	-230	5	-4.40	3323974425	654658	69.07	5270	5280	4985	6790	3670	5230	5077.36	2.24	0	-80180	5423	5326	5203	5106	4983	5375	5155	194	1560	500	3870	10	1	38888569	1944	64.10	1.88	12	1.68	78.00	2664.00	7270	20230621	-31.22	3940	20230329	26.90	5370	-6.89	20240315	4075	22.70	20240131	7270	-31.22	20230621	3940	26.90	20230329	1.88	N	092200	500	194 억		871628	N	N	97	N	00	N
60	20240320	140720	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-210	5	-4.02	2938614765	577849	60.96	5270	5280	4985	6790	3670	5230	5085.37	2.24	0	-82960	5423	5326	5203	5106	4983	5375	5155	194	1560	500	3870	10	1	38888569	1952	64.36	1.88	12	1.49	78.00	2664.00	7270	20230621	-30.95	3940	20230329	27.41	5370	-6.52	20240315	4075	23.19	20240131	7270	-30.95	20230621	3940	27.41	20230329	1.88	N	092200	500	194 억		871628	N	N	97	N	00	N
61	20240320	130718	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-180	5	-3.44	2719422055	534306	56.37	5270	5280	4985	6790	3670	5230	5089.57	2.24	0	-81249	5423	5326	5203	5106	4983	5375	5155	194	1560	500	3870	10	1	38888569	1964	64.74	1.90	12	1.37	78.00	2664.00	7270	20230621	-30.54	3940	20230329	28.17	5370	-5.96	20240315	4075	23.93	20240131	7270	-30.54	20230621	3940	28.17	20230329	1.88	N	092200	500	194 억		871628	N	N	97	N	00	N
62	20240320	120712	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-180	5	-3.44	2578009005	506198	53.40	5270	5280	4985	6790	3670	5230	5092.82	2.24	0	-75490	5423	5326	5203	5106	4983	5375	5155	194	1560	500	3870	10	1	38888569	1964	64.74	1.90	12	1.30	78.00	2664.00	7270	20230621	-30.54	3940	20230329	28.17	5370	-5.96	20240315	4075	23.93	20240131	7270	-30.54	20230621	3940	28.17	20230329	1.88	N	092200	500	194 억		871628	N	N	97	N	00	N
63	20240320	110715	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	-180	5	-3.44	2257773050	442245	46.66	5270	5280	5000	6790	3670	5230	5105.18	2.24	0	-63032	5423	5326	5203	5106	4983	5375	5155	194	1560	500	3870	10	1	38888569	1964	64.74	1.90	12	1.14	78.00	2664.00	7270	20230621	-30.54	3940	20230329	28.17	5370	-5.96	20240315	4075	23.93	20240131	7270	-30.54	20230621	3940	28.17	20230329	1.88	N	092200	500	194 억		871628	N	N	97	N	00	N
64	20240320	100711	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	-150	5	-2.87	1402464800	272466	28.75	5270	5280	5070	6790	3670	5230	5147.22	2.24	0	-50253	5423	5326	5203	5106	4983	5375	5155	194	1560	500	3870	10	1	38888569	1976	65.13	1.91	12	0.70	78.00	2664.00	7270	20230621	-30.12	3940	20230329	28.93	5370	-5.40	20240315	4075	24.66	20240131	7270	-30.12	20230621	3940	28.93	20230329	1.88	N	092200	500	194 억		871628	N	N	97	N	00	N
65	20240320	090712	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	0	3	0.00	292484010	56073	5.92	5270	5280	5140	6790	3670	5230	5216.07	2.24	0	-15912	5423	5326	5203	5106	4983	5375	5155	194	1560	500	3870	10	1	38888569	2034	67.05	1.96	12	0.14	78.00	2664.00	7270	20230621	-28.06	3940	20230329	32.74	5370	-2.61	20240315	4075	28.34	20240131	7270	-28.06	20230621	3940	32.74	20230329	1.88	N	092200	500	194 억		871628	N	N	97	N	00	N
66	20240319	160704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5230	80	2	1.55	4814657040	930440	95.18	5220	5300	5080	6690	3610	5150	5174.54	2.59	0	-132002	5336	5242	5126	5032	4916	5185	4975	194	1540	500	3810	10	1	38888569	2034	67.05	1.96	12	2.39	78.00	2664.00	7270	20230621	-28.06	3940	20230329	32.74	5370	-2.61	20240315	4075	28.34	20240131	7270	-28.06	20230621	3940	32.74	20230329	2.06	N	092200	500	194 억		1009092	N	N	97	N	00	N
67	20240319	150714	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5170	20	2	0.39	4572852430	884051	90.43	5220	5300	5080	6690	3610	5150	5172.61	2.59	0	-124862	5336	5242	5126	5032	4916	5185	4975	194	1540	500	3810	10	1	38888569	2011	66.28	1.94	12	2.27	78.00	2664.00	7270	20230621	-28.89	3940	20230329	31.22	5370	-3.72	20240315	4075	26.87	20240131	7270	-28.89	20230621	3940	31.22	20230329	2.06	N	092200	500	194 억		1009092	N	N	29	N	00	N
68	20240319	140715	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5180	30	2	0.58	3630865450	703820	71.99	5220	5300	5080	6690	3610	5150	5158.80	2.59	0	-105610	5336	5242	5126	5032	4916	5185	4975	194	1540	500	3810	10	1	38888569	2014	66.41	1.94	12	1.81	78.00	2664.00	7270	20230621	-28.75	3940	20230329	31.47	5370	-3.54	20240315	4075	27.12	20240131	7270	-28.75	20230621	3940	31.47	20230329	2.06	N	092200	500	194 억		1009092	N	N	29	N	00	N
69	20240319	130645	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-30	5	-0.58	2484699140	483469	49.45	5220	5280	5080	6690	3610	5150	5139.31	2.59	0	-61749	5336	5242	5126	5032	4916	5185	4975	194	1540	500	3810	10	1	38888569	1991	65.64	1.92	12	1.24	78.00	2664.00	7270	20230621	-29.57	3940	20230329	29.95	5370	-4.66	20240315	4075	25.64	20240131	7270	-29.57	20230621	3940	29.95	20230329	2.06	N	092200	500	194 억		1009092	N	N	29	N	00	N
70	20240319	120709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-20	5	-0.39	2231633350	433894	44.38	5220	5280	5080	6690	3610	5150	5143.27	2.59	0	-38992	5336	5242	5126	5032	4916	5185	4975	194	1540	500	3810	10	1	38888569	1995	65.77	1.93	12	1.12	78.00	2664.00	7270	20230621	-29.44	3940	20230329	30.20	5370	-4.47	20240315	4075	25.89	20240131	7270	-29.44	20230621	3940	30.20	20230329	2.06	N	092200	500	194 억		1009092	N	N	29	N	00	N
71	20240319	110710	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	-10	5	-0.19	1725321800	335935	34.36	5220	5280	5080	6690	3610	5150	5135.88	2.59	0	-20005	5336	5242	5126	5032	4916	5185	4975	194	1540	500	3810	10	1	38888569	1999	65.90	1.93	12	0.86	78.00	2664.00	7270	20230621	-29.30	3940	20230329	30.46	5370	-4.28	20240315	4075	26.13	20240131	7270	-29.30	20230621	3940	30.46	20230329	2.06	N	092200	500	194 억		1009092	N	N	29	N	00	N
72	20240319	100712	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	0	3	0.00	1239014630	240990	24.65	5220	5280	5080	6690	3610	5150	5141.35	2.59	0	-27225	5336	5242	5126	5032	4916	5185	4975	194	1540	500	3810	10	1	38888569	2003	66.03	1.93	12	0.62	78.00	2664.00	7270	20230621	-29.16	3940	20230329	30.71	5370	-4.10	20240315	4075	26.38	20240131	7270	-29.16	20230621	3940	30.71	20230329	2.06	N	092200	500	194 억		1009092	N	N	29	N	00	N
73	20240319	090712	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	-30	5	-0.58	464611090	90017	9.21	5220	5280	5080	6690	3610	5150	5161.37	2.59	0	-34682	5336	5242	5126	5032	4916	5185	4975	194	1540	500	3810	10	1	38888569	1991	65.64	1.92	12	0.23	78.00	2664.00	7270	20230621	-29.57	3940	20230329	29.95	5370	-4.66	20240315	4075	25.64	20240131	7270	-29.57	20230621	3940	29.95	20230329	2.06	N	092200	500	194 억		1009092	N	N	29	N	00	N
74	20240318	160707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	-70	5	-1.34	4927065650	964776	29.38	5220	5220	5010	6780	3660	5220	5106.47	2.44	0	49369	5583	5401	5188	5006	4793	5492	5097	194	1560	500	3860	10	1	38888569	2003	66.03	1.93	12	2.48	78.00	2664.00	7270	20230621	-29.16	3940	20230329	30.71	5370	-4.10	20240315	4075	26.38	20240131	7270	-29.16	20230621	3940	30.71	20230329	1.62	N	092200	500	194 억		948552	N	N	29	N	00	N
75	20240318	150709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-110	5	-2.11	4673099460	915296	27.87	5220	5220	5010	6780	3660	5220	5105.28	2.44	0	56713	5583	5401	5188	5006	4793	5492	5097	194	1560	500	3860	10	1	38888569	1987	65.51	1.92	12	2.35	78.00	2664.00	7270	20230621	-29.71	3940	20230329	29.70	5370	-4.84	20240315	4075	25.40	20240131	7270	-29.71	20230621	3940	29.70	20230329	1.62	N	092200	500	194 억		948552	N	N	1	N	00	N
76	20240318	140709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	-90	5	-1.72	4307957560	843737	25.69	5220	5220	5010	6780	3660	5220	5105.50	2.44	0	49782	5583	5401	5188	5006	4793	5492	5097	194	1560	500	3860	10	1	38888569	1995	65.77	1.93	12	2.17	78.00	2664.00	7270	20230621	-29.44	3940	20230329	30.20	5370	-4.47	20240315	4075	25.89	20240131	7270	-29.44	20230621	3940	30.20	20230329	1.62	N	092200	500	194 억		948552	N	N	1	N	00	N
77	20240318	130708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5150	-70	5	-1.34	4050291240	793566	24.16	5220	5220	5010	6780	3660	5220	5103.58	2.44	0	47453	5583	5401	5188	5006	4793	5492	5097	194	1560	500	3860	10	1	38888569	2003	66.03	1.93	12	2.04	78.00	2664.00	7270	20230621	-29.16	3940	20230329	30.71	5370	-4.10	20240315	4075	26.38	20240131	7270	-29.16	20230621	3940	30.71	20230329	1.62	N	092200	500	194 억		948552	N	N	1	N	00	N
78	20240318	120704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5140	-80	5	-1.53	3698274030	725305	22.08	5220	5220	5010	6780	3660	5220	5098.54	2.44	0	63864	5583	5401	5188	5006	4793	5492	5097	194	1560	500	3860	10	1	38888569	1999	65.90	1.93	12	1.87	78.00	2664.00	7270	20230621	-29.30	3940	20230329	30.46	5370	-4.28	20240315	4075	26.13	20240131	7270	-29.30	20230621	3940	30.46	20230329	1.62	N	092200	500	194 억		948552	N	N	1	N	00	N
79	20240318	110708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5110	-110	5	-2.11	3392605750	665631	20.27	5220	5220	5010	6780	3660	5220	5096.40	2.44	0	75070	5583	5401	5188	5006	4793	5492	5097	194	1560	500	3860	10	1	38888569	1987	65.51	1.92	12	1.71	78.00	2664.00	7270	20230621	-29.71	3940	20230329	29.70	5370	-4.84	20240315	4075	25.40	20240131	7270	-29.71	20230621	3940	29.70	20230329	1.62	N	092200	500	194 억		948552	N	N	1	N	00	N
80	20240318	100707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5100	-120	5	-2.30	2308458180	454045	13.82	5220	5220	5010	6780	3660	5220	5083.52	2.44	0	62441	5583	5401	5188	5006	4793	5492	5097	194	1560	500	3860	10	1	38888569	1983	65.38	1.91	12	1.17	78.00	2664.00	7270	20230621	-29.85	3940	20230329	29.44	5370	-5.03	20240315	4075	25.15	20240131	7270	-29.85	20230621	3940	29.44	20230329	1.62	N	092200	500	194 억		948552	N	N	1	N	00	N
81	20240318	090707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	-200	5	-3.83	727563390	142136	4.33	5220	5220	5020	6780	3660	5220	5117.14	2.44	0	-8516	5583	5401	5188	5006	4793	5492	5097	194	1560	500	3860	10	1	38888569	1952	64.36	1.88	12	0.37	78.00	2664.00	7270	20230621	-30.95	3940	20230329	27.41	5370	-6.52	20240315	4075	23.19	20240131	7270	-30.95	20230621	3940	27.41	20230329	1.62	N	092200	500	194 억		948552	N	N	1	N	00	N
82	20240315	160700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	230	2	4.61	16949687440	3269383	71.59	5030	5370	4975	6480	3495	4990	5185.14	2.02	0	181235	5640	5315	4835	4510	4030	5477	4672	194	1490	500	3690	10	1	38888569	2030	66.92	1.96	12	8.41	78.00	2664.00	7270	20230621	-28.20	3940	20230329	32.49	5370	-2.79	20240315	4075	28.10	20240131	7270	-28.20	20230621	3940	32.49	20230329	1.62	N	092200	500	194 억		784346	N	N	1	N	00	N
83	20240315	150637	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5190	200	2	4.01	16403161290	3164453	69.29	5030	5370	4975	6480	3495	4990	5184.47	2.02	0	198744	5640	5315	4835	4510	4030	5477	4672	194	1490	500	3690	10	1	38888569	2018	66.54	1.95	12	8.14	78.00	2664.00	7270	20230621	-28.61	3940	20230329	31.73	5370	-3.35	20240315	4075	27.36	20240131	7270	-28.61	20230621	3940	31.73	20230329	1.62	N	092200	500	194 억		784346	N	N	36	N	00	N
84	20240315	140624	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	130	2	2.61	14320752710	2764046	60.53	5030	5370	4975	6480	3495	4990	5182.10	2.02	0	250639	5640	5315	4835	4510	4030	5477	4672	194	1490	500	3690	10	1	38888569	1991	65.64	1.92	12	7.11	78.00	2664.00	7270	20230621	-29.57	3940	20230329	29.95	5370	-4.66	20240315	4075	25.64	20240131	7270	-29.57	20230621	3940	29.95	20230329	1.62	N	092200	500	194 억		784346	N	N	36	N	00	N
85	20240315	130703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5210	220	2	4.41	13457407670	2596406	56.86	5030	5370	4975	6480	3495	4990	5184.18	2.02	0	254839	5640	5315	4835	4510	4030	5477	4672	194	1490	500	3690	10	1	38888569	2026	66.79	1.96	12	6.68	78.00	2664.00	7270	20230621	-28.34	3940	20230329	32.23	5370	-2.98	20240315	4075	27.85	20240131	7270	-28.34	20230621	3940	32.23	20230329	1.62	N	092200	500	194 억		784346	N	N	36	N	00	N
86	20240315	120702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5270	280	2	5.61	12578816180	2427227	53.15	5030	5370	4975	6480	3495	4990	5183.55	2.02	0	215835	5640	5315	4835	4510	4030	5477	4672	194	1490	500	3690	10	1	38888569	2049	67.56	1.98	12	6.24	78.00	2664.00	7270	20230621	-27.51	3940	20230329	33.76	5370	-1.86	20240315	4075	29.33	20240131	7270	-27.51	20230621	3940	33.76	20230329	1.62	N	092200	500	194 억		784346	N	N	36	N	00	N
87	20240315	110657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5220	230	2	4.61	11348020020	2194169	48.05	5030	5370	4975	6480	3495	4990	5173.12	2.02	0	187935	5640	5315	4835	4510	4030	5477	4672	194	1490	500	3690	10	1	38888569	2030	66.92	1.96	12	5.64	78.00	2664.00	7270	20230621	-28.20	3940	20230329	32.49	5370	-2.79	20240315	4075	28.10	20240131	7270	-28.20	20230621	3940	32.49	20230329	1.62	N	092200	500	194 억		784346	N	N	36	N	00	N
88	20240315	100700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5080	90	2	1.80	6388738620	1250920	27.39	5030	5250	4975	6480	3495	4990	5108.62	2.02	0	74291	5640	5315	4835	4510	4030	5477	4672	194	1490	500	3690	10	1	38888569	1976	65.13	1.91	12	3.22	78.00	2664.00	7270	20230621	-30.12	3940	20230329	28.93	5250	-3.24	20240315	4075	24.66	20240131	7270	-30.12	20230621	3940	28.93	20230329	1.62	N	092200	500	194 억		784346	N	N	36	N	00	N
89	20240315	090704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5130	140	2	2.81	1947502110	384602	8.42	5030	5140	4975	6480	3495	4990	5066.59	2.02	0	-13311	5640	5315	4835	4510	4030	5477	4672	194	1490	500	3690	10	1	38888569	1995	65.77	1.93	12	0.99	78.00	2664.00	7270	20230621	-29.44	3940	20230329	30.20	5240	-2.10	20240214	4075	25.89	20240131	7270	-29.44	20230621	3940	30.20	20230329	1.62	N	092200	500	194 억		784346	N	N	36	N	00	N
90	20240314	160654	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4990	635	2	14.58	22467011690	4533846	2719.40	4355	5160	4355	5660	3050	4355	4955.37	1.99	0	-49069	4485	4420	4370	4305	4255	4412	4297	194	1305	500	3220	5	1	38888569	1941	63.97	1.87	12	11.66	78.00	2664.00	7270	20230621	-31.36	3890	20230309	28.28	5240	-4.77	20240214	4075	22.45	20240131	7270	-31.36	20230621	3940	26.65	20230329	1.61	N	092200	500	194 억		775801	N	N	36	N	00	N
91	20240314	150657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4975	620	2	14.24	21127782670	4264721	2557.98	4355	5160	4355	5660	3050	4355	4954.08	1.99	0	-70239	4485	4420	4370	4305	4255	4412	4297	194	1305	500	3220	5	1	38888569	1935	63.78	1.87	12	10.97	78.00	2664.00	7270	20230621	-31.57	3890	20230309	27.89	5240	-5.06	20240214	4075	22.09	20240131	7270	-31.57	20230621	3940	26.27	20230329	1.61	N	092200	500	194 억		775801	N	N	17	N	00	N
92	20240314	140657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5120	765	2	17.57	11516416110	2358037	1414.35	4355	5140	4355	5660	3050	4355	4883.90	1.99	0	-43274	4485	4420	4370	4305	4255	4412	4297	194	1305	500	3220	10	1	38888569	1991	65.64	1.92	12	6.06	78.00	2664.00	7270	20230621	-29.57	3890	20230309	31.62	5240	-2.29	20240214	4075	25.64	20240131	7270	-29.57	20230621	3940	29.95	20230329	1.61	N	092200	500	194 억		775801	N	N	17	N	00	N
93	20240314	130653	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4365	10	2	0.23	209699895	47906	28.73	4355	4420	4355	5660	3050	4355	4377.32	1.99	0	-4557	4485	4420	4370	4305	4255	4412	4297	194	1305	500	3220	5	1	38888569	1697	55.96	1.64	12	0.12	78.00	2664.00	7270	20230621	-39.96	3890	20230309	12.21	5240	-16.70	20240214	4075	7.12	20240131	7270	-39.96	20230621	3940	10.79	20230329	1.61	N	092200	500	194 억		775801	N	N	17	N	00	N
94	20240314	120654	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	15	2	0.34	168989000	38573	23.14	4355	4420	4355	5660	3050	4355	4381.02	1.99	0	-4687	4485	4420	4370	4305	4255	4412	4297	194	1305	500	3220	5	1	38888569	1699	56.03	1.64	12	0.10	78.00	2664.00	7270	20230621	-39.89	3890	20230309	12.34	5240	-16.60	20240214	4075	7.24	20240131	7270	-39.89	20230621	3940	10.91	20230329	1.61	N	092200	500	194 억		775801	N	N	17	N	00	N
95	20240314	110655	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4375	20	2	0.46	155165200	35410	21.24	4355	4420	4355	5660	3050	4355	4381.96	1.99	0	-3643	4485	4420	4370	4305	4255	4412	4297	194	1305	500	3220	5	1	38888569	1701	56.09	1.64	12	0.09	78.00	2664.00	7270	20230621	-39.82	3890	20230309	12.47	5240	-16.51	20240214	4075	7.36	20240131	7270	-39.82	20230621	3940	11.04	20230329	1.61	N	092200	500	194 억		775801	N	N	17	N	00	N
96	20240314	100700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4410	55	2	1.26	86676105	19771	11.86	4355	4420	4355	5660	3050	4355	4384.00	1.99	0	3022	4485	4420	4370	4305	4255	4412	4297	194	1305	500	3220	5	1	38888569	1715	56.54	1.66	12	0.05	78.00	2664.00	7270	20230621	-39.34	3890	20230309	13.37	5240	-15.84	20240214	4075	8.22	20240131	7270	-39.34	20230621	3940	11.93	20230329	1.61	N	092200	500	194 억		775801	N	N	17	N	00	N
97	20240314	090657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4390	35	2	0.80	2816205	644	0.39	4355	4395	4355	5660	3050	4355	4372.99	1.99	0	-202	4485	4420	4370	4305	4255	4412	4297	194	1305	500	3220	5	1	38888569	1707	56.28	1.65	12	0.00	78.00	2664.00	7270	20230621	-39.61	3890	20230309	12.85	5240	-16.22	20240214	4075	7.73	20240131	7270	-39.61	20230621	3940	11.42	20230329	1.61	N	092200	500	194 억		775801	N	N	17	N	00	N
98	20240313	160649	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4355	5	2	0.11	725667150	166064	168.12	4355	4435	4320	5650	3045	4350	4369.81	1.88	0	41411	4423	4386	4353	4316	4283	4370	4300	194	1300	500	3210	5	1	38888569	1694	55.83	1.63	12	0.43	78.00	2664.00	7270	20230621	-40.10	3870	20230308	12.53	5240	-16.89	20240214	4075	6.87	20240131	7270	-40.10	20230621	3940	10.53	20230329	1.62	N	092200	500	194 억		731594	N	N	17	N	00	N
99	20240313	150648	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4355	5	2	0.11	689204030	157692	159.64	4355	4435	4320	5650	3045	4350	4370.57	1.88	0	40835	4423	4386	4353	4316	4283	4370	4300	194	1300	500	3210	5	1	38888569	1694	55.83	1.63	12	0.41	78.00	2664.00	7270	20230621	-40.10	3870	20230308	12.53	5240	-16.89	20240214	4075	6.87	20240131	7270	-40.10	20230621	3940	10.53	20230329	1.62	N	092200	500	194 억		731594	N	N	8	N	00	N
100	20240313	140653	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4345	-5	5	-0.11	607256940	138884	140.60	4355	4435	4320	5650	3045	4350	4372.40	1.88	0	39549	4423	4386	4353	4316	4283	4370	4300	194	1300	500	3210	5	1	38888569	1690	55.71	1.63	12	0.36	78.00	2664.00	7270	20230621	-40.23	3870	20230308	12.27	5240	-17.08	20240214	4075	6.63	20240131	7270	-40.23	20230621	3940	10.28	20230329	1.62	N	092200	500	194 억		731594	N	N	8	N	00	N
101	20240313	130655	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4355	5	2	0.11	503364975	114995	116.42	4355	4435	4320	5650	3045	4350	4377.28	1.88	0	46568	4423	4386	4353	4316	4283	4370	4300	194	1300	500	3210	5	1	38888569	1694	55.83	1.63	12	0.30	78.00	2664.00	7270	20230621	-40.10	3870	20230308	12.53	5240	-16.89	20240214	4075	6.87	20240131	7270	-40.10	20230621	3940	10.53	20230329	1.62	N	092200	500	194 억		731594	N	N	8	N	00	N
102	20240313	120651	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4375	25	2	0.57	436754410	99716	100.95	4355	4435	4320	5650	3045	4350	4379.98	1.88	0	36260	4423	4386	4353	4316	4283	4370	4300	194	1300	500	3210	5	1	38888569	1701	56.09	1.64	12	0.26	78.00	2664.00	7270	20230621	-39.82	3870	20230308	13.05	5240	-16.51	20240214	4075	7.36	20240131	7270	-39.82	20230621	3940	11.04	20230329	1.62	N	092200	500	194 억		731594	N	N	8	N	00	N
103	20240313	110648	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4405	55	2	1.26	380963105	86944	88.02	4355	4435	4320	5650	3045	4350	4381.71	1.88	0	35484	4423	4386	4353	4316	4283	4370	4300	194	1300	500	3210	5	1	38888569	1713	56.47	1.65	12	0.22	78.00	2664.00	7270	20230621	-39.41	3870	20230308	13.82	5240	-15.94	20240214	4075	8.10	20240131	7270	-39.41	20230621	3940	11.80	20230329	1.62	N	092200	500	194 억		731594	N	N	8	N	00	N
104	20240313	100646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4425	75	2	1.72	313914770	71726	72.61	4355	4435	4320	5650	3045	4350	4376.58	1.88	0	37854	4423	4386	4353	4316	4283	4370	4300	194	1300	500	3210	5	1	38888569	1721	56.73	1.66	12	0.18	78.00	2664.00	7270	20230621	-39.13	3870	20230308	14.34	5240	-15.55	20240214	4075	8.59	20240131	7270	-39.13	20230621	3940	12.31	20230329	1.62	N	092200	500	194 억		731594	N	N	8	N	00	N
105	20240313	090650	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4360	10	2	0.23	35524115	8148	8.25	4355	4380	4350	5650	3045	4350	4359.86	1.88	0	3339	4423	4386	4353	4316	4283	4370	4300	194	1300	500	3210	5	1	38888569	1696	55.90	1.64	12	0.02	78.00	2664.00	7270	20230621	-40.03	3870	20230308	12.66	5240	-16.79	20240214	4075	6.99	20240131	7270	-40.03	20230621	3940	10.66	20230329	1.62	N	092200	500	194 억		731594	N	N	8	N	00	N
106	20240312	160641	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4350	-20	5	-0.46	427221680	98189	120.68	4365	4390	4320	5680	3060	4370	4351.02	2.00	0	-44758	4436	4402	4361	4327	4286	4420	4345	194	1310	500	3230	5	1	38888569	1692	55.77	1.63	12	0.25	78.00	2664.00	7270	20230621	-40.17	3800	20230307	14.47	5240	-16.98	20240214	4075	6.75	20240131	7270	-40.17	20230621	3940	10.41	20230329	1.62	N	092200	500	194 억		776309	N	N	8	N	00	N
107	20240312	150639	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4320	-50	5	-1.14	399594675	91828	112.86	4365	4390	4320	5680	3060	4370	4351.56	2.00	0	-42759	4436	4402	4361	4327	4286	4420	4345	194	1310	500	3230	5	1	38888569	1680	55.38	1.62	12	0.24	78.00	2664.00	7270	20230621	-40.58	3800	20230307	13.68	5240	-17.56	20240214	4075	6.01	20240131	7270	-40.58	20230621	3940	9.64	20230329	1.62	N	092200	500	194 억		776309	N	N	0	N	00	N
108	20240312	140635	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4335	-35	5	-0.80	346896020	79648	97.89	4365	4390	4320	5680	3060	4370	4355.36	2.00	0	-39647	4436	4402	4361	4327	4286	4420	4345	194	1310	500	3230	5	1	38888569	1686	55.58	1.63	12	0.20	78.00	2664.00	7270	20230621	-40.37	3800	20230307	14.08	5240	-17.27	20240214	4075	6.38	20240131	7270	-40.37	20230621	3940	10.03	20230329	1.62	N	092200	500	194 억		776309	N	N	0	N	00	N
109	20240312	130612	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4350	-20	5	-0.46	265150055	60783	74.71	4365	4390	4335	5680	3060	4370	4362.24	2.00	0	-28111	4436	4402	4361	4327	4286	4420	4345	194	1310	500	3230	5	1	38888569	1692	55.77	1.63	12	0.16	78.00	2664.00	7270	20230621	-40.17	3800	20230307	14.47	5240	-16.98	20240214	4075	6.75	20240131	7270	-40.17	20230621	3940	10.41	20230329	1.62	N	092200	500	194 억		776309	N	N	0	N	00	N
110	20240312	120643	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4350	-20	5	-0.46	202728560	46415	57.05	4365	4390	4345	5680	3060	4370	4367.74	2.00	0	-22423	4436	4402	4361	4327	4286	4420	4345	194	1310	500	3230	5	1	38888569	1692	55.77	1.63	12	0.12	78.00	2664.00	7270	20230621	-40.17	3800	20230307	14.47	5240	-16.98	20240214	4075	6.75	20240131	7270	-40.17	20230621	3940	10.41	20230329	1.62	N	092200	500	194 억		776309	N	N	0	N	00	N
111	20240312	110641	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4380	10	2	0.23	159717120	36554	44.93	4365	4390	4345	5680	3060	4370	4369.35	2.00	0	-18955	4436	4402	4361	4327	4286	4420	4345	194	1310	500	3230	5	1	38888569	1703	56.15	1.64	12	0.09	78.00	2664.00	7270	20230621	-39.75	3800	20230307	15.26	5240	-16.41	20240214	4075	7.48	20240131	7270	-39.75	20230621	3940	11.17	20230329	1.62	N	092200	500	194 억		776309	N	N	0	N	00	N
112	20240312	100641	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	0	3	0.00	136955765	31349	38.53	4365	4390	4345	5680	3060	4370	4368.74	2.00	0	-15829	4436	4402	4361	4327	4286	4420	4345	194	1310	500	3230	5	1	38888569	1699	56.03	1.64	12	0.08	78.00	2664.00	7270	20230621	-39.89	3800	20230307	15.00	5240	-16.60	20240214	4075	7.24	20240131	7270	-39.89	20230621	3940	10.91	20230329	1.62	N	092200	500	194 억		776309	N	N	0	N	00	N
113	20240312	090641	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	0	3	0.00	52559260	12003	14.75	4365	4390	4360	5680	3060	4370	4378.84	2.00	0	-9160	4436	4402	4361	4327	4286	4420	4345	194	1310	500	3230	5	1	38888569	1699	56.03	1.64	12	0.03	78.00	2664.00	7270	20230621	-39.89	3800	20230307	15.00	5240	-16.60	20240214	4075	7.24	20240131	7270	-39.89	20230621	3940	10.91	20230329	1.62	N	092200	500	194 억		776309	N	N	0	N	00	N
114	20240311	160639	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	10	2	0.23	354998090	81338	70.69	4330	4395	4320	5660	3055	4360	4364.42	2.00	0	375	4450	4405	4370	4325	4290	4387	4307	194	1300	500	3220	5	1	38888569	1699	56.03	1.64	12	0.21	78.00	2664.00	7270	20230621	-39.89	3800	20230307	15.00	5240	-16.60	20240214	4075	7.24	20240131	7270	-39.89	20230621	3940	10.91	20230329	1.63	N	092200	500	194 억		776027	N	N	18	N	00	N
115	20240311	150641	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4360	0	3	0.00	327123155	74953	65.14	4330	4395	4320	5660	3055	4360	4364.38	2.00	0	2208	4450	4405	4370	4325	4290	4387	4307	194	1300	500	3220	5	1	38888569	1696	55.90	1.64	12	0.19	78.00	2664.00	7270	20230621	-40.03	3800	20230307	14.74	5240	-16.79	20240214	4075	6.99	20240131	7270	-40.03	20230621	3940	10.66	20230329	1.63	N	092200	500	194 억		776027	N	N	18	N	00	N
116	20240311	140636	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	10	2	0.23	281762170	64558	56.11	4330	4395	4320	5660	3055	4360	4364.48	2.00	0	5247	4450	4405	4370	4325	4290	4387	4307	194	1300	500	3220	5	1	38888569	1699	56.03	1.64	12	0.17	78.00	2664.00	7270	20230621	-39.89	3800	20230307	15.00	5240	-16.60	20240214	4075	7.24	20240131	7270	-39.89	20230621	3940	10.91	20230329	1.63	N	092200	500	194 억		776027	N	N	18	N	00	N
117	20240311	130638	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	10	2	0.23	248074605	56836	49.39	4330	4395	4320	5660	3055	4360	4364.74	2.00	0	9867	4450	4405	4370	4325	4290	4387	4307	194	1300	500	3220	5	1	38888569	1699	56.03	1.64	12	0.15	78.00	2664.00	7270	20230621	-39.89	3800	20230307	15.00	5240	-16.60	20240214	4075	7.24	20240131	7270	-39.89	20230621	3940	10.91	20230329	1.63	N	092200	500	194 억		776027	N	N	18	N	00	N
118	20240311	120639	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4395	35	2	0.80	191313380	43883	38.14	4330	4395	4320	5660	3055	4360	4359.62	2.00	0	12924	4450	4405	4370	4325	4290	4387	4307	194	1300	500	3220	5	1	38888569	1709	56.35	1.65	12	0.11	78.00	2664.00	7270	20230621	-39.55	3800	20230307	15.66	5240	-16.13	20240214	4075	7.85	20240131	7270	-39.55	20230621	3940	11.55	20230329	1.63	N	092200	500	194 억		776027	N	N	18	N	00	N
119	20240311	110635	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4380	20	2	0.46	155829120	35788	31.10	4330	4380	4320	5660	3055	4360	4354.23	2.00	0	9216	4450	4405	4370	4325	4290	4387	4307	194	1300	500	3220	5	1	38888569	1703	56.15	1.64	12	0.09	78.00	2664.00	7270	20230621	-39.75	3800	20230307	15.26	5240	-16.41	20240214	4075	7.48	20240131	7270	-39.75	20230621	3940	11.17	20230329	1.63	N	092200	500	194 억		776027	N	N	18	N	00	N
120	20240311	100628	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4370	10	2	0.23	118310345	27202	23.64	4330	4380	4320	5660	3055	4360	4349.33	2.00	0	7525	4450	4405	4370	4325	4290	4387	4307	194	1300	500	3220	5	1	38888569	1699	56.03	1.64	12	0.07	78.00	2664.00	7270	20230621	-39.89	3800	20230307	15.00	5240	-16.60	20240214	4075	7.24	20240131	7270	-39.89	20230621	3940	10.91	20230329	1.63	N	092200	500	194 억		776027	N	N	18	N	00	N
121	20240311	090631	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4350	-10	5	-0.23	4398175	1013	0.88	4330	4350	4320	5660	3055	4360	4341.73	2.00	0	-157	4450	4405	4370	4325	4290	4387	4307	194	1300	500	3220	5	1	38888569	1692	55.77	1.63	12	0.00	78.00	2664.00	7270	20230621	-40.17	3800	20230307	14.47	5240	-16.98	20240214	4075	6.75	20240131	7270	-40.17	20230621	3940	10.41	20230329	1.63	N	092200	500	194 억		776027	N	N	18	N	00	N
122	20240308	160636	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4360	-15	5	-0.34	501002365	114507	74.06	4370	4415	4335	5680	3065	4375	4375.31	1.98	0	1179	4625	4500	4425	4300	4225	4462	4262	194	1305	500	3230	5	1	38888569	1696	55.90	1.64	12	0.29	78.00	2664.00	7270	20230621	-40.03	3780	20230303	15.34	5240	-16.79	20240214	4075	6.99	20240131	7270	-40.03	20230621	3870	12.66	20230308	1.64	N	092200	500	194 억		769634	N	N	18	N	00	N
123	20240308	150633	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4360	-15	5	-0.34	461741560	105506	68.24	4370	4415	4335	5680	3065	4375	4376.45	1.98	0	-3071	4625	4500	4425	4300	4225	4462	4262	194	1305	500	3230	5	1	38888569	1696	55.90	1.64	12	0.27	78.00	2664.00	7270	20230621	-40.03	3780	20230303	15.34	5240	-16.79	20240214	4075	6.99	20240131	7270	-40.03	20230621	3870	12.66	20230308	1.64	N	092200	500	194 억		769634	N	N	6	N	00	N
124	20240308	140631	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4345	-30	5	-0.69	423061390	96628	62.49	4370	4415	4335	5680	3065	4375	4378.25	1.98	0	-3373	4625	4500	4425	4300	4225	4462	4262	194	1305	500	3230	5	1	38888569	1690	55.71	1.63	12	0.25	78.00	2664.00	7270	20230621	-40.23	3780	20230303	14.95	5240	-17.08	20240214	4075	6.63	20240131	7270	-40.23	20230621	3870	12.27	20230308	1.64	N	092200	500	194 억		769634	N	N	6	N	00	N
125	20240308	130630	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4375	0	3	0.00	326507915	74458	48.16	4370	4415	4370	5680	3065	4375	4385.13	1.98	0	2220	4625	4500	4425	4300	4225	4462	4262	194	1305	500	3230	5	1	38888569	1701	56.09	1.64	12	0.19	78.00	2664.00	7270	20230621	-39.82	3780	20230303	15.74	5240	-16.51	20240214	4075	7.36	20240131	7270	-39.82	20230621	3870	13.05	20230308	1.64	N	092200	500	194 억		769634	N	N	6	N	00	N
126	20240308	120629	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4405	30	2	0.69	252372240	57582	37.24	4370	4415	4370	5680	3065	4375	4382.83	1.98	0	4763	4625	4500	4425	4300	4225	4462	4262	194	1305	500	3230	5	1	38888569	1713	56.47	1.65	12	0.15	78.00	2664.00	7270	20230621	-39.41	3780	20230303	16.53	5240	-15.94	20240214	4075	8.10	20240131	7270	-39.41	20230621	3870	13.82	20230308	1.64	N	092200	500	194 억		769634	N	N	6	N	00	N
127	20240308	110630	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4405	30	2	0.69	187534655	42782	27.67	4370	4415	4370	5680	3065	4375	4383.50	1.98	0	1735	4625	4500	4425	4300	4225	4462	4262	194	1305	500	3230	5	1	38888569	1713	56.47	1.65	12	0.11	78.00	2664.00	7270	20230621	-39.41	3780	20230303	16.53	5240	-15.94	20240214	4075	8.10	20240131	7270	-39.41	20230621	3870	13.82	20230308	1.64	N	092200	500	194 억		769634	N	N	6	N	00	N
128	20240308	100627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4380	5	2	0.11	135343285	30896	19.98	4370	4415	4370	5680	3065	4375	4380.61	1.98	0	926	4625	4500	4425	4300	4225	4462	4262	194	1305	500	3230	5	1	38888569	1703	56.15	1.64	12	0.08	78.00	2664.00	7270	20230621	-39.75	3780	20230303	15.87	5240	-16.41	20240214	4075	7.48	20240131	7270	-39.75	20230621	3870	13.18	20230308	1.64	N	092200	500	194 억		769634	N	N	6	N	00	N
129	20240308	090627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4390	15	2	0.34	16798145	3834	2.48	4370	4395	4370	5680	3065	4375	4381.38	1.98	0	1443	4625	4500	4425	4300	4225	4462	4262	194	1305	500	3230	5	1	38888569	1707	56.28	1.65	12	0.01	78.00	2664.00	7270	20230621	-39.61	3780	20230303	16.14	5240	-16.22	20240214	4075	7.73	20240131	7270	-39.61	20230621	3870	13.44	20230308	1.64	N	092200	500	194 억		769634	N	N	6	N	00	N
130	20240307	160628	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4375	-115	5	-2.56	677901525	152715	114.23	4495	4550	4350	5830	3145	4490	4439.01	2.10	0	-45616	4636	4562	4476	4402	4316	4600	4440	194	1340	500	3320	5	1	38888569	1701	56.09	1.64	12	0.39	78.00	2664.00	7270	20230621	-39.82	3675	20230302	19.05	5240	-16.51	20240214	4075	7.36	20240131	7270	-39.82	20230621	3800	15.13	20230307	1.65	N	092200	500	194 억		817813	N	N	6	N	00	N
131	20240307	150609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4390	-100	5	-2.23	598023720	134424	100.55	4495	4550	4390	5830	3145	4490	4448.79	2.10	0	-48724	4636	4562	4476	4402	4316	4600	4440	194	1340	500	3320	5	1	38888569	1707	56.28	1.65	12	0.35	78.00	2664.00	7270	20230621	-39.61	3675	20230302	19.46	5240	-16.22	20240214	4075	7.73	20240131	7270	-39.61	20230621	3800	15.53	20230307	1.65	N	092200	500	194 억		817813	N	N	85	N	00	N
132	20240307	140619	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4415	-75	5	-1.67	518294440	116321	87.01	4495	4550	4410	5830	3145	4490	4455.73	2.10	0	-36679	4636	4562	4476	4402	4316	4600	4440	194	1340	500	3320	5	1	38888569	1717	56.60	1.66	12	0.30	78.00	2664.00	7270	20230621	-39.27	3675	20230302	20.14	5240	-15.74	20240214	4075	8.34	20240131	7270	-39.27	20230621	3800	16.18	20230307	1.65	N	092200	500	194 억		817813	N	N	85	N	00	N
133	20240307	130620	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4430	-60	5	-1.34	478237590	107256	80.23	4495	4550	4410	5830	3145	4490	4458.84	2.10	0	-33764	4636	4562	4476	4402	4316	4600	4440	194	1340	500	3320	5	1	38888569	1723	56.79	1.66	12	0.28	78.00	2664.00	7270	20230621	-39.06	3675	20230302	20.54	5240	-15.46	20240214	4075	8.71	20240131	7270	-39.06	20230621	3800	16.58	20230307	1.65	N	092200	500	194 억		817813	N	N	85	N	00	N
134	20240307	120622	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4420	-70	5	-1.56	439039515	98387	73.59	4495	4550	4410	5830	3145	4490	4462.37	2.10	0	-30253	4636	4562	4476	4402	4316	4600	4440	194	1340	500	3320	5	1	38888569	1719	56.67	1.66	12	0.25	78.00	2664.00	7270	20230621	-39.20	3675	20230302	20.27	5240	-15.65	20240214	4075	8.47	20240131	7270	-39.20	20230621	3800	16.32	20230307	1.65	N	092200	500	194 억		817813	N	N	85	N	00	N
135	20240307	110627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-40	5	-0.89	345728510	77258	57.79	4495	4550	4415	5830	3145	4490	4474.99	2.10	0	-23964	4636	4562	4476	4402	4316	4600	4440	194	1340	500	3320	5	1	38888569	1731	57.05	1.67	12	0.20	78.00	2664.00	7270	20230621	-38.79	3675	20230302	21.09	5240	-15.08	20240214	4075	9.20	20240131	7270	-38.79	20230621	3800	17.11	20230307	1.65	N	092200	500	194 억		817813	N	N	85	N	00	N
136	20240307	100623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4485	-5	5	-0.11	259313595	57829	43.26	4495	4550	4455	5830	3145	4490	4484.14	2.10	0	-17686	4636	4562	4476	4402	4316	4600	4440	194	1340	500	3320	5	1	38888569	1744	57.50	1.68	12	0.15	78.00	2664.00	7270	20230621	-38.31	3675	20230302	22.04	5240	-14.41	20240214	4075	10.06	20240131	7270	-38.31	20230621	3800	18.03	20230307	1.65	N	092200	500	194 억		817813	N	N	85	N	00	N
137	20240307	090624	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4545	55	2	1.22	34661145	7695	5.76	4495	4550	4495	5830	3145	4490	4504.37	2.10	0	1539	4636	4562	4476	4402	4316	4600	4440	194	1340	500	3320	5	1	38888569	1767	58.27	1.71	12	0.02	78.00	2664.00	7270	20230621	-37.48	3675	20230302	23.67	5240	-13.26	20240214	4075	11.53	20240131	7270	-37.48	20230621	3800	19.61	20230307	1.65	N	092200	500	194 억		817813	N	N	85	N	00	N
138	20240306	160621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	65	2	1.47	598436905	133546	64.87	4445	4550	4390	5750	3100	4425	4481.13	2.06	0	20923	4671	4547	4471	4347	4271	4510	4310	194	1325	500	3270	5	1	38888569	1746	57.56	1.69	12	0.34	78.00	2664.00	7270	20230621	-38.24	3675	20230302	22.18	5240	-14.31	20240214	4075	10.18	20240131	7270	-38.24	20230621	3800	18.16	20230307	1.65	N	092200	500	194 억		799332	N	N	85	N	00	N
139	20240306	150621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	65	2	1.47	553909450	123629	60.06	4445	4550	4390	5750	3100	4425	4480.42	2.06	0	20410	4671	4547	4471	4347	4271	4510	4310	194	1325	500	3270	5	1	38888569	1746	57.56	1.69	12	0.32	78.00	2664.00	7270	20230621	-38.24	3675	20230302	22.18	5240	-14.31	20240214	4075	10.18	20240131	7270	-38.24	20230621	3800	18.16	20230307	1.65	N	092200	500	194 억		799332	N	N	25	N	00	N
140	20240306	140623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4510	85	2	1.92	518836580	115830	56.27	4445	4550	4390	5750	3100	4425	4479.29	2.06	0	21223	4671	4547	4471	4347	4271	4510	4310	194	1325	500	3270	5	1	38888569	1754	57.82	1.69	12	0.30	78.00	2664.00	7270	20230621	-37.96	3675	20230302	22.72	5240	-13.93	20240214	4075	10.67	20240131	7270	-37.96	20230621	3800	18.68	20230307	1.65	N	092200	500	194 억		799332	N	N	25	N	00	N
141	20240306	130624	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	80	2	1.81	489358900	109286	53.09	4445	4550	4390	5750	3100	4425	4477.78	2.06	0	22468	4671	4547	4471	4347	4271	4510	4310	194	1325	500	3270	5	1	38888569	1752	57.76	1.69	12	0.28	78.00	2664.00	7270	20230621	-38.03	3675	20230302	22.59	5240	-14.03	20240214	4075	10.55	20240131	7270	-38.03	20230621	3800	18.55	20230307	1.65	N	092200	500	194 억		799332	N	N	25	N	00	N
142	20240306	120623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4520	95	2	2.15	448533150	100216	48.68	4445	4550	4390	5750	3100	4425	4475.66	2.06	0	27699	4671	4547	4471	4347	4271	4510	4310	194	1325	500	3270	5	1	38888569	1758	57.95	1.70	12	0.26	78.00	2664.00	7270	20230621	-37.83	3675	20230302	22.99	5240	-13.74	20240214	4075	10.92	20240131	7270	-37.83	20230621	3800	18.95	20230307	1.65	N	092200	500	194 억		799332	N	N	25	N	00	N
143	20240306	110621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4475	50	2	1.13	267802095	60138	29.21	4445	4505	4390	5750	3100	4425	4453.13	2.06	0	10592	4671	4547	4471	4347	4271	4510	4310	194	1325	500	3270	5	1	38888569	1740	57.37	1.68	12	0.15	78.00	2664.00	7270	20230621	-38.45	3675	20230302	21.77	5240	-14.60	20240214	4075	9.82	20240131	7270	-38.45	20230621	3800	17.76	20230307	1.65	N	092200	500	194 억		799332	N	N	25	N	00	N
144	20240306	100610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4410	-15	5	-0.34	87677735	19869	9.65	4445	4445	4390	5750	3100	4425	4412.79	2.06	0	1450	4671	4547	4471	4347	4271	4510	4310	194	1325	500	3270	5	1	38888569	1715	56.54	1.66	12	0.05	78.00	2664.00	7270	20230621	-39.34	3675	20230302	20.00	5240	-15.84	20240214	4075	8.22	20240131	7270	-39.34	20230621	3800	16.05	20230307	1.65	N	092200	500	194 억		799332	N	N	25	N	00	N
145	20240306	090621	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4430	5	2	0.11	6836670	1546	0.75	4445	4445	4390	5750	3100	4425	4422.17	2.06	0	-675	4671	4547	4471	4347	4271	4510	4310	194	1325	500	3270	5	1	38888569	1723	56.79	1.66	12	0.00	78.00	2664.00	7270	20230621	-39.06	3675	20230302	20.54	5240	-15.46	20240214	4075	8.71	20240131	7270	-39.06	20230621	3800	16.58	20230307	1.65	N	092200	500	194 억		799332	N	N	25	N	00	N
146	20240305	160616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4425	-140	5	-3.07	914050475	204881	167.81	4520	4595	4395	5930	3200	4565	4461.38	2.16	0	-37493	4651	4607	4556	4512	4461	4582	4487	194	1365	500	3370	5	1	38888569	1721	56.73	1.66	12	0.53	78.00	2664.00	7270	20230621	-39.13	3600	20230227	22.92	5240	-15.55	20240214	4075	8.59	20240131	7270	-39.13	20230621	3800	16.45	20230307	1.67	N	092200	500	194 억		841303	N	N	25	N	00	N
147	20240305	150618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4415	-150	5	-3.29	795966705	178159	145.92	4520	4595	4395	5930	3200	4565	4467.73	2.16	0	-49601	4651	4607	4556	4512	4461	4582	4487	194	1365	500	3370	5	1	38888569	1717	56.60	1.66	12	0.46	78.00	2664.00	7270	20230621	-39.27	3600	20230227	22.64	5240	-15.74	20240214	4075	8.34	20240131	7270	-39.27	20230621	3800	16.18	20230307	1.67	N	092200	500	194 억		841303	N	N	46	N	00	N
148	20240305	140611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4450	-115	5	-2.52	485957675	107925	88.40	4520	4595	4450	5930	3200	4565	4502.74	2.16	0	-53952	4651	4607	4556	4512	4461	4582	4487	194	1365	500	3370	5	1	38888569	1731	57.05	1.67	12	0.28	78.00	2664.00	7270	20230621	-38.79	3600	20230227	23.61	5240	-15.08	20240214	4075	9.20	20240131	7270	-38.79	20230621	3800	17.11	20230307	1.67	N	092200	500	194 억		841303	N	N	46	N	00	N
149	20240305	130615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4495	-70	5	-1.53	357339570	79180	64.85	4520	4595	4480	5930	3200	4565	4513.00	2.16	0	-38133	4651	4607	4556	4512	4461	4582	4487	194	1365	500	3370	5	1	38888569	1748	57.63	1.69	12	0.20	78.00	2664.00	7270	20230621	-38.17	3600	20230227	24.86	5240	-14.22	20240214	4075	10.31	20240131	7270	-38.17	20230621	3800	18.29	20230307	1.67	N	092200	500	194 억		841303	N	N	46	N	00	N
150	20240305	120612	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	-75	5	-1.64	295399510	65371	53.54	4520	4595	4485	5930	3200	4565	4518.82	2.16	0	-27628	4651	4607	4556	4512	4461	4582	4487	194	1365	500	3370	5	1	38888569	1746	57.56	1.69	12	0.17	78.00	2664.00	7270	20230621	-38.24	3600	20230227	24.72	5240	-14.31	20240214	4075	10.18	20240131	7270	-38.24	20230621	3800	18.16	20230307	1.67	N	092200	500	194 억		841303	N	N	46	N	00	N
151	20240305	110613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	-60	5	-1.31	193058160	42610	34.90	4520	4595	4505	5930	3200	4565	4530.82	2.16	0	-10137	4651	4607	4556	4512	4461	4582	4487	194	1365	500	3370	5	1	38888569	1752	57.76	1.69	12	0.11	78.00	2664.00	7270	20230621	-38.03	3600	20230227	25.14	5240	-14.03	20240214	4075	10.55	20240131	7270	-38.03	20230621	3800	18.55	20230307	1.67	N	092200	500	194 억		841303	N	N	46	N	00	N
152	20240305	100609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4540	-25	5	-0.55	93727415	20627	16.89	4520	4595	4520	5930	3200	4565	4543.92	2.16	0	3038	4651	4607	4556	4512	4461	4582	4487	194	1365	500	3370	5	1	38888569	1766	58.21	1.70	12	0.05	78.00	2664.00	7270	20230621	-37.55	3600	20230227	26.11	5240	-13.36	20240214	4075	11.41	20240131	7270	-37.55	20230621	3800	19.47	20230307	1.67	N	092200	500	194 억		841303	N	N	46	N	00	N
153	20240305	090611	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4555	-10	5	-0.22	19062665	4204	3.44	4520	4595	4520	5930	3200	4565	4534.41	2.16	0	992	4651	4607	4556	4512	4461	4582	4487	194	1365	500	3370	5	1	38888569	1771	58.40	1.71	12	0.01	78.00	2664.00	7270	20230621	-37.35	3600	20230227	26.53	5240	-13.07	20240214	4075	11.78	20240131	7270	-37.35	20230621	3800	19.87	20230307	1.67	N	092200	500	194 억		841303	N	N	46	N	00	N
154	20240304	160613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4565	60	2	1.33	556102730	121990	113.61	4580	4600	4505	5850	3155	4505	4558.59	2.20	0	-15232	4615	4560	4520	4465	4425	4552	4457	194	1345	500	3330	5	1	38888569	1775	58.53	1.71	12	0.31	78.00	2664.00	7270	20230621	-37.21	3600	20230224	26.81	5240	-12.88	20240214	4075	12.02	20240131	7270	-37.21	20230621	3800	20.13	20230307	1.69	N	092200	500	194 억		857251	N	N	46	N	00	N
155	20240304	150608	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	80	2	1.78	529157895	116097	108.12	4580	4600	4505	5850	3155	4505	4557.89	2.20	0	-14875	4615	4560	4520	4465	4425	4552	4457	194	1345	500	3330	5	1	38888569	1783	58.78	1.72	12	0.30	78.00	2664.00	7270	20230621	-36.93	3600	20230224	27.36	5240	-12.50	20240214	4075	12.52	20240131	7270	-36.93	20230621	3800	20.66	20230307	1.69	N	092200	500	194 억		857251	N	N	95	N	00	N
156	20240304	140537	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	90	2	2.00	410075180	90141	83.95	4580	4595	4505	5850	3155	4505	4549.26	2.20	0	1860	4615	4560	4520	4465	4425	4552	4457	194	1345	500	3330	5	1	38888569	1787	58.91	1.72	12	0.23	78.00	2664.00	7270	20230621	-36.80	3600	20230224	27.64	5240	-12.31	20240214	4075	12.76	20240131	7270	-36.80	20230621	3800	20.92	20230307	1.69	N	092200	500	194 억		857251	N	N	95	N	00	N
157	20240304	130605	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4555	50	2	1.11	354614590	78031	72.67	4580	4580	4505	5850	3155	4505	4544.53	2.20	0	2351	4615	4560	4520	4465	4425	4552	4457	194	1345	500	3330	5	1	38888569	1771	58.40	1.71	12	0.20	78.00	2664.00	7270	20230621	-37.35	3600	20230224	26.53	5240	-13.07	20240214	4075	11.78	20240131	7270	-37.35	20230621	3800	19.87	20230307	1.69	N	092200	500	194 억		857251	N	N	95	N	00	N
158	20240304	120542	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4550	45	2	1.00	306724725	67526	62.89	4580	4580	4505	5850	3155	4505	4542.32	2.20	0	3059	4615	4560	4520	4465	4425	4552	4457	194	1345	500	3330	5	1	38888569	1769	58.33	1.71	12	0.17	78.00	2664.00	7270	20230621	-37.41	3600	20230224	26.39	5240	-13.17	20240214	4075	11.66	20240131	7270	-37.41	20230621	3800	19.74	20230307	1.69	N	092200	500	194 억		857251	N	N	95	N	00	N
159	20240304	110600	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4545	40	2	0.89	255076475	56204	52.34	4580	4580	4505	5850	3155	4505	4538.40	2.20	0	3357	4615	4560	4520	4465	4425	4552	4457	194	1345	500	3330	5	1	38888569	1767	58.27	1.71	12	0.14	78.00	2664.00	7270	20230621	-37.48	3600	20230224	26.25	5240	-13.26	20240214	4075	11.53	20240131	7270	-37.48	20230621	3800	19.61	20230307	1.69	N	092200	500	194 억		857251	N	N	95	N	00	N
160	20240304	100601	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4545	40	2	0.89	107642740	23739	22.11	4580	4580	4505	5850	3155	4505	4534.43	2.20	0	-12322	4615	4560	4520	4465	4425	4552	4457	194	1345	500	3330	5	1	38888569	1767	58.27	1.71	12	0.06	78.00	2664.00	7270	20230621	-37.48	3600	20230224	26.25	5240	-13.26	20240214	4075	11.53	20240131	7270	-37.48	20230621	3800	19.61	20230307	1.69	N	092200	500	194 억		857251	N	N	95	N	00	N
161	20240304	090602	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4535	30	2	0.67	5113605	1126	1.05	4580	4580	4535	5850	3155	4505	4541.39	2.20	0	-685	4615	4560	4520	4465	4425	4552	4457	194	1345	500	3330	5	1	38888569	1764	58.14	1.70	12	0.00	78.00	2664.00	7270	20230621	-37.62	3600	20230224	25.97	5240	-13.45	20240214	4075	11.29	20240131	7270	-37.62	20230621	3800	19.34	20230307	1.69	N	092200	500	194 억		857251	N	N	95	N	00	N