KissMeData/011210/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-200	5	-0.35	4147289500	72961	63.78	57000	57200	56500	73900	39900	56900	56842.62	15.39	-27221	58100	57500	57000	56400	55900	57250	56150	1360	17000	5000	43240	100	1	27195083	15420	16.86	0.44	12	0.27	3363.00	128326.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	1.02	N	011210	5000	1359 억	4184748	N	N	226	N	N
3	20240329	150252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	200	2	0.35	3391256000	59648	52.14	57000	57200	56500	73900	39900	56900	56854.48	15.39	-25125	58100	57500	57000	56400	55900	57250	56150	1360	17000	5000	43240	100	1	27195083	15528	16.98	0.44	12	0.22	3363.00	128326.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	1.02	N	011210	5000	1359 억	4184748	N	N	9	N	N
4	20240329	140250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	0	3	0.00	2608261900	45888	40.11	57000	57200	56500	73900	39900	56900	56839.74	15.39	-18099	58100	57500	57000	56400	55900	57250	56150	1360	17000	5000	43240	100	1	27195083	15474	16.92	0.44	12	0.17	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.02	N	011210	5000	1359 억	4184748	N	N	9	N	N
5	20240329	130249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	100	2	0.18	1992082800	35054	30.64	57000	57200	56500	73900	39900	56900	56828.97	15.39	-11990	58100	57500	57000	56400	55900	57250	56150	1360	17000	5000	43240	100	1	27195083	15501	16.95	0.44	12	0.13	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.02	N	011210	5000	1359 억	4184748	N	N	9	N	N
6	20240329	120249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	0	3	0.00	1563199000	27534	24.07	57000	57000	56500	73900	39900	56900	56773.41	15.39	-8774	58100	57500	57000	56400	55900	57250	56150	1360	17000	5000	43240	100	1	27195083	15474	16.92	0.44	12	0.10	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.02	N	011210	5000	1359 억	4184748	N	N	9	N	N
7	20240329	110247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-100	5	-0.18	1270297000	22386	19.57	57000	57000	56500	73900	39900	56900	56745.15	15.39	-7493	58100	57500	57000	56400	55900	57250	56150	1360	17000	5000	43240	100	1	27195083	15447	16.89	0.44	12	0.08	3363.00	128326.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	1.02	N	011210	5000	1359 억	4184748	N	N	9	N	N
8	20240329	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	100	2	0.18	724619100	12766	11.16	57000	57000	56500	73900	39900	56900	56761.64	15.39	-4176	58100	57500	57000	56400	55900	57250	56150	1360	17000	5000	43240	100	1	27195083	15501	16.95	0.44	12	0.05	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.02	N	011210	5000	1359 억	4184748	N	N	9	N	N
9	20240329	090245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	0	3	0.00	119339200	2097	1.83	57000	57000	56700	73900	39900	56900	56909.49	15.39	-1305	58100	57500	57000	56400	55900	57250	56150	1360	17000	5000	43240	100	1	27195083	15474	16.92	0.44	12	0.01	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.02	N	011210	5000	1359 억	4184748	N	N	9	N	N
10	20240328	160248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	-500	5	-0.87	6502407100	114169	84.27	57600	57600	56500	74600	40200	57400	56954.23	15.09	-11897	58400	57900	57500	57000	56600	57700	56800	1360	17200	5000	43620	100	1	27195083	15474	16.92	0.44	12	0.42	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.00	N	011210	5000	1359 억	4102638	N	N	9	N	N
11	20240328	150251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-800	5	-1.39	5921068700	103912	76.70	57600	57600	56500	74600	40200	57400	56981.57	15.09	-14045	58400	57900	57500	57000	56600	57700	56800	1360	17200	5000	43620	100	1	27195083	15392	16.83	0.44	12	0.38	3363.00	128326.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	1.00	N	011210	5000	1359 억	4102638	N	N	193	N	N
12	20240328	140247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	-500	5	-0.87	3767712000	65957	48.68	57600	57600	56900	74600	40200	57400	57123.76	15.09	-10987	58400	57900	57500	57000	56600	57700	56800	1360	17200	5000	43620	100	1	27195083	15474	16.92	0.44	12	0.24	3363.00	128326.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	1.00	N	011210	5000	1359 억	4102638	N	N	193	N	N
13	20240328	130246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	-300	5	-0.52	2575576800	45047	33.25	57600	57600	57000	74600	40200	57400	57175.32	15.09	-4833	58400	57900	57500	57000	56600	57700	56800	1360	17200	5000	43620	100	1	27195083	15528	16.98	0.44	12	0.17	3363.00	128326.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	1.00	N	011210	5000	1359 억	4102638	N	N	193	N	N
14	20240328	120249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	-300	5	-0.52	2241360500	39196	28.93	57600	57600	57000	74600	40200	57400	57183.40	15.09	-6484	58400	57900	57500	57000	56600	57700	56800	1360	17200	5000	43620	100	1	27195083	15528	16.98	0.44	12	0.14	3363.00	128326.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	1.00	N	011210	5000	1359 억	4102638	N	N	193	N	N
15	20240328	110247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	-400	5	-0.70	1756711200	30701	22.66	57600	57600	57000	74600	40200	57400	57220.00	15.09	-6129	58400	57900	57500	57000	56600	57700	56800	1360	17200	5000	43620	100	1	27195083	15501	16.95	0.44	12	0.11	3363.00	128326.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	1.00	N	011210	5000	1359 억	4102638	N	N	193	N	N
16	20240328	100251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-100	5	-0.17	985753000	17204	12.70	57600	57600	57100	74600	40200	57400	57297.90	15.09	-1309	58400	57900	57500	57000	56600	57700	56800	1360	17200	5000	43620	100	1	27195083	15583	17.04	0.45	12	0.06	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	1.00	N	011210	5000	1359 억	4102638	N	N	193	N	N
17	20240328	090253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-100	5	-0.17	118984900	2073	1.53	57600	57600	57100	74600	40200	57400	57397.44	15.09	-1549	58400	57900	57500	57000	56600	57700	56800	1360	17200	5000	43620	100	1	27195083	15583	17.04	0.45	12	0.01	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	1.00	N	011210	5000	1359 억	4102638	N	N	193	N	N
18	20240327	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	-300	5	-0.52	7751126100	135073	129.29	57500	58000	57100	75000	40400	57700	57384.62	15.06	9667	59233	58466	58033	57266	56833	58250	57050	1360	17300	5000	43850	100	1	27195083	15610	17.07	0.45	12	0.50	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	0.93	N	011210	5000	1359 억	4096901	N	N	193	N	N
19	20240327	150249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-400	5	-0.69	7212146200	125675	120.29	57500	58000	57100	75000	40400	57700	57387.21	15.06	7545	59233	58466	58033	57266	56833	58250	57050	1360	17300	5000	43850	100	1	27195083	15583	17.04	0.45	12	0.46	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.93	N	011210	5000	1359 억	4096901	N	N	75	N	N
20	20240327	140252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-200	5	-0.35	5194678300	90460	86.59	57500	58000	57100	75000	40400	57700	57425.06	15.06	-493	59233	58466	58033	57266	56833	58250	57050	1360	17300	5000	43850	100	1	27195083	15637	17.10	0.45	12	0.33	3363.00	128326.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.93	N	011210	5000	1359 억	4096901	N	N	75	N	N
21	20240327	130252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	-300	5	-0.52	4087497100	71197	68.15	57500	58000	57100	75000	40400	57700	57410.97	15.06	-9315	59233	58466	58033	57266	56833	58250	57050	1360	17300	5000	43850	100	1	27195083	15610	17.07	0.45	12	0.26	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	0.93	N	011210	5000	1359 억	4096901	N	N	75	N	N
22	20240327	120251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-400	5	-0.69	3143343500	54738	52.39	57500	58000	57100	75000	40400	57700	57425.11	15.06	-14988	59233	58466	58033	57266	56833	58250	57050	1360	17300	5000	43850	100	1	27195083	15583	17.04	0.45	12	0.20	3363.00	128326.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.93	N	011210	5000	1359 억	4096901	N	N	75	N	N
23	20240327	110251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	-300	5	-0.52	2148313300	37363	35.76	57500	58000	57300	75000	40400	57700	57498.26	15.06	-8866	59233	58466	58033	57266	56833	58250	57050	1360	17300	5000	43850	100	1	27195083	15610	17.07	0.45	12	0.14	3363.00	128326.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	0.93	N	011210	5000	1359 억	4096901	N	N	75	N	N
24	20240327	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-200	5	-0.35	1315780300	22880	21.90	57500	58000	57300	75000	40400	57700	57507.64	15.06	-3289	59233	58466	58033	57266	56833	58250	57050	1360	17300	5000	43850	100	1	27195083	15637	17.10	0.45	12	0.08	3363.00	128326.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.93	N	011210	5000	1359 억	4096901	N	N	75	N	N
25	20240327	090253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	200	2	0.35	122288000	2123	2.03	57500	58000	57500	75000	40400	57700	57600.19	15.06	-575	59233	58466	58033	57266	56833	58250	57050	1360	17300	5000	43850	100	1	27195083	15746	17.22	0.45	12	0.01	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.93	N	011210	5000	1359 억	4096901	N	N	75	N	N
26	20240326	160250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-100	5	-0.17	6025446500	103709	71.34	58200	58800	57600	75100	40500	57800	58100.15	15.06	4179	60733	59266	58433	56966	56133	58850	56550	1360	17300	5000	43920	100	1	27195083	15692	17.16	0.45	12	0.38	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.92	N	011210	5000	1359 억	4096610	N	N	75	N	N
27	20240326	150249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-100	5	-0.17	5656043900	97309	66.93	58200	58800	57600	75100	40500	57800	58124.57	15.06	6170	60733	59266	58433	56966	56133	58850	56550	1360	17300	5000	43920	100	1	27195083	15692	17.16	0.45	12	0.36	3363.00	128326.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.92	N	011210	5000	1359 억	4096610	N	N	2	N	N
28	20240326	140248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	-200	5	-0.35	4438483200	76243	52.44	58200	58800	57600	75100	40500	57800	58214.96	15.06	5295	60733	59266	58433	56966	56133	58850	56550	1360	17300	5000	43920	100	1	27195083	15664	17.13	0.45	12	0.28	3363.00	128326.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.92	N	011210	5000	1359 억	4096610	N	N	2	N	N
29	20240326	130247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	100	2	0.17	3710417500	63643	43.78	58200	58800	57900	75100	40500	57800	58300.48	15.06	6246	60733	59266	58433	56966	56133	58850	56550	1360	17300	5000	43920	100	1	27195083	15746	17.22	0.45	12	0.23	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.92	N	011210	5000	1359 억	4096610	N	N	2	N	N
30	20240326	120247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	400	2	0.69	3035868600	52019	35.78	58200	58800	58000	75100	40500	57800	58360.76	15.06	11977	60733	59266	58433	56966	56133	58850	56550	1360	17300	5000	43920	100	1	27195083	15828	17.31	0.45	12	0.19	3363.00	128326.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.92	N	011210	5000	1359 억	4096610	N	N	2	N	N
31	20240326	110243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	500	2	0.87	2476079400	42398	29.16	58200	58800	58000	75100	40500	57800	58400.85	15.06	11746	60733	59266	58433	56966	56133	58850	56550	1360	17300	5000	43920	100	1	27195083	15855	17.34	0.45	12	0.16	3363.00	128326.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.92	N	011210	5000	1359 억	4096610	N	N	2	N	N
32	20240326	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	500	2	0.87	1742104700	29828	20.52	58200	58800	58000	75100	40500	57800	58405.01	15.06	5922	60733	59266	58433	56966	56133	58850	56550	1360	17300	5000	43920	100	1	27195083	15855	17.34	0.45	12	0.11	3363.00	128326.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.92	N	011210	5000	1359 억	4096610	N	N	2	N	N
33	20240326	090247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	400	2	0.69	113928400	1955	1.34	58200	58500	58000	75100	40500	57800	58275.40	15.06	225	60733	59266	58433	56966	56133	58850	56550	1360	17300	5000	43920	100	1	27195083	15828	17.31	0.45	12	0.01	3363.00	128326.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.92	N	011210	5000	1359 억	4096610	N	N	2	N	N
34	20240325	160253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	-2100	5	-3.51	8445200800	144750	130.86	59900	59900	57600	77800	42000	59900	58343.80	15.14	-53883	61500	60700	60100	59300	58700	60400	59000	1360	17900	5000	45520	100	1	27195083	15719	17.19	0.45	12	0.53	3363.00	128326.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.94	N	011210	5000	1359 억	4118586	N	N	2	N	N
35	20240325	150255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	-2100	5	-3.51	7721314000	132229	119.54	59900	59900	57600	77800	42000	59900	58393.50	15.14	-50542	61500	60700	60100	59300	58700	60400	59000	1360	17900	5000	45520	100	1	27195083	15719	17.19	0.45	12	0.49	3363.00	128326.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.94	N	011210	5000	1359 억	4118586	N	N	1012	N	N
36	20240325	140255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	-2000	5	-3.34	6626667100	113290	102.42	59900	59900	57800	77800	42000	59900	58492.96	15.14	-45189	61500	60700	60100	59300	58700	60400	59000	1360	17900	5000	45520	100	1	27195083	15746	17.22	0.45	12	0.42	3363.00	128326.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.94	N	011210	5000	1359 억	4118586	N	N	1012	N	N
37	20240325	130255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	-1800	5	-3.01	5766648600	98457	89.01	59900	59900	57800	77800	42000	59900	58570.22	15.14	-42759	61500	60700	60100	59300	58700	60400	59000	1360	17900	5000	45520	100	1	27195083	15800	17.28	0.45	12	0.36	3363.00	128326.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.94	N	011210	5000	1359 억	4118586	N	N	1012	N	N
38	20240325	120300	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	-1800	5	-3.01	4294319700	73086	66.07	59900	59900	58100	77800	42000	59900	58757.08	15.14	-24981	61500	60700	60100	59300	58700	60400	59000	1360	17900	5000	45520	100	1	27195083	15800	17.28	0.45	12	0.27	3363.00	128326.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.94	N	011210	5000	1359 억	4118586	N	N	1012	N	N
39	20240325	110256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	-1600	5	-2.67	3454920300	58673	53.04	59900	59900	58300	77800	42000	59900	58884.33	15.14	-20509	61500	60700	60100	59300	58700	60400	59000	1360	17900	5000	45520	100	1	27195083	15855	17.34	0.45	12	0.22	3363.00	128326.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.94	N	011210	5000	1359 억	4118586	N	N	1012	N	N
40	20240325	100255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58800	-1100	5	-1.84	1949300100	32953	29.79	59900	59900	58600	77800	42000	59900	59153.95	15.14	-8924	61500	60700	60100	59300	58700	60400	59000	1360	17900	5000	45520	100	1	27195083	15991	17.48	0.46	12	0.12	3363.00	128326.00	70500	20230706	-16.60	51500	20231103	14.17	67000	-12.24	20240205	54500	7.89	20240122	70500	-16.60	20230706	51500	14.17	20231103	0.94	N	011210	5000	1359 억	4118586	N	N	1012	N	N
41	20240325	090258	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59400	-500	5	-0.83	197930200	3318	3.00	59900	59900	59300	77800	42000	59900	59653.47	15.14	-1532	61500	60700	60100	59300	58700	60400	59000	1360	17900	5000	45520	100	1	27195083	16154	17.66	0.46	12	0.01	3363.00	128326.00	70500	20230706	-15.74	51500	20231103	15.34	67000	-11.34	20240205	54500	8.99	20240122	70500	-15.74	20230706	51500	15.34	20231103	0.94	N	011210	5000	1359 억	4118586	N	N	1012	N	N
42	20240322	160254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59900	-100	5	-0.17	6610907500	110335	61.79	60800	60900	59500	78000	42000	60000	59916.40	15.12	-11385	62066	61032	59666	58632	57266	61550	59150	1360	18000	5000	45600	100	1	27195083	16290	24.91	0.48	12	0.41	2405.00	125657.00	70500	20230706	-15.04	51500	20231103	16.31	67000	-10.60	20240205	54500	9.91	20240122	70500	-15.04	20230706	51500	16.31	20231103	0.95	N	011210	5000	1359 억	4112227	N	N	1012	N	N
43	20240322	150257	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59900	-100	5	-0.17	6249563500	104299	58.41	60800	60900	59500	78000	42000	60000	59919.38	15.12	-11227	62066	61032	59666	58632	57266	61550	59150	1360	18000	5000	45600	100	1	27195083	16290	24.91	0.48	12	0.38	2405.00	125657.00	70500	20230706	-15.04	51500	20231103	16.31	67000	-10.60	20240205	54500	9.91	20240122	70500	-15.04	20230706	51500	16.31	20231103	0.95	N	011210	5000	1359 억	4112227	N	N	314	N	N
44	20240322	140254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	-200	5	-0.33	5751499100	95986	53.75	60800	60900	59500	78000	42000	60000	59919.85	15.12	-9618	62066	61032	59666	58632	57266	61550	59150	1360	18000	5000	45600	100	1	27195083	16263	24.86	0.48	12	0.35	2405.00	125657.00	70500	20230706	-15.18	51500	20231103	16.12	67000	-10.75	20240205	54500	9.72	20240122	70500	-15.18	20230706	51500	16.12	20231103	0.95	N	011210	5000	1359 억	4112227	N	N	314	N	N
45	20240322	130254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59900	-100	5	-0.17	4948996800	82587	46.25	60800	60900	59500	78000	42000	60000	59924.28	15.12	-8086	62066	61032	59666	58632	57266	61550	59150	1360	18000	5000	45600	100	1	27195083	16290	24.91	0.48	12	0.30	2405.00	125657.00	70500	20230706	-15.04	51500	20231103	16.31	67000	-10.60	20240205	54500	9.91	20240122	70500	-15.04	20230706	51500	16.31	20231103	0.95	N	011210	5000	1359 억	4112227	N	N	314	N	N
46	20240322	120254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59900	-100	5	-0.17	4478399500	74746	41.86	60800	60900	59500	78000	42000	60000	59914.45	15.12	-7229	62066	61032	59666	58632	57266	61550	59150	1360	18000	5000	45600	100	1	27195083	16290	24.91	0.48	12	0.27	2405.00	125657.00	70500	20230706	-15.04	51500	20231103	16.31	67000	-10.60	20240205	54500	9.91	20240122	70500	-15.04	20230706	51500	16.31	20231103	0.95	N	011210	5000	1359 억	4112227	N	N	314	N	N
47	20240322	110255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59600	-400	5	-0.67	3708194600	61915	34.67	60800	60900	59500	78000	42000	60000	59891.00	15.12	-11915	62066	61032	59666	58632	57266	61550	59150	1360	18000	5000	45600	100	1	27195083	16208	24.78	0.47	12	0.23	2405.00	125657.00	70500	20230706	-15.46	51500	20231103	15.73	67000	-11.04	20240205	54500	9.36	20240122	70500	-15.46	20230706	51500	15.73	20231103	0.95	N	011210	5000	1359 억	4112227	N	N	314	N	N
48	20240322	100256	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59800	-200	5	-0.33	2693044700	44926	25.16	60800	60900	59500	78000	42000	60000	59943.51	15.12	-7343	62066	61032	59666	58632	57266	61550	59150	1360	18000	5000	45600	100	1	27195083	16263	24.86	0.48	12	0.17	2405.00	125657.00	70500	20230706	-15.18	51500	20231103	16.12	67000	-10.75	20240205	54500	9.72	20240122	70500	-15.18	20230706	51500	16.12	20231103	0.95	N	011210	5000	1359 억	4112227	N	N	314	N	N
49	20240322	090254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60000	0	3	0.00	608416500	10080	5.65	60800	60900	59900	78000	42000	60000	60373.61	15.12	-5610	62066	61032	59666	58632	57266	61550	59150	1360	18000	5000	45600	100	1	27195083	16317	24.95	0.48	12	0.04	2405.00	125657.00	70500	20230706	-14.89	51500	20231103	16.50	67000	-10.45	20240205	54500	10.09	20240122	70500	-14.89	20230706	51500	16.50	20231103	0.95	N	011210	5000	1359 억	4112227	N	N	314	N	N
50	20240321	160253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60000	2000	2	3.45	10585075600	177370	146.33	58600	60700	58300	75400	40600	58000	59677.66	14.95	40581	59600	58800	58300	57500	57000	58550	57250	1360	17400	5000	44080	100	1	27195083	16317	24.95	0.48	12	0.65	2405.00	125657.00	70500	20230706	-14.89	51500	20231103	16.50	67000	-10.45	20240205	54500	10.09	20240122	70500	-14.89	20230706	51500	16.50	20231103	0.96	N	011210	5000	1359 억	4065098	N	N	314	N	N
51	20240321	150253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60000	2000	2	3.45	10069773200	168774	139.24	58600	60700	58300	75400	40600	58000	59664.24	14.95	41370	59600	58800	58300	57500	57000	58550	57250	1360	17400	5000	44080	100	1	27195083	16317	24.95	0.48	12	0.62	2405.00	125657.00	70500	20230706	-14.89	51500	20231103	16.50	67000	-10.45	20240205	54500	10.09	20240122	70500	-14.89	20230706	51500	16.50	20231103	0.96	N	011210	5000	1359 억	4065098	N	N	1	N	N
52	20240321	140253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60300	2300	2	3.97	8687901900	145764	120.25	58600	60700	58300	75400	40600	58000	59602.52	14.95	38354	59600	58800	58300	57500	57000	58550	57250	1360	17400	5000	44080	100	1	27195083	16399	25.07	0.48	12	0.54	2405.00	125657.00	70500	20230706	-14.47	51500	20231103	17.09	67000	-10.00	20240205	54500	10.64	20240122	70500	-14.47	20230706	51500	17.09	20231103	0.96	N	011210	5000	1359 억	4065098	N	N	1	N	N
53	20240321	130251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60000	2000	2	3.45	6276096000	105783	87.27	58600	60100	58300	75400	40600	58000	59329.91	14.95	28757	59600	58800	58300	57500	57000	58550	57250	1360	17400	5000	44080	100	1	27195083	16317	24.95	0.48	12	0.39	2405.00	125657.00	70500	20230706	-14.89	51500	20231103	16.50	67000	-10.45	20240205	54500	10.09	20240122	70500	-14.89	20230706	51500	16.50	20231103	0.96	N	011210	5000	1359 억	4065098	N	N	1	N	N
54	20240321	120252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59600	1600	2	2.76	4579069100	77448	63.89	58600	59700	58300	75400	40600	58000	59124.43	14.95	20040	59600	58800	58300	57500	57000	58550	57250	1360	17400	5000	44080	100	1	27195083	16208	24.78	0.47	12	0.28	2405.00	125657.00	70500	20230706	-15.46	51500	20231103	15.73	67000	-11.04	20240205	54500	9.36	20240122	70500	-15.46	20230706	51500	15.73	20231103	0.96	N	011210	5000	1359 억	4065098	N	N	1	N	N
55	20240321	110253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59600	1600	2	2.76	3735301200	63262	52.19	58600	59700	58300	75400	40600	58000	59044.94	14.95	16140	59600	58800	58300	57500	57000	58550	57250	1360	17400	5000	44080	100	1	27195083	16208	24.78	0.47	12	0.23	2405.00	125657.00	70500	20230706	-15.46	51500	20231103	15.73	67000	-11.04	20240205	54500	9.36	20240122	70500	-15.46	20230706	51500	15.73	20231103	0.96	N	011210	5000	1359 억	4065098	N	N	1	N	N
56	20240321	100253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59200	1200	2	2.07	2225104100	37823	31.20	58600	59200	58300	75400	40600	58000	58829.39	14.95	11622	59600	58800	58300	57500	57000	58550	57250	1360	17400	5000	44080	100	1	27195083	16099	24.62	0.47	12	0.14	2405.00	125657.00	70500	20230706	-16.03	51500	20231103	14.95	67000	-11.64	20240205	54500	8.62	20240122	70500	-16.03	20230706	51500	14.95	20231103	0.96	N	011210	5000	1359 억	4065098	N	N	1	N	N
57	20240321	090254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	700	2	1.21	275595100	4694	3.87	58600	58900	58500	75400	40600	58000	58712.21	14.95	3343	59600	58800	58300	57500	57000	58550	57250	1360	17400	5000	44080	100	1	27195083	15964	24.41	0.47	12	0.02	2405.00	125657.00	70500	20230706	-16.74	51500	20231103	13.98	67000	-12.39	20240205	54500	7.71	20240122	70500	-16.74	20230706	51500	13.98	20231103	0.96	N	011210	5000	1359 억	4065098	N	N	1	N	N
58	20240320	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	-100	5	-0.17	7049594400	120747	104.73	58600	59100	57800	75500	40700	58100	58383.24	14.87	-495	59566	58832	58066	57332	56566	59200	57700	1360	17400	5000	44150	100	1	27195083	15773	24.12	0.46	12	0.44	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.97	N	011210	5000	1359 억	4043048	N	N	1	N	N
59	20240320	150251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	-200	5	-0.34	6458410700	110542	95.88	58600	59100	57900	75500	40700	58100	58424.95	14.87	-2008	59566	58832	58066	57332	56566	59200	57700	1360	17400	5000	44150	100	1	27195083	15746	24.07	0.46	12	0.41	2405.00	125657.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.97	N	011210	5000	1359 억	4043048	N	N	568	N	N
60	20240320	140254	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	-100	5	-0.17	5149187200	88009	76.33	58600	59100	57900	75500	40700	58100	58507.51	14.87	-4522	59566	58832	58066	57332	56566	59200	57700	1360	17400	5000	44150	100	1	27195083	15773	24.12	0.46	12	0.32	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.97	N	011210	5000	1359 억	4043048	N	N	568	N	N
61	20240320	130255	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58800	700	2	1.20	3698463900	63109	54.74	58600	59100	57900	75500	40700	58100	58604.38	14.87	-6765	59566	58832	58066	57332	56566	59200	57700	1360	17400	5000	44150	100	1	27195083	15991	24.45	0.47	12	0.23	2405.00	125657.00	70500	20230706	-16.60	51500	20231103	14.17	67000	-12.24	20240205	54500	7.89	20240122	70500	-16.60	20230706	51500	14.17	20231103	0.97	N	011210	5000	1359 억	4043048	N	N	568	N	N
62	20240320	120253	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	200	2	0.34	3026118500	51655	44.80	58600	59100	57900	75500	40700	58100	58583.26	14.87	-4554	59566	58832	58066	57332	56566	59200	57700	1360	17400	5000	44150	100	1	27195083	15855	24.24	0.46	12	0.19	2405.00	125657.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.97	N	011210	5000	1359 억	4043048	N	N	568	N	N
63	20240320	110252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	100	2	0.17	2353015200	40077	34.76	58600	59100	58000	75500	40700	58100	58712.36	14.87	-3863	59566	58832	58066	57332	56566	59200	57700	1360	17400	5000	44150	100	1	27195083	15828	24.20	0.46	12	0.15	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.97	N	011210	5000	1359 억	4043048	N	N	568	N	N
64	20240320	100251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58900	800	2	1.38	1362570400	23146	20.07	58600	59100	58500	75500	40700	58100	58868.50	14.87	1906	59566	58832	58066	57332	56566	59200	57700	1360	17400	5000	44150	100	1	27195083	16018	24.49	0.47	12	0.09	2405.00	125657.00	70500	20230706	-16.45	51500	20231103	14.37	67000	-12.09	20240205	54500	8.07	20240122	70500	-16.45	20230706	51500	14.37	20231103	0.97	N	011210	5000	1359 억	4043048	N	N	568	N	N
65	20240320	090251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58800	700	2	1.20	240910800	4100	3.56	58600	58900	58500	75500	40700	58100	58758.73	14.87	477	59566	58832	58066	57332	56566	59200	57700	1360	17400	5000	44150	100	1	27195083	15991	24.45	0.47	12	0.02	2405.00	125657.00	70500	20230706	-16.60	51500	20231103	14.17	67000	-12.24	20240205	54500	7.89	20240122	70500	-16.60	20230706	51500	14.17	20231103	0.97	N	011210	5000	1359 억	4043048	N	N	568	N	N
66	20240319	160251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	500	2	0.87	6704032600	115205	197.66	57500	58800	57300	74800	40400	57600	58192.23	14.82	-2904	58800	58200	57600	57000	56400	58200	57000	1360	17200	5000	43770	100	1	27195083	15800	24.16	0.46	12	0.42	2405.00	125657.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.96	N	011210	5000	1359 억	4030344	N	N	568	N	N
67	20240319	150252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	700	2	1.22	6161525500	105866	181.64	57500	58800	57300	74800	40400	57600	58201.17	14.82	-949	58800	58200	57600	57000	56400	58200	57000	1360	17200	5000	43770	100	1	27195083	15855	24.24	0.46	12	0.39	2405.00	125657.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.96	N	011210	5000	1359 억	4030344	N	N	268	N	N
68	20240319	140252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	600	2	1.04	5323885900	91490	156.97	57500	58800	57300	74800	40400	57600	58190.91	14.82	1757	58800	58200	57600	57000	56400	58200	57000	1360	17200	5000	43770	100	1	27195083	15828	24.20	0.46	12	0.34	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.96	N	011210	5000	1359 억	4030344	N	N	268	N	N
69	20240319	130238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	600	2	1.04	4705541200	80882	138.77	57500	58800	57300	74800	40400	57600	58177.85	14.82	4872	58800	58200	57600	57000	56400	58200	57000	1360	17200	5000	43770	100	1	27195083	15828	24.20	0.46	12	0.30	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.96	N	011210	5000	1359 억	4030344	N	N	268	N	N
70	20240319	120252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	700	2	1.22	4227338400	72661	124.67	57500	58800	57300	74800	40400	57600	58178.92	14.82	4798	58800	58200	57600	57000	56400	58200	57000	1360	17200	5000	43770	100	1	27195083	15855	24.24	0.46	12	0.27	2405.00	125657.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.96	N	011210	5000	1359 억	4030344	N	N	268	N	N
71	20240319	110252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58700	1100	2	1.91	3322782600	57227	98.18	57500	58700	57300	74800	40400	57600	58063.20	14.82	3964	58800	58200	57600	57000	56400	58200	57000	1360	17200	5000	43770	100	1	27195083	15964	24.41	0.47	12	0.21	2405.00	125657.00	70500	20230706	-16.74	51500	20231103	13.98	67000	-12.39	20240205	54500	7.71	20240122	70500	-16.74	20230706	51500	13.98	20231103	0.96	N	011210	5000	1359 억	4030344	N	N	268	N	N
72	20240319	100252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	400	2	0.69	1519564200	26315	45.15	57500	58200	57300	74800	40400	57600	57745.17	14.82	2589	58800	58200	57600	57000	56400	58200	57000	1360	17200	5000	43770	100	1	27195083	15773	24.12	0.46	12	0.10	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.96	N	011210	5000	1359 억	4030344	N	N	268	N	N
73	20240319	090252	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-100	5	-0.17	186744800	3246	5.57	57500	57900	57400	74800	40400	57600	57530.75	14.82	448	58800	58200	57600	57000	56400	58200	57000	1360	17200	5000	43770	100	1	27195083	15637	23.91	0.46	12	0.01	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.96	N	011210	5000	1359 억	4030344	N	N	268	N	N
74	20240318	160250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	500	2	0.88	3340118700	57829	56.66	57600	58200	57000	74200	40000	57100	57760.90	14.81	2014	58833	57966	57533	56666	56233	57750	56450	1360	17100	5000	43390	100	1	27195083	15664	23.95	0.46	12	0.21	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.96	N	011210	5000	1359 억	4028050	N	N	268	N	N
75	20240318	150250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	400	2	0.70	2962865300	51285	50.25	57600	58200	57000	74200	40000	57100	57774.51	14.81	3654	58833	57966	57533	56666	56233	57750	56450	1360	17100	5000	43390	100	1	27195083	15637	23.91	0.46	12	0.19	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.96	N	011210	5000	1359 억	4028050	N	N	48	N	N
76	20240318	140250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	700	2	1.23	2313350200	40033	39.22	57600	58200	57000	74200	40000	57100	57788.64	14.81	2825	58833	57966	57533	56666	56233	57750	56450	1360	17100	5000	43390	100	1	27195083	15719	24.03	0.46	12	0.15	2405.00	125657.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.96	N	011210	5000	1359 억	4028050	N	N	48	N	N
77	20240318	130251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	700	2	1.23	1923255600	33296	32.62	57600	58200	57000	74200	40000	57100	57765.34	14.81	1827	58833	57966	57533	56666	56233	57750	56450	1360	17100	5000	43390	100	1	27195083	15719	24.03	0.46	12	0.12	2405.00	125657.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.96	N	011210	5000	1359 억	4028050	N	N	48	N	N
78	20240318	120247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	900	2	1.58	1471712900	25513	25.00	57600	58200	57000	74200	40000	57100	57688.26	14.81	2027	58833	57966	57533	56666	56233	57750	56450	1360	17100	5000	43390	100	1	27195083	15773	24.12	0.46	12	0.09	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.96	N	011210	5000	1359 억	4028050	N	N	48	N	N
79	20240318	110251	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	700	2	1.23	934460100	16248	15.92	57600	58000	57000	74200	40000	57100	57516.13	14.81	637	58833	57966	57533	56666	56233	57750	56450	1360	17100	5000	43390	100	1	27195083	15719	24.03	0.46	12	0.06	2405.00	125657.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.96	N	011210	5000	1359 억	4028050	N	N	48	N	N
80	20240318	100250	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	400	2	0.70	479396600	8366	8.20	57600	57700	57000	74200	40000	57100	57306.64	14.81	-452	58833	57966	57533	56666	56233	57750	56450	1360	17100	5000	43390	100	1	27195083	15637	23.91	0.46	12	0.03	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.96	N	011210	5000	1359 억	4028050	N	N	48	N	N
81	20240318	090249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	500	2	0.88	62542200	1087	1.07	57600	57700	57500	74200	40000	57100	57605.86	14.81	183	58833	57966	57533	56666	56233	57750	56450	1360	17100	5000	43390	100	1	27195083	15664	23.95	0.46	12	0.00	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.96	N	011210	5000	1359 억	4028050	N	N	48	N	N
82	20240315	160247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	-600	5	-1.04	5852791300	101502	86.52	57700	58400	57100	75000	40400	57700	57661.83	14.81	-3493	59233	58466	57533	56766	55833	58850	57150	1360	17300	5000	43850	100	1	27195083	15528	23.74	0.45	12	0.37	2405.00	125657.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	0.92	N	011210	5000	1359 억	4028402	N	N	48	N	N
83	20240315	150234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-200	5	-0.35	4546831600	78660	67.05	57700	58400	57200	75000	40400	57700	57803.76	14.81	-1775	59233	58466	57533	56766	55833	58850	57150	1360	17300	5000	43850	100	1	27195083	15637	23.91	0.46	12	0.29	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.92	N	011210	5000	1359 억	4028402	N	N	760	N	N
84	20240315	140235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-400	5	-0.69	3871110000	66873	57.00	57700	58400	57300	75000	40400	57700	57887.83	14.81	-6992	59233	58466	57533	56766	55833	58850	57150	1360	17300	5000	43850	100	1	27195083	15583	23.83	0.46	12	0.25	2405.00	125657.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.92	N	011210	5000	1359 억	4028402	N	N	760	N	N
85	20240315	130248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	-100	5	-0.17	3175185200	54772	46.69	57700	58400	57400	75000	40400	57700	57971.55	14.81	-8176	59233	58466	57533	56766	55833	58850	57150	1360	17300	5000	43850	100	1	27195083	15664	23.95	0.46	12	0.20	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.92	N	011210	5000	1359 억	4028402	N	N	760	N	N
86	20240315	120249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	100	2	0.17	2575406100	44388	37.84	57700	58400	57400	75000	40400	57700	58021.19	14.81	-4966	59233	58466	57533	56766	55833	58850	57150	1360	17300	5000	43850	100	1	27195083	15719	24.03	0.46	12	0.16	2405.00	125657.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.92	N	011210	5000	1359 억	4028402	N	N	760	N	N
87	20240315	110247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	400	2	0.69	2243645900	38666	32.96	57700	58400	57400	75000	40400	57700	58027.34	14.81	-3843	59233	58466	57533	56766	55833	58850	57150	1360	17300	5000	43850	100	1	27195083	15800	24.16	0.46	12	0.14	2405.00	125657.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.92	N	011210	5000	1359 억	4028402	N	N	760	N	N
88	20240315	100249	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	300	2	0.52	1310470600	22634	19.29	57700	58400	57400	75000	40400	57700	57899.38	14.81	-6948	59233	58466	57533	56766	55833	58850	57150	1360	17300	5000	43850	100	1	27195083	15773	24.12	0.46	12	0.08	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.92	N	011210	5000	1359 억	4028402	N	N	760	N	N
89	20240315	090248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	-100	5	-0.17	119255400	2063	1.76	57700	58000	57600	75000	40400	57700	57813.38	14.81	569	59233	58466	57533	56766	55833	58850	57150	1360	17300	5000	43850	100	1	27195083	15664	23.95	0.46	12	0.01	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.92	N	011210	5000	1359 억	4028402	N	N	760	N	N
90	20240314	160245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	1000	2	1.76	6729787000	116749	92.77	56900	58300	56600	73700	39700	56700	57643.70	14.72	31903	58166	57432	56966	56232	55766	57200	56000	1360	17000	5000	43090	100	1	27195083	15692	23.99	0.46	12	0.43	2405.00	125657.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.91	N	011210	5000	1359 억	4004410	N	N	760	N	N
91	20240314	150247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	900	2	1.59	5358252000	92974	73.88	56900	58300	56600	73700	39700	56700	57632.36	14.72	15858	58166	57432	56966	56232	55766	57200	56000	1360	17000	5000	43090	100	1	27195083	15664	23.95	0.46	12	0.34	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.91	N	011210	5000	1359 억	4004410	N	N	93	N	N
92	20240314	140246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	800	2	1.41	4710101900	81715	64.93	56900	58300	56600	73700	39700	56700	57641.33	14.72	12466	58166	57432	56966	56232	55766	57200	56000	1360	17000	5000	43090	100	1	27195083	15637	23.91	0.46	12	0.30	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.91	N	011210	5000	1359 억	4004410	N	N	93	N	N
93	20240314	130246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	1000	2	1.76	4117572200	71422	56.75	56900	58300	56600	73700	39700	56700	57652.15	14.72	10231	58166	57432	56966	56232	55766	57200	56000	1360	17000	5000	43090	100	1	27195083	15692	23.99	0.46	12	0.26	2405.00	125657.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.91	N	011210	5000	1359 억	4004410	N	N	93	N	N
94	20240314	120246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	1100	2	1.94	3549570900	61577	48.93	56900	58300	56600	73700	39700	56700	57645.39	14.72	7500	58166	57432	56966	56232	55766	57200	56000	1360	17000	5000	43090	100	1	27195083	15719	24.03	0.46	12	0.23	2405.00	125657.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.91	N	011210	5000	1359 억	4004410	N	N	93	N	N
95	20240314	110247	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	1300	2	2.29	3103236800	53863	42.80	56900	58300	56600	73700	39700	56700	57614.59	14.72	7587	58166	57432	56966	56232	55766	57200	56000	1360	17000	5000	43090	100	1	27195083	15773	24.12	0.46	12	0.20	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.91	N	011210	5000	1359 억	4004410	N	N	93	N	N
96	20240314	100248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	1300	2	2.29	1985628700	34590	27.49	56900	58200	56600	73700	39700	56700	57405.99	14.72	7982	58166	57432	56966	56232	55766	57200	56000	1360	17000	5000	43090	100	1	27195083	15773	24.12	0.46	12	0.13	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.91	N	011210	5000	1359 억	4004410	N	N	93	N	N
97	20240314	090246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-100	5	-0.18	100736100	1775	1.41	56900	56900	56600	73700	39700	56700	56754.67	14.72	-805	58166	57432	56966	56232	55766	57200	56000	1360	17000	5000	43090	100	1	27195083	15392	23.53	0.45	12	0.01	2405.00	125657.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	0.91	N	011210	5000	1359 억	4004410	N	N	93	N	N
98	20240313	160246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-600	5	-1.05	7132501200	125570	138.82	57400	57700	56500	74400	40200	57300	56801.11	14.64	20370	58433	57866	57333	56766	56233	57600	56500	1360	17100	5000	43540	100	1	27195083	15420	23.58	0.45	12	0.46	2405.00	125657.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	0.90	N	011210	5000	1359 억	3981259	N	N	93	N	N
99	20240313	150244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56500	-800	5	-1.40	6424373800	113072	125.00	57400	57700	56500	74400	40200	57300	56816.66	14.64	17063	58433	57866	57333	56766	56233	57600	56500	1360	17100	5000	43540	100	1	27195083	15365	23.49	0.45	12	0.42	2405.00	125657.00	70500	20230706	-19.86	51500	20231103	9.71	67000	-15.67	20240205	54500	3.67	20240122	70500	-19.86	20230706	51500	9.71	20231103	0.90	N	011210	5000	1359 억	3981259	N	N	5	N	N
100	20240313	140246	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-700	5	-1.22	4655154400	81849	90.48	57400	57700	56500	74400	40200	57300	56874.91	14.64	6140	58433	57866	57333	56766	56233	57600	56500	1360	17100	5000	43540	100	1	27195083	15392	23.53	0.45	12	0.30	2405.00	125657.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	0.90	N	011210	5000	1359 억	3981259	N	N	5	N	N
101	20240313	130248	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56700	-600	5	-1.05	3744583900	65781	72.72	57400	57700	56500	74400	40200	57300	56925.01	14.64	2319	58433	57866	57333	56766	56233	57600	56500	1360	17100	5000	43540	100	1	27195083	15420	23.58	0.45	12	0.24	2405.00	125657.00	70500	20230706	-19.57	51500	20231103	10.10	67000	-15.37	20240205	54500	4.04	20240122	70500	-19.57	20230706	51500	10.10	20231103	0.90	N	011210	5000	1359 억	3981259	N	N	5	N	N
102	20240313	120245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56600	-700	5	-1.22	2900037700	50861	56.23	57400	57700	56600	74400	40200	57300	57018.89	14.64	-2735	58433	57866	57333	56766	56233	57600	56500	1360	17100	5000	43540	100	1	27195083	15392	23.53	0.45	12	0.19	2405.00	125657.00	70500	20230706	-19.72	51500	20231103	9.90	67000	-15.52	20240205	54500	3.85	20240122	70500	-19.72	20230706	51500	9.90	20231103	0.90	N	011210	5000	1359 억	3981259	N	N	5	N	N
103	20240313	110244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56800	-500	5	-0.87	1860002600	32516	35.95	57400	57700	56700	74400	40200	57300	57202.69	14.64	-921	58433	57866	57333	56766	56233	57600	56500	1360	17100	5000	43540	100	1	27195083	15447	23.62	0.45	12	0.12	2405.00	125657.00	70500	20230706	-19.43	51500	20231103	10.29	67000	-15.22	20240205	54500	4.22	20240122	70500	-19.43	20230706	51500	10.29	20231103	0.90	N	011210	5000	1359 억	3981259	N	N	5	N	N
104	20240313	100245	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	0	3	0.00	910711200	15860	17.53	57400	57700	57200	74400	40200	57300	57421.89	14.64	740	58433	57866	57333	56766	56233	57600	56500	1360	17100	5000	43540	100	1	27195083	15583	23.83	0.46	12	0.06	2405.00	125657.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.90	N	011210	5000	1359 억	3981259	N	N	5	N	N
105	20240313	090244	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57200	-100	5	-0.17	84749000	1478	1.63	57400	57500	57200	74400	40200	57300	57340.32	14.64	-550	58433	57866	57333	56766	56233	57600	56500	1360	17100	5000	43540	100	1	27195083	15556	23.78	0.46	12	0.01	2405.00	125657.00	70500	20230706	-18.87	51500	20231103	11.07	67000	-14.63	20240205	54500	4.95	20240122	70500	-18.87	20230706	51500	11.07	20231103	0.90	N	011210	5000	1359 억	3981259	N	N	5	N	N
106	20240312	160242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	200	2	0.35	5167896500	90202	101.99	57600	57900	56800	74200	40000	57100	57292.47	14.63	2940	59033	58066	57533	56566	56033	57800	56300	1360	17100	5000	43390	100	1	27195083	15583	23.83	0.46	12	0.33	2405.00	125657.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.93	N	011210	5000	1359 억	3977450	N	N	5	N	N
107	20240312	150242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	-100	5	-0.18	4705645000	82112	92.84	57600	57900	56800	74200	40000	57100	57307.64	14.63	1113	59033	58066	57533	56566	56033	57800	56300	1360	17100	5000	43390	100	1	27195083	15501	23.70	0.45	12	0.30	2405.00	125657.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	0.93	N	011210	5000	1359 억	3977450	N	N	159	N	N
108	20240312	140240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	-200	5	-0.35	3523206000	61393	69.42	57600	57900	56800	74200	40000	57100	57387.75	14.63	-2257	59033	58066	57533	56566	56033	57800	56300	1360	17100	5000	43390	100	1	27195083	15474	23.66	0.45	12	0.23	2405.00	125657.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	0.93	N	011210	5000	1359 억	3977450	N	N	159	N	N
109	20240312	130235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	300	2	0.53	2726794400	47451	53.65	57600	57900	57000	74200	40000	57100	57465.48	14.63	2170	59033	58066	57533	56566	56033	57800	56300	1360	17100	5000	43390	100	1	27195083	15610	23.87	0.46	12	0.17	2405.00	125657.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	0.93	N	011210	5000	1359 억	3977450	N	N	159	N	N
110	20240312	120242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	400	2	0.70	2549275000	44366	50.16	57600	57900	57000	74200	40000	57100	57460.10	14.63	2035	59033	58066	57533	56566	56033	57800	56300	1360	17100	5000	43390	100	1	27195083	15637	23.91	0.46	12	0.16	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.93	N	011210	5000	1359 억	3977450	N	N	159	N	N
111	20240312	110242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	600	2	1.05	2119500500	36897	41.72	57600	57900	57000	74200	40000	57100	57443.71	14.63	1490	59033	58066	57533	56566	56033	57800	56300	1360	17100	5000	43390	100	1	27195083	15692	23.99	0.46	12	0.14	2405.00	125657.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.93	N	011210	5000	1359 억	3977450	N	N	159	N	N
112	20240312	100241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	400	2	0.70	841214600	14663	16.58	57600	57700	57000	74200	40000	57100	57369.88	14.63	-736	59033	58066	57533	56566	56033	57800	56300	1360	17100	5000	43390	100	1	27195083	15637	23.91	0.46	12	0.05	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.93	N	011210	5000	1359 억	3977450	N	N	159	N	N
113	20240312	090243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	500	2	0.88	74482200	1294	1.46	57600	57600	57400	74200	40000	57100	57559.66	14.63	670	59033	58066	57533	56566	56033	57800	56300	1360	17100	5000	43390	100	1	27195083	15664	23.95	0.46	12	0.00	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.93	N	011210	5000	1359 억	3977450	N	N	159	N	N
114	20240311	160241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57100	-800	5	-1.38	5094948600	88318	128.78	57900	58500	57000	75200	40600	57900	57689.67	14.64	-11506	58900	58400	57900	57400	56900	58650	57650	1360	17300	5000	44000	100	1	27195083	15528	23.74	0.45	12	0.32	2405.00	125657.00	70500	20230706	-19.01	51500	20231103	10.87	67000	-14.78	20240205	54500	4.77	20240122	70500	-19.01	20230706	51500	10.87	20231103	0.90	N	011210	5000	1359 억	3980233	N	N	159	N	N
115	20240311	150242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-600	5	-1.04	4758885400	82440	120.21	57900	58500	57000	75200	40600	57900	57725.44	14.64	-11153	58900	58400	57900	57400	56900	58650	57650	1360	17300	5000	44000	100	1	27195083	15583	23.83	0.46	12	0.30	2405.00	125657.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.90	N	011210	5000	1359 억	3980233	N	N	63	N	N
116	20240311	140240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-400	5	-0.69	3377168300	58305	85.02	57900	58500	57400	75200	40600	57900	57922.45	14.64	-21859	58900	58400	57900	57400	56900	58650	57650	1360	17300	5000	44000	100	1	27195083	15637	23.91	0.46	12	0.21	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.90	N	011210	5000	1359 억	3980233	N	N	63	N	N
117	20240311	130242	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	-100	5	-0.17	2598189100	44789	65.31	57900	58500	57500	75200	40600	57900	58009.54	14.64	-16260	58900	58400	57900	57400	56900	58650	57650	1360	17300	5000	44000	100	1	27195083	15719	24.03	0.46	12	0.16	2405.00	125657.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.90	N	011210	5000	1359 억	3980233	N	N	63	N	N
118	20240311	120243	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	200	2	0.35	2078691000	35836	52.25	57900	58500	57500	75200	40600	57900	58005.67	14.64	-11808	58900	58400	57900	57400	56900	58650	57650	1360	17300	5000	44000	100	1	27195083	15800	24.16	0.46	12	0.13	2405.00	125657.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.90	N	011210	5000	1359 억	3980233	N	N	63	N	N
119	20240311	110241	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	100	2	0.17	1704658700	29403	42.87	57900	58500	57500	75200	40600	57900	57975.68	14.64	-9825	58900	58400	57900	57400	56900	58650	57650	1360	17300	5000	44000	100	1	27195083	15773	24.12	0.46	12	0.11	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.90	N	011210	5000	1359 억	3980233	N	N	63	N	N
120	20240311	100239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	0	3	0.00	1190952500	20550	29.96	57900	58500	57500	75200	40600	57900	57953.90	14.64	-6043	58900	58400	57900	57400	56900	58650	57650	1360	17300	5000	44000	100	1	27195083	15746	24.07	0.46	12	0.08	2405.00	125657.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.90	N	011210	5000	1359 억	3980233	N	N	63	N	N
121	20240311	090238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-200	5	-0.35	79383200	1374	2.00	57900	57900	57500	75200	40600	57900	57775.07	14.64	-1052	58900	58400	57900	57400	56900	58650	57650	1360	17300	5000	44000	100	1	27195083	15692	23.99	0.46	12	0.01	2405.00	125657.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.90	N	011210	5000	1359 억	3980233	N	N	63	N	N
122	20240308	160240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	600	2	1.05	3934745000	68013	59.47	57700	58400	57400	74400	40200	57300	57852.85	14.63	-5295	59433	58366	57533	56466	55633	57950	56050	1360	17100	5000	43540	100	1	27195083	15746	24.07	0.46	12	0.25	2405.00	125657.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.92	N	011210	5000	1359 억	3978894	N	N	63	N	N
123	20240308	150240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58000	700	2	1.22	3678887100	63598	55.61	57700	58400	57400	74400	40200	57300	57845.99	14.63	-4468	59433	58366	57533	56466	55633	57950	56050	1360	17100	5000	43540	100	1	27195083	15773	24.12	0.46	12	0.23	2405.00	125657.00	70500	20230706	-17.73	51500	20231103	12.62	67000	-13.43	20240205	54500	6.42	20240122	70500	-17.73	20230706	51500	12.62	20231103	0.92	N	011210	5000	1359 억	3978894	N	N	795	N	N
124	20240308	140239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	400	2	0.70	3194677500	55228	48.29	57700	58400	57400	74400	40200	57300	57845.29	14.63	-3390	59433	58366	57533	56466	55633	57950	56050	1360	17100	5000	43540	100	1	27195083	15692	23.99	0.46	12	0.20	2405.00	125657.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.92	N	011210	5000	1359 억	3978894	N	N	795	N	N
125	20240308	130239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	600	2	1.05	2778184900	48007	41.98	57700	58400	57400	74400	40200	57300	57870.46	14.63	-1340	59433	58366	57533	56466	55633	57950	56050	1360	17100	5000	43540	100	1	27195083	15746	24.07	0.46	12	0.18	2405.00	125657.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.92	N	011210	5000	1359 억	3978894	N	N	795	N	N
126	20240308	120240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	300	2	0.52	2407724000	41572	36.35	57700	58400	57400	74400	40200	57300	57917.02	14.63	-1533	59433	58366	57533	56466	55633	57950	56050	1360	17100	5000	43540	100	1	27195083	15664	23.95	0.46	12	0.15	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.92	N	011210	5000	1359 억	3978894	N	N	795	N	N
127	20240308	110239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	600	2	1.05	1858586300	32059	28.03	57700	58400	57400	74400	40200	57300	57974.02	14.63	-1458	59433	58366	57533	56466	55633	57950	56050	1360	17100	5000	43540	100	1	27195083	15746	24.07	0.46	12	0.12	2405.00	125657.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.92	N	011210	5000	1359 억	3978894	N	N	795	N	N
128	20240308	100238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	600	2	1.05	1443981500	24892	21.77	57700	58400	57400	74400	40200	57300	58009.98	14.63	-1655	59433	58366	57533	56466	55633	57950	56050	1360	17100	5000	43540	100	1	27195083	15746	24.07	0.46	12	0.09	2405.00	125657.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.92	N	011210	5000	1359 억	3978894	N	N	795	N	N
129	20240308	090237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	200	2	0.35	159001100	2752	2.41	57700	58000	57400	74400	40200	57300	57777.26	14.63	1723	59433	58366	57533	56466	55633	57950	56050	1360	17100	5000	43540	100	1	27195083	15637	23.91	0.46	12	0.01	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.92	N	011210	5000	1359 억	3978894	N	N	795	N	N
130	20240307	160239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-600	5	-1.04	6532379600	114071	112.36	58200	58600	56700	75200	40600	57900	57265.87	14.66	-12940	59366	58632	57866	57132	56366	58250	56750	1360	17300	5000	44000	100	1	27195083	15583	23.83	0.46	12	0.42	2405.00	125657.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.88	N	011210	5000	1359 억	3986466	N	N	786	N	N
131	20240307	150229	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	-500	5	-0.86	6079998900	106189	104.60	58200	58600	56700	75200	40600	57900	57256.39	14.66	-13873	59366	58632	57866	57132	56366	58250	56750	1360	17300	5000	44000	100	1	27195083	15610	23.87	0.46	12	0.39	2405.00	125657.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	0.88	N	011210	5000	1359 억	3986466	N	N	916	N	N
132	20240307	140235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-600	5	-1.04	5511533300	96289	94.85	58200	58600	56700	75200	40600	57900	57239.49	14.66	-11463	59366	58632	57866	57132	56366	58250	56750	1360	17300	5000	44000	100	1	27195083	15583	23.83	0.46	12	0.35	2405.00	125657.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.88	N	011210	5000	1359 억	3986466	N	N	916	N	N
133	20240307	130236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	56900	-1000	5	-1.73	4521861800	78950	77.77	58200	58600	56700	75200	40600	57900	57275.01	14.66	-13073	59366	58632	57866	57132	56366	58250	56750	1360	17300	5000	44000	100	1	27195083	15474	23.66	0.45	12	0.29	2405.00	125657.00	70500	20230706	-19.29	51500	20231103	10.49	67000	-15.07	20240205	54500	4.40	20240122	70500	-19.29	20230706	51500	10.49	20231103	0.88	N	011210	5000	1359 억	3986466	N	N	916	N	N
134	20240307	120236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57000	-900	5	-1.55	3524290500	61405	60.49	58200	58600	56800	75200	40600	57900	57394.19	14.66	-6036	59366	58632	57866	57132	56366	58250	56750	1360	17300	5000	44000	100	1	27195083	15501	23.70	0.45	12	0.23	2405.00	125657.00	70500	20230706	-19.15	51500	20231103	10.68	67000	-14.93	20240205	54500	4.59	20240122	70500	-19.15	20230706	51500	10.68	20231103	0.88	N	011210	5000	1359 억	3986466	N	N	916	N	N
135	20240307	110239	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57400	-500	5	-0.86	1972458200	34203	33.69	58200	58600	57400	75200	40600	57900	57669.16	14.66	-6143	59366	58632	57866	57132	56366	58250	56750	1360	17300	5000	44000	100	1	27195083	15610	23.87	0.46	12	0.13	2405.00	125657.00	70500	20230706	-18.58	51500	20231103	11.46	67000	-14.33	20240205	54500	5.32	20240122	70500	-18.58	20230706	51500	11.46	20231103	0.88	N	011210	5000	1359 억	3986466	N	N	916	N	N
136	20240307	100240	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57600	-300	5	-0.52	1041030300	18015	17.75	58200	58600	57500	75200	40600	57900	57786.86	14.66	-2236	59366	58632	57866	57132	56366	58250	56750	1360	17300	5000	44000	100	1	27195083	15664	23.95	0.46	12	0.07	2405.00	125657.00	70500	20230706	-18.30	51500	20231103	11.84	67000	-14.03	20240205	54500	5.69	20240122	70500	-18.30	20230706	51500	11.84	20231103	0.88	N	011210	5000	1359 억	3986466	N	N	916	N	N
137	20240307	090236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	300	2	0.52	257370300	4423	4.36	58200	58600	58000	75200	40600	57900	58189.08	14.66	732	59366	58632	57866	57132	56366	58250	56750	1360	17300	5000	44000	100	1	27195083	15828	24.20	0.46	12	0.02	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.88	N	011210	5000	1359 억	3986466	N	N	916	N	N
138	20240306	160236	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57900	-200	5	-0.34	5825740800	100978	83.26	58100	58600	57100	75500	40700	58100	57692.86	14.58	12164	60033	59066	58533	57566	57033	58800	57300	1360	17400	5000	44150	100	1	27195083	15746	24.07	0.46	12	0.37	2405.00	125657.00	70500	20230706	-17.87	51500	20231103	12.43	67000	-13.58	20240205	54500	6.24	20240122	70500	-17.87	20230706	51500	12.43	20231103	0.83	N	011210	5000	1359 억	3966260	N	N	916	N	N
139	20240306	150237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-400	5	-0.69	5620077100	97421	80.33	58100	58600	57100	75500	40700	58100	57688.56	14.58	12254	60033	59066	58533	57566	57033	58800	57300	1360	17400	5000	44150	100	1	27195083	15692	23.99	0.46	12	0.36	2405.00	125657.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.83	N	011210	5000	1359 억	3966260	N	N	379	N	N
140	20240306	140235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-400	5	-0.69	4965900200	86094	70.99	58100	58600	57100	75500	40700	58100	57679.98	14.58	8059	60033	59066	58533	57566	57033	58800	57300	1360	17400	5000	44150	100	1	27195083	15692	23.99	0.46	12	0.32	2405.00	125657.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.83	N	011210	5000	1359 억	3966260	N	N	379	N	N
141	20240306	130237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57500	-600	5	-1.03	4080957400	70785	58.37	58100	58600	57100	75500	40700	58100	57652.86	14.58	3217	60033	59066	58533	57566	57033	58800	57300	1360	17400	5000	44150	100	1	27195083	15637	23.91	0.46	12	0.26	2405.00	125657.00	70500	20230706	-18.44	51500	20231103	11.65	67000	-14.18	20240205	54500	5.50	20240122	70500	-18.44	20230706	51500	11.65	20231103	0.83	N	011210	5000	1359 억	3966260	N	N	379	N	N
142	20240306	120237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57700	-400	5	-0.69	3406796100	59087	48.72	58100	58600	57100	75500	40700	58100	57657.29	14.58	1303	60033	59066	58533	57566	57033	58800	57300	1360	17400	5000	44150	100	1	27195083	15692	23.99	0.46	12	0.22	2405.00	125657.00	70500	20230706	-18.16	51500	20231103	12.04	67000	-13.88	20240205	54500	5.87	20240122	70500	-18.16	20230706	51500	12.04	20231103	0.83	N	011210	5000	1359 억	3966260	N	N	379	N	N
143	20240306	110237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57300	-800	5	-1.38	2437309500	42174	34.78	58100	58600	57200	75500	40700	58100	57791.76	14.58	-1028	60033	59066	58533	57566	57033	58800	57300	1360	17400	5000	44150	100	1	27195083	15583	23.83	0.46	12	0.16	2405.00	125657.00	70500	20230706	-18.72	51500	20231103	11.26	67000	-14.48	20240205	54500	5.14	20240122	70500	-18.72	20230706	51500	11.26	20231103	0.83	N	011210	5000	1359 억	3966260	N	N	379	N	N
144	20240306	100234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	57800	-300	5	-0.52	1083975000	18669	15.39	58100	58600	57500	75500	40700	58100	58062.83	14.58	-113	60033	59066	58533	57566	57033	58800	57300	1360	17400	5000	44150	100	1	27195083	15719	24.03	0.46	12	0.07	2405.00	125657.00	70500	20230706	-18.01	51500	20231103	12.23	67000	-13.73	20240205	54500	6.06	20240122	70500	-18.01	20230706	51500	12.23	20231103	0.83	N	011210	5000	1359 억	3966260	N	N	379	N	N
145	20240306	090237	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58300	200	2	0.34	188379400	3247	2.68	58100	58400	57700	75500	40700	58100	58016.45	14.58	1432	60033	59066	58533	57566	57033	58800	57300	1360	17400	5000	44150	100	1	27195083	15855	24.24	0.46	12	0.01	2405.00	125657.00	70500	20230706	-17.30	51500	20231103	13.20	67000	-12.99	20240205	54500	6.97	20240122	70500	-17.30	20230706	51500	13.20	20231103	0.83	N	011210	5000	1359 억	3966260	N	N	379	N	N
146	20240305	160234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	-1300	5	-2.19	7044467700	120635	98.96	59000	59500	58000	77200	41600	59400	58395.77	14.58	-8660	61400	60400	59900	58900	58400	60150	58650	1360	17800	5000	45140	100	1	27195083	15800	24.16	0.46	12	0.44	2405.00	125657.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.81	N	011210	5000	1359 억	3964230	N	N	379	N	N
147	20240305	150238	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	-1300	5	-2.19	6576232400	112574	92.34	59000	59500	58000	77200	41600	59400	58416.97	14.58	-8947	61400	60400	59900	58900	58400	60150	58650	1360	17800	5000	45140	100	1	27195083	15800	24.16	0.46	12	0.41	2405.00	125657.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.81	N	011210	5000	1359 억	3964230	N	N	1078	N	N
148	20240305	140232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58100	-1300	5	-2.19	5907513800	101072	82.91	59000	59500	58000	77200	41600	59400	58448.57	14.58	-10778	61400	60400	59900	58900	58400	60150	58650	1360	17800	5000	45140	100	1	27195083	15800	24.16	0.46	12	0.37	2405.00	125657.00	70500	20230706	-17.59	51500	20231103	12.82	67000	-13.28	20240205	54500	6.61	20240122	70500	-17.59	20230706	51500	12.82	20231103	0.81	N	011210	5000	1359 억	3964230	N	N	1078	N	N
149	20240305	130233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	-1200	5	-2.02	4959790000	84766	69.53	59000	59500	58000	77200	41600	59400	58511.55	14.58	-6041	61400	60400	59900	58900	58400	60150	58650	1360	17800	5000	45140	100	1	27195083	15828	24.20	0.46	12	0.31	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.81	N	011210	5000	1359 억	3964230	N	N	1078	N	N
150	20240305	120234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58200	-1200	5	-2.02	4270410300	72919	59.81	59000	59500	58000	77200	41600	59400	58563.75	14.58	-5996	61400	60400	59900	58900	58400	60150	58650	1360	17800	5000	45140	100	1	27195083	15828	24.20	0.46	12	0.27	2405.00	125657.00	70500	20230706	-17.45	51500	20231103	13.01	67000	-13.13	20240205	54500	6.79	20240122	70500	-17.45	20230706	51500	13.01	20231103	0.81	N	011210	5000	1359 억	3964230	N	N	1078	N	N
151	20240305	110235	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58500	-900	5	-1.52	2803987700	47747	39.17	59000	59500	58400	77200	41600	59400	58725.95	14.58	2223	61400	60400	59900	58900	58400	60150	58650	1360	17800	5000	45140	100	1	27195083	15909	24.32	0.47	12	0.18	2405.00	125657.00	70500	20230706	-17.02	51500	20231103	13.59	67000	-12.69	20240205	54500	7.34	20240122	70500	-17.02	20230706	51500	13.59	20231103	0.81	N	011210	5000	1359 억	3964230	N	N	1078	N	N
152	20240305	100233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58800	-600	5	-1.01	1823995700	31038	25.46	59000	59500	58400	77200	41600	59400	58766.53	14.58	2513	61400	60400	59900	58900	58400	60150	58650	1360	17800	5000	45140	100	1	27195083	15991	24.45	0.47	12	0.11	2405.00	125657.00	70500	20230706	-16.60	51500	20231103	14.17	67000	-12.24	20240205	54500	7.89	20240122	70500	-16.60	20230706	51500	14.17	20231103	0.81	N	011210	5000	1359 억	3964230	N	N	1078	N	N
153	20240305	090234	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	58900	-500	5	-0.84	177613300	3010	2.47	59000	59200	58900	77200	41600	59400	59007.74	14.58	-608	61400	60400	59900	58900	58400	60150	58650	1360	17800	5000	45140	100	1	27195083	16018	24.49	0.47	12	0.01	2405.00	125657.00	70500	20230706	-16.45	51500	20231103	14.37	67000	-12.09	20240205	54500	8.07	20240122	70500	-16.45	20230706	51500	14.37	20231103	0.81	N	011210	5000	1359 억	3964230	N	N	1078	N	N
154	20240304	160233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59400	-700	5	-1.16	7287671700	121417	109.08	60800	60900	59400	78100	42100	60100	60024.62	14.59	-17644	61700	60900	60200	59400	58700	60550	59050	1360	18000	5000	45670	100	1	27195083	16154	24.70	0.47	12	0.45	2405.00	125657.00	70500	20230706	-15.74	51500	20231103	15.34	67000	-11.34	20240205	54500	8.99	20240122	70500	-15.74	20230706	51500	15.34	20231103	0.83	N	011210	5000	1359 억	3967317	N	N	1077	N	N
155	20240304	150233	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59600	-500	5	-0.83	6785400100	112971	101.49	60800	60900	59500	78100	42100	60100	60063.20	14.59	-16052	61700	60900	60200	59400	58700	60550	59050	1360	18000	5000	45670	100	1	27195083	16208	24.78	0.47	12	0.42	2405.00	125657.00	70500	20230706	-15.46	51500	20231103	15.73	67000	-11.04	20240205	54500	9.36	20240122	70500	-15.46	20230706	51500	15.73	20231103	0.83	N	011210	5000	1359 억	3967317	N	N	1789	N	N
156	20240304	140222	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59500	-600	5	-1.00	5959939500	99124	89.05	60800	60900	59500	78100	42100	60100	60126.10	14.59	-15701	61700	60900	60200	59400	58700	60550	59050	1360	18000	5000	45670	100	1	27195083	16181	24.74	0.47	12	0.36	2405.00	125657.00	70500	20230706	-15.60	51500	20231103	15.53	67000	-11.19	20240205	54500	9.17	20240122	70500	-15.60	20230706	51500	15.53	20231103	0.83	N	011210	5000	1359 억	3967317	N	N	1789	N	N
157	20240304	130232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59700	-400	5	-0.67	5239254200	87030	78.18	60800	60900	59600	78100	42100	60100	60200.55	14.59	-14051	61700	60900	60200	59400	58700	60550	59050	1360	18000	5000	45670	100	1	27195083	16235	24.82	0.48	12	0.32	2405.00	125657.00	70500	20230706	-15.32	51500	20231103	15.92	67000	-10.90	20240205	54500	9.54	20240122	70500	-15.32	20230706	51500	15.92	20231103	0.83	N	011210	5000	1359 억	3967317	N	N	1789	N	N
158	20240304	120224	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	59900	-200	5	-0.33	4060063300	67296	60.46	60800	60900	59800	78100	42100	60100	60331.42	14.59	-3731	61700	60900	60200	59400	58700	60550	59050	1360	18000	5000	45670	100	1	27195083	16290	24.91	0.48	12	0.25	2405.00	125657.00	70500	20230706	-15.04	51500	20231103	16.31	67000	-10.60	20240205	54500	9.91	20240122	70500	-15.04	20230706	51500	16.31	20231103	0.83	N	011210	5000	1359 억	3967317	N	N	1789	N	N
159	20240304	110231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60100	0	3	0.00	3216136900	53243	47.83	60800	60900	59800	78100	42100	60100	60404.88	14.59	1537	61700	60900	60200	59400	58700	60550	59050	1360	18000	5000	45670	100	1	27195083	16344	24.99	0.48	12	0.20	2405.00	125657.00	70500	20230706	-14.75	51500	20231103	16.70	67000	-10.30	20240205	54500	10.28	20240122	70500	-14.75	20230706	51500	16.70	20231103	0.83	N	011210	5000	1359 억	3967317	N	N	1789	N	N
160	20240304	100231	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60400	300	2	0.50	1591502600	26253	23.58	60800	60900	60100	78100	42100	60100	60621.74	14.59	3416	61700	60900	60200	59400	58700	60550	59050	1360	18000	5000	45670	100	1	27195083	16426	25.11	0.48	12	0.10	2405.00	125657.00	70500	20230706	-14.33	51500	20231103	17.28	67000	-9.85	20240205	54500	10.83	20240122	70500	-14.33	20230706	51500	17.28	20231103	0.83	N	011210	5000	1359 억	3967317	N	N	1789	N	N
161	20240304	090232	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	N	60600	500	2	0.83	137374400	2264	2.03	60800	60800	60600	78100	42100	60100	60677.74	14.59	325	61700	60900	60200	59400	58700	60550	59050	1360	18000	5000	45670	100	1	27195083	16480	25.20	0.48	12	0.01	2405.00	125657.00	70500	20230706	-14.04	51500	20231103	17.67	67000	-9.55	20240205	54500	11.19	20240122	70500	-14.04	20230706	51500	17.67	20231103	0.83	N	011210	5000	1359 억	3967317	N	N	1789	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History