KissMeData/271940/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	161040	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24600	-450	5	-1.80	650466750	26325	75.18	25300	25300	24550	32550	17550	25050	24709.33	3.20	0	-2999	25683	25366	25033	24716	24383	25525	24875	182	7500	500	18530	50	1	36313190	8933	630.77	2.83	12	0.07	39.00	8699.00	33750	20230703	-27.11	19180	20231101	28.26	28200	-12.77	20240110	22500	9.33	20240201	33750	-27.11	20230703	19180	28.26	20231101	0.37	N	271940	500	181 억		1163414	N	N	7	N	00	N
3	20240329	151043	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	-400	5	-1.60	595070800	24075	68.75	25300	25300	24550	32550	17550	25050	24717.37	3.20	0	-2281	25683	25366	25033	24716	24383	25525	24875	182	7500	500	18530	50	1	36313190	8951	632.05	2.83	12	0.07	39.00	8699.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.37	N	271940	500	181 억		1163414	N	N	613	N	00	N
4	20240329	141038	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24600	-450	5	-1.80	505696200	20454	58.41	25300	25300	24550	32550	17550	25050	24723.58	3.20	0	-2182	25683	25366	25033	24716	24383	25525	24875	182	7500	500	18530	50	1	36313190	8933	630.77	2.83	12	0.06	39.00	8699.00	33750	20230703	-27.11	19180	20231101	28.26	28200	-12.77	20240110	22500	9.33	20240201	33750	-27.11	20230703	19180	28.26	20231101	0.37	N	271940	500	181 억		1163414	N	N	613	N	00	N
5	20240329	131022	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	-350	5	-1.40	407809050	16480	47.06	25300	25300	24600	32550	17550	25050	24745.69	3.20	0	-2279	25683	25366	25033	24716	24383	25525	24875	182	7500	500	18530	50	1	36313190	8969	633.33	2.84	12	0.05	39.00	8699.00	33750	20230703	-26.81	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.37	N	271940	500	181 억		1163414	N	N	613	N	00	N
6	20240329	121032	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	-300	5	-1.20	342231800	13824	39.48	25300	25300	24600	32550	17550	25050	24756.35	3.20	0	-1163	25683	25366	25033	24716	24383	25525	24875	182	7500	500	18530	50	1	36313190	8988	634.62	2.85	12	0.04	39.00	8699.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.37	N	271940	500	181 억		1163414	N	N	613	N	00	N
7	20240329	111020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-250	5	-1.00	294471050	11893	33.96	25300	25300	24600	32550	17550	25050	24760.03	3.20	0	-1289	25683	25366	25033	24716	24383	25525	24875	182	7500	500	18530	50	1	36313190	9006	635.90	2.85	12	0.03	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.37	N	271940	500	181 억		1163414	N	N	613	N	00	N
8	20240329	101020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	-300	5	-1.20	208927450	8435	24.09	25300	25300	24600	32550	17550	25050	24769.11	3.20	0	-748	25683	25366	25033	24716	24383	25525	24875	182	7500	500	18530	50	1	36313190	8988	634.62	2.85	12	0.02	39.00	8699.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.37	N	271940	500	181 억		1163414	N	N	613	N	00	N
9	20240329	091021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	-250	5	-1.00	47547300	1904	5.44	25300	25300	24750	32550	17550	25050	24972.32	3.20	0	-401	25683	25366	25033	24716	24383	25525	24875	182	7500	500	18530	50	1	36313190	9006	635.90	2.85	12	0.01	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.37	N	271940	500	181 억		1163414	N	N	613	N	00	N
10	20240328	161028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25050	50	2	0.20	875047000	34778	118.08	24950	25350	24700	32500	17500	25000	25160.94	3.14	0	10397	25500	25250	24900	24650	24300	25375	24775	182	7500	500	18500	50	1	36313190	9096	642.31	2.88	12	0.10	39.00	8699.00	33750	20230703	-25.78	19180	20231101	30.60	28200	-11.17	20240110	22500	11.33	20240201	33750	-25.78	20230703	19180	30.60	20231101	0.37	N	271940	500	181 억		1141711	N	N	613	N	00	N
11	20240328	151028	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25200	200	2	0.80	823681500	32731	111.13	24950	25350	24700	32500	17500	25000	25165.18	3.14	0	9822	25500	25250	24900	24650	24300	25375	24775	182	7500	500	18500	50	1	36313190	9151	646.15	2.90	12	0.09	39.00	8699.00	33750	20230703	-25.33	19180	20231101	31.39	28200	-10.64	20240110	22500	12.00	20240201	33750	-25.33	20230703	19180	31.39	20231101	0.37	N	271940	500	181 억		1141711	N	N	627	N	00	N
12	20240328	141015	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	0	3	0.00	775308300	30807	104.60	24950	25350	24700	32500	17500	25000	25166.63	3.14	0	9454	25500	25250	24900	24650	24300	25375	24775	182	7500	500	18500	50	1	36313190	9078	641.03	2.87	12	0.08	39.00	8699.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.37	N	271940	500	181 억		1141711	N	N	627	N	00	N
13	20240328	131015	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25300	300	2	1.20	659666200	26208	88.98	24950	25350	24700	32500	17500	25000	25170.41	3.14	0	8894	25500	25250	24900	24650	24300	25375	24775	182	7500	500	18500	50	1	36313190	9187	648.72	2.91	12	0.07	39.00	8699.00	33750	20230703	-25.04	19180	20231101	31.91	28200	-10.28	20240110	22500	12.44	20240201	33750	-25.04	20230703	19180	31.91	20231101	0.37	N	271940	500	181 억		1141711	N	N	627	N	00	N
14	20240328	121019	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25300	300	2	1.20	588405000	23391	79.42	24950	25350	24700	32500	17500	25000	25155.19	3.14	0	8089	25500	25250	24900	24650	24300	25375	24775	182	7500	500	18500	50	1	36313190	9187	648.72	2.91	12	0.06	39.00	8699.00	33750	20230703	-25.04	19180	20231101	31.91	28200	-10.28	20240110	22500	12.44	20240201	33750	-25.04	20230703	19180	31.91	20231101	0.37	N	271940	500	181 억		1141711	N	N	627	N	00	N
15	20240328	111022	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25100	100	2	0.40	319560150	12734	43.23	24950	25250	24700	32500	17500	25000	25095.03	3.14	0	2267	25500	25250	24900	24650	24300	25375	24775	182	7500	500	18500	50	1	36313190	9115	643.59	2.89	12	0.04	39.00	8699.00	33750	20230703	-25.63	19180	20231101	30.87	28200	-10.99	20240110	22500	11.56	20240201	33750	-25.63	20230703	19180	30.87	20231101	0.37	N	271940	500	181 억		1141711	N	N	627	N	00	N
16	20240328	101035	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25150	150	2	0.60	191652900	7655	25.99	24950	25200	24700	32500	17500	25000	25036.30	3.14	0	1199	25500	25250	24900	24650	24300	25375	24775	182	7500	500	18500	50	1	36313190	9133	644.87	2.89	12	0.02	39.00	8699.00	33750	20230703	-25.48	19180	20231101	31.13	28200	-10.82	20240110	22500	11.78	20240201	33750	-25.48	20230703	19180	31.13	20231101	0.37	N	271940	500	181 억		1141711	N	N	627	N	00	N
17	20240328	091036	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	0	3	0.00	36904450	1485	5.04	24950	25000	24700	32500	17500	25000	24851.48	3.14	0	-30	25500	25250	24900	24650	24300	25375	24775	182	7500	500	18500	50	1	36313190	9078	641.03	2.87	12	0.00	39.00	8699.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.37	N	271940	500	181 억		1141711	N	N	627	N	00	N
18	20240327	161032	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	150	2	0.60	723230300	28965	92.43	24650	25150	24550	32300	17400	24850	24969.03	3.12	0	3903	25283	25066	24833	24616	24383	25175	24725	182	7450	500	18380	50	1	36313190	9078	641.03	2.87	12	0.08	39.00	8699.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.37	N	271940	500	181 억		1133937	N	N	627	N	00	N
19	20240327	151032	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	150	2	0.60	681657800	27303	87.13	24650	25150	24550	32300	17400	24850	24966.41	3.12	0	3958	25283	25066	24833	24616	24383	25175	24725	182	7450	500	18380	50	1	36313190	9078	641.03	2.87	12	0.08	39.00	8699.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.37	N	271940	500	181 억		1133937	N	N	154	N	00	N
20	20240327	141032	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25050	200	2	0.80	535728400	21484	68.56	24650	25100	24550	32300	17400	24850	24936.16	3.12	0	3467	25283	25066	24833	24616	24383	25175	24725	182	7450	500	18380	50	1	36313190	9096	642.31	2.88	12	0.06	39.00	8699.00	33750	20230703	-25.78	19180	20231101	30.60	28200	-11.17	20240110	22500	11.33	20240201	33750	-25.78	20230703	19180	30.60	20231101	0.37	N	271940	500	181 억		1133937	N	N	154	N	00	N
21	20240327	131030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	150	2	0.60	409688950	16457	52.52	24650	25100	24550	32300	17400	24850	24894.51	3.12	0	3819	25283	25066	24833	24616	24383	25175	24725	182	7450	500	18380	50	1	36313190	9078	641.03	2.87	12	0.05	39.00	8699.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.37	N	271940	500	181 억		1133937	N	N	154	N	00	N
22	20240327	121030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	25000	150	2	0.60	351406250	14126	45.08	24650	25100	24550	32300	17400	24850	24876.56	3.12	0	3822	25283	25066	24833	24616	24383	25175	24725	182	7450	500	18380	50	1	36313190	9078	641.03	2.87	12	0.04	39.00	8699.00	33750	20230703	-25.93	19180	20231101	30.34	28200	-11.35	20240110	22500	11.11	20240201	33750	-25.93	20230703	19180	30.34	20231101	0.37	N	271940	500	181 억		1133937	N	N	154	N	00	N
23	20240327	111031	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24950	100	2	0.40	277720000	11178	35.67	24650	25100	24550	32300	17400	24850	24845.23	3.12	0	2459	25283	25066	24833	24616	24383	25175	24725	182	7450	500	18380	50	1	36313190	9060	639.74	2.87	12	0.03	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28200	-11.52	20240110	22500	10.89	20240201	33750	-26.07	20230703	19180	30.08	20231101	0.37	N	271940	500	181 억		1133937	N	N	154	N	00	N
24	20240327	101027	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24950	100	2	0.40	173579650	7012	22.38	24650	25000	24550	32300	17400	24850	24754.66	3.12	0	1056	25283	25066	24833	24616	24383	25175	24725	182	7450	500	18380	50	1	36313190	9060	639.74	2.87	12	0.02	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28200	-11.52	20240110	22500	10.89	20240201	33750	-26.07	20230703	19180	30.08	20231101	0.37	N	271940	500	181 억		1133937	N	N	154	N	00	N
25	20240327	091033	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24600	-250	5	-1.01	74972550	3045	9.72	24650	24850	24550	32300	17400	24850	24621.53	3.12	0	1012	25283	25066	24833	24616	24383	25175	24725	182	7450	500	18380	50	1	36313190	8933	630.77	2.83	12	0.01	39.00	8699.00	33750	20230703	-27.11	19180	20231101	28.26	28200	-12.77	20240110	22500	9.33	20240201	33750	-27.11	20230703	19180	28.26	20231101	0.37	N	271940	500	181 억		1133937	N	N	154	N	00	N
26	20240326	160926	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	250	2	1.02	779923050	31319	127.06	24600	25050	24600	31950	17250	24600	24902.94	3.12	0	6123	25100	24850	24550	24300	24000	24975	24425	182	7350	500	18200	50	1	36313190	9024	637.18	2.86	12	0.09	39.00	8699.00	33750	20230703	-26.37	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.38	N	271940	500	181 억		1132597	N	N	154	N	00	N
27	20240326	151019	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	100	2	0.41	740526400	29733	120.63	24600	25050	24600	31950	17250	24600	24905.88	3.12	0	5794	25100	24850	24550	24300	24000	24975	24425	182	7350	500	18200	50	1	36313190	8969	633.33	2.84	12	0.08	39.00	8699.00	33750	20230703	-26.81	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.38	N	271940	500	181 억		1132597	N	N	57	N	00	N
28	20240326	141016	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	250	2	1.02	668489850	26829	108.84	24600	25050	24600	31950	17250	24600	24916.69	3.12	0	5841	25100	24850	24550	24300	24000	24975	24425	182	7350	500	18200	50	1	36313190	9024	637.18	2.86	12	0.07	39.00	8699.00	33750	20230703	-26.37	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.38	N	271940	500	181 억		1132597	N	N	57	N	00	N
29	20240326	131012	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	200	2	0.81	623693550	25024	101.52	24600	25050	24600	31950	17250	24600	24923.82	3.12	0	5679	25100	24850	24550	24300	24000	24975	24425	182	7350	500	18200	50	1	36313190	9006	635.90	2.85	12	0.07	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.38	N	271940	500	181 억		1132597	N	N	57	N	00	N
30	20240326	121011	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24900	300	2	1.22	536864650	21531	87.35	24600	25050	24600	31950	17250	24600	24934.50	3.12	0	5191	25100	24850	24550	24300	24000	24975	24425	182	7350	500	18200	50	1	36313190	9042	638.46	2.86	12	0.06	39.00	8699.00	33750	20230703	-26.22	19180	20231101	29.82	28200	-11.70	20240110	22500	10.67	20240201	33750	-26.22	20230703	19180	29.82	20231101	0.38	N	271940	500	181 억		1132597	N	N	57	N	00	N
31	20240326	111008	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	250	2	1.02	457393650	18347	74.43	24600	25050	24600	31950	17250	24600	24930.16	3.12	0	4144	25100	24850	24550	24300	24000	24975	24425	182	7350	500	18200	50	1	36313190	9024	637.18	2.86	12	0.05	39.00	8699.00	33750	20230703	-26.37	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.38	N	271940	500	181 억		1132597	N	N	57	N	00	N
32	20240326	101021	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24950	350	2	1.42	321218400	12888	52.29	24600	25050	24600	31950	17250	24600	24923.84	3.12	0	3897	25100	24850	24550	24300	24000	24975	24425	182	7350	500	18200	50	1	36313190	9060	639.74	2.87	12	0.04	39.00	8699.00	33750	20230703	-26.07	19180	20231101	30.08	28200	-11.52	20240110	22500	10.89	20240201	33750	-26.07	20230703	19180	30.08	20231101	0.38	N	271940	500	181 억		1132597	N	N	57	N	00	N
33	20240326	091020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24850	250	2	1.02	68955550	2779	11.27	24600	24900	24600	31950	17250	24600	24813.08	3.12	0	793	25100	24850	24550	24300	24000	24975	24425	182	7350	500	18200	50	1	36313190	9024	637.18	2.86	12	0.01	39.00	8699.00	33750	20230703	-26.37	19180	20231101	29.56	28200	-11.88	20240110	22500	10.44	20240201	33750	-26.37	20230703	19180	29.56	20231101	0.38	N	271940	500	181 억		1132597	N	N	57	N	00	N
34	20240325	161053	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24600	300	2	1.23	597020600	24333	59.70	24300	24800	24250	31550	17050	24300	24535.16	3.12	0	-3280	25266	24782	24416	23932	23566	25025	24175	182	7250	500	17980	50	1	36313190	8933	630.77	2.83	12	0.07	39.00	8699.00	33750	20230703	-27.11	19180	20231101	28.26	28200	-12.77	20240110	22500	9.33	20240201	33750	-27.11	20230703	19180	28.26	20231101	0.38	N	271940	500	181 억		1134567	N	N	57	N	00	N
35	20240325	151056	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	400	2	1.65	546445050	22280	54.66	24300	24800	24250	31550	17050	24300	24526.26	3.12	0	-3169	25266	24782	24416	23932	23566	25025	24175	182	7250	500	17980	50	1	36313190	8969	633.33	2.84	12	0.06	39.00	8699.00	33750	20230703	-26.81	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.38	N	271940	500	181 억		1134567	N	N	185	N	00	N
36	20240325	141054	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	350	2	1.44	477802600	19495	47.83	24300	24800	24250	31550	17050	24300	24508.98	3.12	0	-3060	25266	24782	24416	23932	23566	25025	24175	182	7250	500	17980	50	1	36313190	8951	632.05	2.83	12	0.05	39.00	8699.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.38	N	271940	500	181 억		1134567	N	N	185	N	00	N
37	20240325	131053	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24500	200	2	0.82	416947500	17020	41.75	24300	24800	24250	31550	17050	24300	24497.50	3.12	0	-3776	25266	24782	24416	23932	23566	25025	24175	182	7250	500	17980	50	1	36313190	8897	628.21	2.82	12	0.05	39.00	8699.00	33750	20230703	-27.41	19180	20231101	27.74	28200	-13.12	20240110	22500	8.89	20240201	33750	-27.41	20230703	19180	27.74	20231101	0.38	N	271940	500	181 억		1134567	N	N	185	N	00	N
38	20240325	121057	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	250	2	1.03	325172550	13271	32.56	24300	24800	24250	31550	17050	24300	24502.49	3.12	0	-2355	25266	24782	24416	23932	23566	25025	24175	182	7250	500	17980	50	1	36313190	8915	629.49	2.82	12	0.04	39.00	8699.00	33750	20230703	-27.26	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.38	N	271940	500	181 억		1134567	N	N	185	N	00	N
39	20240325	111055	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24550	250	2	1.03	268069350	10946	26.85	24300	24800	24250	31550	17050	24300	24490.17	3.12	0	-2354	25266	24782	24416	23932	23566	25025	24175	182	7250	500	17980	50	1	36313190	8915	629.49	2.82	12	0.03	39.00	8699.00	33750	20230703	-27.26	19180	20231101	28.00	28200	-12.94	20240110	22500	9.11	20240201	33750	-27.26	20230703	19180	28.00	20231101	0.38	N	271940	500	181 억		1134567	N	N	185	N	00	N
40	20240325	101055	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	350	2	1.44	190343650	7785	19.10	24300	24800	24250	31550	17050	24300	24450.05	3.12	0	-1835	25266	24782	24416	23932	23566	25025	24175	182	7250	500	17980	50	1	36313190	8951	632.05	2.83	12	0.02	39.00	8699.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.38	N	271940	500	181 억		1134567	N	N	185	N	00	N
41	20240325	091058	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24450	150	2	0.62	51944750	2137	5.24	24300	24550	24250	31550	17050	24300	24307.32	3.12	0	99	25266	24782	24416	23932	23566	25025	24175	182	7250	500	17980	50	1	36313190	8879	626.92	2.81	12	0.01	39.00	8699.00	33750	20230703	-27.56	19180	20231101	27.48	28200	-13.30	20240110	22500	8.67	20240201	33750	-27.56	20230703	19180	27.48	20231101	0.38	N	271940	500	181 억		1134567	N	N	185	N	00	N
42	20240322	161056	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24300	50	2	0.21	996452050	40547	98.83	24050	24900	24050	31500	17000	24250	24576.80	3.10	0	11288	24683	24466	24283	24066	23883	24375	23975	182	7250	500	17940	50	1	36313190	8824	623.08	2.79	12	0.11	39.00	8699.00	33750	20230703	-28.00	19180	20231101	26.69	28200	-13.83	20240110	22500	8.00	20240201	33750	-28.00	20230703	19180	26.69	20231101	0.39	N	271940	500	181 억		1124682	N	N	185	N	00	N
43	20240322	151059	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24300	50	2	0.21	926270500	37664	91.80	24050	24900	24050	31500	17000	24250	24592.99	3.10	0	11250	24683	24466	24283	24066	23883	24375	23975	182	7250	500	17940	50	1	36313190	8824	623.08	2.79	12	0.10	39.00	8699.00	33750	20230703	-28.00	19180	20231101	26.69	28200	-13.83	20240110	22500	8.00	20240201	33750	-28.00	20230703	19180	26.69	20231101	0.39	N	271940	500	181 억		1124682	N	N	421	N	00	N
44	20240322	141047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24650	400	2	1.65	753978700	30617	74.62	24050	24900	24050	31500	17000	24250	24626.15	3.10	0	10725	24683	24466	24283	24066	23883	24375	23975	182	7250	500	17940	50	1	36313190	8951	632.05	2.83	12	0.08	39.00	8699.00	33750	20230703	-26.96	19180	20231101	28.52	28200	-12.59	20240110	22500	9.56	20240201	33750	-26.96	20230703	19180	28.52	20231101	0.39	N	271940	500	181 억		1124682	N	N	421	N	00	N
45	20240322	131053	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24750	500	2	2.06	715867700	29072	70.86	24050	24900	24050	31500	17000	24250	24623.96	3.10	0	10875	24683	24466	24283	24066	23883	24375	23975	182	7250	500	17940	50	1	36313190	8988	634.62	2.85	12	0.08	39.00	8699.00	33750	20230703	-26.67	19180	20231101	29.04	28200	-12.23	20240110	22500	10.00	20240201	33750	-26.67	20230703	19180	29.04	20231101	0.39	N	271940	500	181 억		1124682	N	N	421	N	00	N
46	20240322	121049	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24800	550	2	2.27	547665150	22288	54.32	24050	24850	24050	31500	17000	24250	24572.20	3.10	0	7253	24683	24466	24283	24066	23883	24375	23975	182	7250	500	17940	50	1	36313190	9006	635.90	2.85	12	0.06	39.00	8699.00	33750	20230703	-26.52	19180	20231101	29.30	28200	-12.06	20240110	22500	10.22	20240201	33750	-26.52	20230703	19180	29.30	20231101	0.39	N	271940	500	181 억		1124682	N	N	421	N	00	N
47	20240322	111056	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24450	200	2	0.82	312808850	12786	31.16	24050	24600	24050	31500	17000	24250	24464.95	3.10	0	3884	24683	24466	24283	24066	23883	24375	23975	182	7250	500	17940	50	1	36313190	8879	626.92	2.81	12	0.04	39.00	8699.00	33750	20230703	-27.56	19180	20231101	27.48	28200	-13.30	20240110	22500	8.67	20240201	33750	-27.56	20230703	19180	27.48	20231101	0.39	N	271940	500	181 억		1124682	N	N	421	N	00	N
48	20240322	101047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24600	350	2	1.44	230035150	9407	22.93	24050	24600	24050	31500	17000	24250	24453.61	3.10	0	2899	24683	24466	24283	24066	23883	24375	23975	182	7250	500	17940	50	1	36313190	8933	630.77	2.83	12	0.03	39.00	8699.00	33750	20230703	-27.11	19180	20231101	28.26	28200	-12.77	20240110	22500	9.33	20240201	33750	-27.11	20230703	19180	28.26	20231101	0.39	N	271940	500	181 억		1124682	N	N	421	N	00	N
49	20240322	091047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24450	200	2	0.82	46186000	1901	4.63	24050	24600	24050	31500	17000	24250	24295.63	3.10	0	1	24683	24466	24283	24066	23883	24375	23975	182	7250	500	17940	50	1	36313190	8879	626.92	2.81	12	0.01	39.00	8699.00	33750	20230703	-27.56	19180	20231101	27.48	28200	-13.30	20240110	22500	8.67	20240201	33750	-27.56	20230703	19180	27.48	20231101	0.39	N	271940	500	181 억		1124682	N	N	421	N	00	N
50	20240321	161052	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24250	100	2	0.41	992637750	40964	134.81	24500	24500	24100	31350	16950	24150	24231.93	3.08	0	11355	24583	24366	24033	23816	23483	24475	23925	182	7200	500	17870	50	1	36313190	8806	621.79	2.79	12	0.11	39.00	8699.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	22500	7.78	20240201	33750	-28.15	20230703	19180	26.43	20231101	0.39	N	271940	500	181 억		1120207	N	N	421	N	00	N
51	20240321	151048	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24250	100	2	0.41	937060150	38670	127.26	24500	24500	24100	31350	16950	24150	24232.23	3.08	0	10833	24583	24366	24033	23816	23483	24475	23925	182	7200	500	17870	50	1	36313190	8806	621.79	2.79	12	0.11	39.00	8699.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	22500	7.78	20240201	33750	-28.15	20230703	19180	26.43	20231101	0.39	N	271940	500	181 억		1120207	N	N	2	N	00	N
52	20240321	141048	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24200	50	2	0.21	797296900	32900	108.27	24500	24500	24100	31350	16950	24150	24233.95	3.08	0	11082	24583	24366	24033	23816	23483	24475	23925	182	7200	500	17870	50	1	36313190	8788	620.51	2.78	12	0.09	39.00	8699.00	33750	20230703	-28.30	19180	20231101	26.17	28200	-14.18	20240110	22500	7.56	20240201	33750	-28.30	20230703	19180	26.17	20231101	0.39	N	271940	500	181 억		1120207	N	N	2	N	00	N
53	20240321	131036	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24300	150	2	0.62	613766850	25305	83.28	24500	24500	24100	31350	16950	24150	24254.77	3.08	0	9857	24583	24366	24033	23816	23483	24475	23925	182	7200	500	17870	50	1	36313190	8824	623.08	2.79	12	0.07	39.00	8699.00	33750	20230703	-28.00	19180	20231101	26.69	28200	-13.83	20240110	22500	8.00	20240201	33750	-28.00	20230703	19180	26.69	20231101	0.39	N	271940	500	181 억		1120207	N	N	2	N	00	N
54	20240321	121050	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24250	100	2	0.41	533536700	22002	72.41	24500	24500	24100	31350	16950	24150	24249.46	3.08	0	9700	24583	24366	24033	23816	23483	24475	23925	182	7200	500	17870	50	1	36313190	8806	621.79	2.79	12	0.06	39.00	8699.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	22500	7.78	20240201	33750	-28.15	20230703	19180	26.43	20231101	0.39	N	271940	500	181 억		1120207	N	N	2	N	00	N
55	20240321	111047	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24150	0	3	0.00	242708800	9980	32.84	24500	24500	24100	31350	16950	24150	24319.52	3.08	0	2992	24583	24366	24033	23816	23483	24475	23925	182	7200	500	17870	50	1	36313190	8770	619.23	2.78	12	0.03	39.00	8699.00	33750	20230703	-28.44	19180	20231101	25.91	28200	-14.36	20240110	22500	7.33	20240201	33750	-28.44	20230703	19180	25.91	20231101	0.39	N	271940	500	181 억		1120207	N	N	2	N	00	N
56	20240321	101051	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24250	100	2	0.41	193467450	7942	26.14	24500	24500	24150	31350	16950	24150	24360.04	3.08	0	2717	24583	24366	24033	23816	23483	24475	23925	182	7200	500	17870	50	1	36313190	8806	621.79	2.79	12	0.02	39.00	8699.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	22500	7.78	20240201	33750	-28.15	20230703	19180	26.43	20231101	0.39	N	271940	500	181 억		1120207	N	N	2	N	00	N
57	20240321	091056	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24450	300	2	1.24	67875900	2781	9.15	24500	24500	24200	31350	16950	24150	24407.01	3.08	0	1702	24583	24366	24033	23816	23483	24475	23925	182	7200	500	17870	50	1	36313190	8879	626.92	2.81	12	0.01	39.00	8699.00	33750	20230703	-27.56	19180	20231101	27.48	28200	-13.30	20240110	22500	8.67	20240201	33750	-27.56	20230703	19180	27.48	20231101	0.39	N	271940	500	181 억		1120207	N	N	2	N	00	N
58	20240320	161037	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24150	400	2	1.68	728913200	30353	116.72	23950	24250	23700	30850	16650	23750	24014.16	3.08	0	3376	24683	24216	23933	23466	23183	24075	23325	182	7100	500	17570	50	1	36313190	8770	619.23	2.78	12	0.08	39.00	8699.00	33750	20230703	-28.44	19180	20231101	25.91	28200	-14.36	20240110	22500	7.33	20240201	33750	-28.44	20230703	19180	25.91	20231101	0.39	N	271940	500	181 억		1119130	N	N	2	N	00	N
59	20240320	151040	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24100	350	2	1.47	678084950	28245	108.62	23950	24250	23700	30850	16650	23750	24007.26	3.08	0	3229	24683	24216	23933	23466	23183	24075	23325	182	7100	500	17570	50	1	36313190	8751	617.95	2.77	12	0.08	39.00	8699.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	22500	7.11	20240201	33750	-28.59	20230703	19180	25.65	20231101	0.39	N	271940	500	181 억		1119130	N	N	485	N	00	N
60	20240320	141046	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24050	300	2	1.26	571592500	23824	91.62	23950	24250	23700	30850	16650	23750	23992.30	3.08	0	2140	24683	24216	23933	23466	23183	24075	23325	182	7100	500	17570	50	1	36313190	8733	616.67	2.76	12	0.07	39.00	8699.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	22500	6.89	20240201	33750	-28.74	20230703	19180	25.39	20231101	0.39	N	271940	500	181 억		1119130	N	N	485	N	00	N
61	20240320	131046	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24000	250	2	1.05	488622100	20363	78.31	23950	24250	23700	30850	16650	23750	23995.59	3.08	0	1027	24683	24216	23933	23466	23183	24075	23325	182	7100	500	17570	50	1	36313190	8715	615.38	2.76	12	0.06	39.00	8699.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	22500	6.67	20240201	33750	-28.89	20230703	19180	25.13	20231101	0.39	N	271940	500	181 억		1119130	N	N	485	N	00	N
62	20240320	121039	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23950	200	2	0.84	416550350	17355	66.74	23950	24250	23700	30850	16650	23750	24001.75	3.08	0	-99	24683	24216	23933	23466	23183	24075	23325	182	7100	500	17570	50	1	36313190	8697	614.10	2.75	12	0.05	39.00	8699.00	33750	20230703	-29.04	19180	20231101	24.87	28200	-15.07	20240110	22500	6.44	20240201	33750	-29.04	20230703	19180	24.87	20231101	0.39	N	271940	500	181 억		1119130	N	N	485	N	00	N
63	20240320	111040	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23900	150	2	0.63	305335950	12692	48.81	23950	24250	23750	30850	16650	23750	24057.36	3.08	0	177	24683	24216	23933	23466	23183	24075	23325	182	7100	500	17570	50	1	36313190	8679	612.82	2.75	12	0.03	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	22500	6.22	20240201	33750	-29.19	20230703	19180	24.61	20231101	0.39	N	271940	500	181 억		1119130	N	N	485	N	00	N
64	20240320	101034	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24250	500	2	2.11	169184550	7038	27.07	23950	24250	23750	30850	16650	23750	24038.73	3.08	0	751	24683	24216	23933	23466	23183	24075	23325	182	7100	500	17570	50	1	36313190	8806	621.79	2.79	12	0.02	39.00	8699.00	33750	20230703	-28.15	19180	20231101	26.43	28200	-14.01	20240110	22500	7.78	20240201	33750	-28.15	20230703	19180	26.43	20231101	0.39	N	271940	500	181 억		1119130	N	N	485	N	00	N
65	20240320	091040	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23800	50	2	0.21	28435300	1189	4.57	23950	24100	23750	30850	16650	23750	23915.31	3.08	0	-44	24683	24216	23933	23466	23183	24075	23325	182	7100	500	17570	50	1	36313190	8643	610.26	2.74	12	0.00	39.00	8699.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	22500	5.78	20240201	33750	-29.48	20230703	19180	24.09	20231101	0.39	N	271940	500	181 억		1119130	N	N	485	N	00	N
66	20240319	161027	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	-550	5	-2.26	621013050	25988	77.83	24100	24400	23650	31550	17050	24300	23896.50	3.08	0	-2121	24766	24532	24366	24132	23966	24450	24050	182	7250	500	17980	50	1	36313190	8624	608.97	2.73	12	0.07	39.00	8699.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.39	N	271940	500	181 억		1120022	N	N	484	N	00	N
67	20240319	151040	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23900	-400	5	-1.65	575325400	24070	72.09	24100	24400	23650	31550	17050	24300	23902.18	3.08	0	-1517	24766	24532	24366	24132	23966	24450	24050	182	7250	500	17980	50	1	36313190	8679	612.82	2.75	12	0.07	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	22500	6.22	20240201	33750	-29.19	20230703	19180	24.61	20231101	0.39	N	271940	500	181 억		1120022	N	N	749	N	00	N
68	20240319	141038	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23850	-450	5	-1.85	512864100	21450	64.24	24100	24400	23650	31550	17050	24300	23909.75	3.08	0	-675	24766	24532	24366	24132	23966	24450	24050	182	7250	500	17980	50	1	36313190	8661	611.54	2.74	12	0.06	39.00	8699.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	22500	6.00	20240201	33750	-29.33	20230703	19180	24.35	20231101	0.39	N	271940	500	181 억		1120022	N	N	749	N	00	N
69	20240319	131006	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23850	-450	5	-1.85	471392250	19715	59.04	24100	24400	23650	31550	17050	24300	23910.33	3.08	0	-245	24766	24532	24366	24132	23966	24450	24050	182	7250	500	17980	50	1	36313190	8661	611.54	2.74	12	0.05	39.00	8699.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	22500	6.00	20240201	33750	-29.33	20230703	19180	24.35	20231101	0.39	N	271940	500	181 억		1120022	N	N	749	N	00	N
70	20240319	121030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23900	-400	5	-1.65	399100400	16680	49.95	24100	24400	23650	31550	17050	24300	23926.88	3.08	0	-883	24766	24532	24366	24132	23966	24450	24050	182	7250	500	17980	50	1	36313190	8679	612.82	2.75	12	0.05	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	22500	6.22	20240201	33750	-29.19	20230703	19180	24.61	20231101	0.39	N	271940	500	181 억		1120022	N	N	749	N	00	N
71	20240319	111036	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24150	-150	5	-0.62	293110050	12297	36.83	24100	24300	23650	31550	17050	24300	23835.90	3.08	0	-1645	24766	24532	24366	24132	23966	24450	24050	182	7250	500	17980	50	1	36313190	8770	619.23	2.78	12	0.03	39.00	8699.00	33750	20230703	-28.44	19180	20231101	25.91	28200	-14.36	20240110	22500	7.33	20240201	33750	-28.44	20230703	19180	25.91	20231101	0.39	N	271940	500	181 억		1120022	N	N	749	N	00	N
72	20240319	101037	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23900	-400	5	-1.65	194548000	8155	24.42	24100	24300	23700	31550	17050	24300	23856.28	3.08	0	-1825	24766	24532	24366	24132	23966	24450	24050	182	7250	500	17980	50	1	36313190	8679	612.82	2.75	12	0.02	39.00	8699.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	22500	6.22	20240201	33750	-29.19	20230703	19180	24.61	20231101	0.39	N	271940	500	181 억		1120022	N	N	749	N	00	N
73	20240319	091037	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23850	-450	5	-1.85	56774150	2373	7.11	24100	24300	23800	31550	17050	24300	23925.05	3.08	0	-371	24766	24532	24366	24132	23966	24450	24050	182	7250	500	17980	50	1	36313190	8661	611.54	2.74	12	0.01	39.00	8699.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	22500	6.00	20240201	33750	-29.33	20230703	19180	24.35	20231101	0.39	N	271940	500	181 억		1120022	N	N	749	N	00	N
74	20240318	161029	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24300	-50	5	-0.21	812156450	33319	62.42	24600	24600	24200	31650	17050	24350	24375.18	3.08	0	4290	24983	24666	24033	23716	23083	24825	23875	182	7300	500	18010	50	1	36313190	8824	125.26	2.80	12	0.09	194.00	8667.00	33750	20230703	-28.00	19180	20231101	26.69	28200	-13.83	20240110	22500	8.00	20240201	33750	-28.00	20230703	19180	26.69	20231101	0.39	N	271940	500	181 억		1116856	N	N	749	N	00	N
75	20240318	151030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24400	50	2	0.21	749023900	30726	57.57	24600	24600	24200	31650	17050	24350	24377.53	3.08	0	5351	24983	24666	24033	23716	23083	24825	23875	182	7300	500	18010	50	1	36313190	8860	125.77	2.82	12	0.08	194.00	8667.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	22500	8.44	20240201	33750	-27.70	20230703	19180	27.22	20231101	0.39	N	271940	500	181 억		1116856	N	N	427	N	00	N
76	20240318	141030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	0	3	0.00	667359450	27379	51.29	24600	24600	24200	31650	17050	24350	24374.87	3.08	0	6762	24983	24666	24033	23716	23083	24825	23875	182	7300	500	18010	50	1	36313190	8842	125.52	2.81	12	0.08	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.39	N	271940	500	181 억		1116856	N	N	427	N	00	N
77	20240318	131029	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	0	3	0.00	618715250	25381	47.55	24600	24600	24200	31650	17050	24350	24377.10	3.08	0	6690	24983	24666	24033	23716	23083	24825	23875	182	7300	500	18010	50	1	36313190	8842	125.52	2.81	12	0.07	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.39	N	271940	500	181 억		1116856	N	N	427	N	00	N
78	20240318	121023	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	0	3	0.00	560307650	22980	43.05	24600	24600	24200	31650	17050	24350	24382.40	3.08	0	6096	24983	24666	24033	23716	23083	24825	23875	182	7300	500	18010	50	1	36313190	8842	125.52	2.81	12	0.06	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.39	N	271940	500	181 억		1116856	N	N	427	N	00	N
79	20240318	111032	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	0	3	0.00	473587300	19414	36.37	24600	24600	24200	31650	17050	24350	24394.11	3.08	0	4653	24983	24666	24033	23716	23083	24825	23875	182	7300	500	18010	50	1	36313190	8842	125.52	2.81	12	0.05	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.39	N	271940	500	181 억		1116856	N	N	427	N	00	N
80	20240318	101030	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24400	50	2	0.21	302697150	12395	23.22	24600	24600	24200	31650	17050	24350	24420.91	3.08	0	3010	24983	24666	24033	23716	23083	24825	23875	182	7300	500	18010	50	1	36313190	8860	125.77	2.82	12	0.03	194.00	8667.00	33750	20230703	-27.70	19180	20231101	27.22	28200	-13.48	20240110	22500	8.44	20240201	33750	-27.70	20230703	19180	27.22	20231101	0.39	N	271940	500	181 억		1116856	N	N	427	N	00	N
81	20240318	091029	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	0	3	0.00	74130650	3032	5.68	24600	24600	24200	31650	17050	24350	24449.42	3.08	0	-155	24983	24666	24033	23716	23083	24825	23875	182	7300	500	18010	50	1	36313190	8842	125.52	2.81	12	0.01	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.39	N	271940	500	181 억		1116856	N	N	427	N	00	N
82	20240315	161017	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24350	500	2	2.10	1271705850	52979	151.09	24000	24350	23400	31000	16700	23850	24002.71	3.04	0	5180	24316	24082	23716	23482	23116	24200	23600	182	7150	500	17640	50	1	36313190	8842	125.52	2.81	12	0.15	194.00	8667.00	33750	20230703	-27.85	19180	20231101	26.96	28200	-13.65	20240110	22500	8.22	20240201	33750	-27.85	20230703	19180	26.96	20231101	0.39	N	271940	500	181 억		1105063	N	N	427	N	00	N
83	20240315	150949	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24100	250	2	1.05	1009127300	42145	120.19	24000	24250	23400	31000	16700	23850	23944.18	3.04	0	4224	24316	24082	23716	23482	23116	24200	23600	182	7150	500	17640	50	1	36313190	8751	124.23	2.78	12	0.12	194.00	8667.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	22500	7.11	20240201	33750	-28.59	20230703	19180	25.65	20231101	0.39	N	271940	500	181 억		1105063	N	N	562	N	00	N
84	20240315	140925	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24050	200	2	0.84	724476700	30299	86.41	24000	24250	23400	31000	16700	23850	23910.91	3.04	0	4808	24316	24082	23716	23482	23116	24200	23600	182	7150	500	17640	50	1	36313190	8733	123.97	2.77	12	0.08	194.00	8667.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	22500	6.89	20240201	33750	-28.74	20230703	19180	25.39	20231101	0.39	N	271940	500	181 억		1105063	N	N	562	N	00	N
85	20240315	131020	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24050	200	2	0.84	605708050	25349	72.29	24000	24250	23400	31000	16700	23850	23894.75	3.04	0	3997	24316	24082	23716	23482	23116	24200	23600	182	7150	500	17640	50	1	36313190	8733	123.97	2.77	12	0.07	194.00	8667.00	33750	20230703	-28.74	19180	20231101	25.39	28200	-14.72	20240110	22500	6.89	20240201	33750	-28.74	20230703	19180	25.39	20231101	0.39	N	271940	500	181 억		1105063	N	N	562	N	00	N
86	20240315	121019	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24100	250	2	1.05	534628450	22397	63.87	24000	24250	23400	31000	16700	23850	23870.54	3.04	0	3110	24316	24082	23716	23482	23116	24200	23600	182	7150	500	17640	50	1	36313190	8751	124.23	2.78	12	0.06	194.00	8667.00	33750	20230703	-28.59	19180	20231101	25.65	28200	-14.54	20240110	22500	7.11	20240201	33750	-28.59	20230703	19180	25.65	20231101	0.39	N	271940	500	181 억		1105063	N	N	562	N	00	N
87	20240315	111016	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	-100	5	-0.42	392944000	16481	47.00	24000	24250	23400	31000	16700	23850	23842.24	3.04	0	454	24316	24082	23716	23482	23116	24200	23600	182	7150	500	17640	50	1	36313190	8624	122.42	2.74	12	0.05	194.00	8667.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.39	N	271940	500	181 억		1105063	N	N	562	N	00	N
88	20240315	101019	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	-100	5	-0.42	115482650	4890	13.95	24000	24000	23400	31000	16700	23850	23616.08	3.04	0	-1411	24316	24082	23716	23482	23116	24200	23600	182	7150	500	17640	50	1	36313190	8624	122.42	2.74	12	0.01	194.00	8667.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.39	N	271940	500	181 억		1105063	N	N	562	N	00	N
89	20240315	091025	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23650	-200	5	-0.84	11624350	488	1.39	24000	24000	23650	31000	16700	23850	23820.39	3.04	0	-253	24316	24082	23716	23482	23116	24200	23600	182	7150	500	17640	50	1	36313190	8588	121.91	2.73	12	0.00	194.00	8667.00	33750	20230703	-29.93	19180	20231101	23.31	28200	-16.13	20240110	22500	5.11	20240201	33750	-29.93	20230703	19180	23.31	20231101	0.39	N	271940	500	181 억		1105063	N	N	562	N	00	N
90	20240314	161008	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23850	500	2	2.14	833694500	35010	161.04	23350	23950	23350	30350	16350	23350	23813.00	3.04	0	-2631	23850	23600	23350	23100	22850	23725	23225	182	7000	500	17270	50	1	36313190	8661	122.94	2.75	12	0.10	194.00	8667.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	22500	6.00	20240201	33750	-29.33	20230703	19180	24.35	20231101	0.43	N	271940	500	181 억		1102296	N	N	562	N	00	N
91	20240314	151013	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23900	550	2	2.36	544068950	22868	105.19	23350	23950	23350	30350	16350	23350	23791.72	3.04	0	-533	23850	23600	23350	23100	22850	23725	23225	182	7000	500	17270	50	1	36313190	8679	123.20	2.76	12	0.06	194.00	8667.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	22500	6.22	20240201	33750	-29.19	20230703	19180	24.61	20231101	0.43	N	271940	500	181 억		1102296	N	N	1564	N	00	N
92	20240314	141012	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	400	2	1.71	484573300	20375	93.72	23350	23950	23350	30350	16350	23350	23782.74	3.04	0	-553	23850	23600	23350	23100	22850	23725	23225	182	7000	500	17270	50	1	36313190	8624	122.42	2.74	12	0.06	194.00	8667.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.43	N	271940	500	181 억		1102296	N	N	1564	N	00	N
93	20240314	131010	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23800	450	2	1.93	403034150	16941	77.93	23350	23950	23350	30350	16350	23350	23790.46	3.04	0	-860	23850	23600	23350	23100	22850	23725	23225	182	7000	500	17270	50	1	36313190	8643	122.68	2.75	12	0.05	194.00	8667.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	22500	5.78	20240201	33750	-29.48	20230703	19180	24.09	20231101	0.43	N	271940	500	181 억		1102296	N	N	1564	N	00	N
94	20240314	121011	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23900	550	2	2.36	360291250	15149	69.68	23350	23950	23350	30350	16350	23350	23783.17	3.04	0	-781	23850	23600	23350	23100	22850	23725	23225	182	7000	500	17270	50	1	36313190	8679	123.20	2.76	12	0.04	194.00	8667.00	33750	20230703	-29.19	19180	20231101	24.61	28200	-15.25	20240110	22500	6.22	20240201	33750	-29.19	20230703	19180	24.61	20231101	0.43	N	271940	500	181 억		1102296	N	N	1564	N	00	N
95	20240314	111011	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	400	2	1.71	277832750	11697	53.80	23350	23900	23350	30350	16350	23350	23752.48	3.04	0	-1906	23850	23600	23350	23100	22850	23725	23225	182	7000	500	17270	50	1	36313190	8624	122.42	2.74	12	0.03	194.00	8667.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.43	N	271940	500	181 억		1102296	N	N	1564	N	00	N
96	20240314	101018	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23800	450	2	1.93	216046200	9096	41.84	23350	23900	23350	30350	16350	23350	23751.78	3.04	0	-2072	23850	23600	23350	23100	22850	23725	23225	182	7000	500	17270	50	1	36313190	8643	122.68	2.75	12	0.03	194.00	8667.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	22500	5.78	20240201	33750	-29.48	20230703	19180	24.09	20231101	0.43	N	271940	500	181 억		1102296	N	N	1564	N	00	N
97	20240314	091016	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23700	350	2	1.50	31352600	1332	6.13	23350	23700	23350	30350	16350	23350	23537.99	3.04	0	26	23850	23600	23350	23100	22850	23725	23225	182	7000	500	17270	50	1	36313190	8606	122.16	2.73	12	0.00	194.00	8667.00	33750	20230703	-29.78	19180	20231101	23.57	28200	-15.96	20240110	22500	5.33	20240201	33750	-29.78	20230703	19180	23.57	20231101	0.43	N	271940	500	181 억		1102296	N	N	1564	N	00	N
98	20240313	160959	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	150	2	0.65	500821650	21393	50.71	23200	23600	23100	30150	16250	23200	23410.58	3.03	0	1003	23800	23500	23200	22900	22600	23650	23050	182	6950	500	17160	50	1	36313190	8479	120.36	2.69	12	0.06	194.00	8667.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.43	N	271940	500	181 억		1101963	N	N	1564	N	00	N
99	20240313	151002	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	250	2	1.08	425763100	18184	43.10	23200	23600	23100	30150	16250	23200	23414.16	3.03	0	214	23800	23500	23200	22900	22600	23650	23050	182	6950	500	17160	50	1	36313190	8515	120.88	2.71	12	0.05	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.43	N	271940	500	181 억		1101963	N	N	524	N	00	N
100	20240313	141001	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	150	2	0.65	369656150	15784	37.42	23200	23600	23100	30150	16250	23200	23419.67	3.03	0	154	23800	23500	23200	22900	22600	23650	23050	182	6950	500	17160	50	1	36313190	8479	120.36	2.69	12	0.04	194.00	8667.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.43	N	271940	500	181 억		1101963	N	N	524	N	00	N
101	20240313	131009	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	300	2	1.29	330829600	14122	33.48	23200	23600	23100	30150	16250	23200	23426.54	3.03	0	943	23800	23500	23200	22900	22600	23650	23050	182	6950	500	17160	50	1	36313190	8534	121.13	2.71	12	0.04	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.43	N	271940	500	181 억		1101963	N	N	524	N	00	N
102	20240313	121004	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23300	100	2	0.43	272466400	11634	27.58	23200	23600	23100	30150	16250	23200	23419.84	3.03	0	1168	23800	23500	23200	22900	22600	23650	23050	182	6950	500	17160	50	1	36313190	8461	120.10	2.69	12	0.03	194.00	8667.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	22500	3.56	20240201	33750	-30.96	20230703	19180	21.48	20231101	0.43	N	271940	500	181 억		1101963	N	N	524	N	00	N
103	20240313	111000	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	300	2	1.29	183718050	7845	18.60	23200	23600	23100	30150	16250	23200	23418.49	3.03	0	735	23800	23500	23200	22900	22600	23650	23050	182	6950	500	17160	50	1	36313190	8534	121.13	2.71	12	0.02	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.43	N	271940	500	181 억		1101963	N	N	524	N	00	N
104	20240313	100957	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	250	2	1.08	121775800	5205	12.34	23200	23600	23100	30150	16250	23200	23395.93	3.03	0	882	23800	23500	23200	22900	22600	23650	23050	182	6950	500	17160	50	1	36313190	8515	120.88	2.71	12	0.01	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.43	N	271940	500	181 억		1101963	N	N	524	N	00	N
105	20240313	091006	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23300	100	2	0.43	14597350	629	1.49	23200	23350	23100	30150	16250	23200	23207.23	3.03	0	-103	23800	23500	23200	22900	22600	23650	23050	182	6950	500	17160	50	1	36313190	8461	120.10	2.69	12	0.00	194.00	8667.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	22500	3.56	20240201	33750	-30.96	20230703	19180	21.48	20231101	0.43	N	271940	500	181 억		1101963	N	N	524	N	00	N
106	20240312	160951	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23200	100	2	0.43	974730650	42083	184.76	23100	23500	22900	30000	16200	23100	23162.08	3.00	0	12342	23800	23450	23150	22800	22500	23300	22650	182	6900	500	17090	50	1	36313190	8425	119.59	2.68	12	0.12	194.00	8667.00	33750	20230703	-31.26	19180	20231101	20.96	28200	-17.73	20240110	22500	3.11	20240201	33750	-31.26	20230703	19180	20.96	20231101	0.43	N	271940	500	181 억		1087618	N	N	524	N	00	N
107	20240312	150948	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23150	50	2	0.22	926718600	40012	175.67	23100	23500	22900	30000	16200	23100	23161.02	3.00	0	11273	23800	23450	23150	22800	22500	23300	22650	182	6900	500	17090	50	1	36313190	8407	119.33	2.67	12	0.11	194.00	8667.00	33750	20230703	-31.41	19180	20231101	20.70	28200	-17.91	20240110	22500	2.89	20240201	33750	-31.41	20230703	19180	20.70	20231101	0.43	N	271940	500	181 억		1087618	N	N	455	N	00	N
108	20240312	140939	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23250	150	2	0.65	513493650	22081	96.94	23100	23500	23000	30000	16200	23100	23255.00	3.00	0	6200	23800	23450	23150	22800	22500	23300	22650	182	6900	500	17090	50	1	36313190	8443	119.85	2.68	12	0.06	194.00	8667.00	33750	20230703	-31.11	19180	20231101	21.22	28200	-17.55	20240110	22500	3.33	20240201	33750	-31.11	20230703	19180	21.22	20231101	0.43	N	271940	500	181 억		1087618	N	N	455	N	00	N
109	20240312	130902	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23250	150	2	0.65	477767800	20543	90.19	23100	23500	23000	30000	16200	23100	23256.96	3.00	0	6086	23800	23450	23150	22800	22500	23300	22650	182	6900	500	17090	50	1	36313190	8443	119.85	2.68	12	0.06	194.00	8667.00	33750	20230703	-31.11	19180	20231101	21.22	28200	-17.55	20240110	22500	3.33	20240201	33750	-31.11	20230703	19180	21.22	20231101	0.43	N	271940	500	181 억		1087618	N	N	455	N	00	N
110	20240312	120951	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23200	100	2	0.43	423440900	18210	79.95	23100	23500	23000	30000	16200	23100	23253.21	3.00	0	5995	23800	23450	23150	22800	22500	23300	22650	182	6900	500	17090	50	1	36313190	8425	119.59	2.68	12	0.05	194.00	8667.00	33750	20230703	-31.26	19180	20231101	20.96	28200	-17.73	20240110	22500	3.11	20240201	33750	-31.26	20230703	19180	20.96	20231101	0.43	N	271940	500	181 억		1087618	N	N	455	N	00	N
111	20240312	110948	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23400	300	2	1.30	374791950	16125	70.80	23100	23500	23000	30000	16200	23100	23242.91	3.00	0	5697	23800	23450	23150	22800	22500	23300	22650	182	6900	500	17090	50	1	36313190	8497	120.62	2.70	12	0.04	194.00	8667.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	22500	4.00	20240201	33750	-30.67	20230703	19180	22.00	20231101	0.43	N	271940	500	181 억		1087618	N	N	455	N	00	N
112	20240312	100951	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23150	50	2	0.22	160848400	6966	30.58	23100	23400	23000	30000	16200	23100	23090.50	3.00	0	1688	23800	23450	23150	22800	22500	23300	22650	182	6900	500	17090	50	1	36313190	8407	119.33	2.67	12	0.02	194.00	8667.00	33750	20230703	-31.41	19180	20231101	20.70	28200	-17.91	20240110	22500	2.89	20240201	33750	-31.41	20230703	19180	20.70	20231101	0.43	N	271940	500	181 억		1087618	N	N	455	N	00	N
113	20240312	090948	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23050	-50	5	-0.22	30935000	1339	5.88	23100	23400	23000	30000	16200	23100	23103.06	3.00	0	77	23800	23450	23150	22800	22500	23300	22650	182	6900	500	17090	50	1	36313190	8370	118.81	2.66	12	0.00	194.00	8667.00	33750	20230703	-31.70	19180	20231101	20.18	28200	-18.26	20240110	22500	2.44	20240201	33750	-31.70	20230703	19180	20.18	20231101	0.43	N	271940	500	181 억		1087618	N	N	455	N	00	N
114	20240311	160946	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23100	-350	5	-1.49	524906150	22635	105.67	23250	23500	22850	30450	16450	23450	23190.45	2.99	0	501	23983	23716	23433	23166	22883	23575	23025	182	7000	500	17350	50	1	36313190	8388	119.07	2.67	12	0.06	194.00	8667.00	33750	20230703	-31.56	19180	20231101	20.44	28200	-18.09	20240110	22500	2.67	20240201	33750	-31.56	20230703	19180	20.44	20231101	0.42	N	271940	500	181 억		1086845	N	N	455	N	00	N
115	20240311	150944	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23200	-250	5	-1.07	464754700	20035	93.53	23250	23500	22850	30450	16450	23450	23197.14	2.99	0	806	23983	23716	23433	23166	22883	23575	23025	182	7000	500	17350	50	1	36313190	8425	119.59	2.68	12	0.06	194.00	8667.00	33750	20230703	-31.26	19180	20231101	20.96	28200	-17.73	20240110	22500	3.11	20240201	33750	-31.26	20230703	19180	20.96	20231101	0.42	N	271940	500	181 억		1086845	N	N	203	N	00	N
116	20240311	140942	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23200	-250	5	-1.07	406573900	17523	81.81	23250	23500	22850	30450	16450	23450	23202.30	2.99	0	682	23983	23716	23433	23166	22883	23575	23025	182	7000	500	17350	50	1	36313190	8425	119.59	2.68	12	0.05	194.00	8667.00	33750	20230703	-31.26	19180	20231101	20.96	28200	-17.73	20240110	22500	3.11	20240201	33750	-31.26	20230703	19180	20.96	20231101	0.42	N	271940	500	181 억		1086845	N	N	203	N	00	N
117	20240311	130943	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	0	3	0.00	338850550	14621	68.26	23250	23500	22850	30450	16450	23450	23175.61	2.99	0	1971	23983	23716	23433	23166	22883	23575	23025	182	7000	500	17350	50	1	36313190	8515	120.88	2.71	12	0.04	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.42	N	271940	500	181 억		1086845	N	N	203	N	00	N
118	20240311	120944	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	0	3	0.00	296549200	12816	59.83	23250	23500	22850	30450	16450	23450	23138.98	2.99	0	2801	23983	23716	23433	23166	22883	23575	23025	182	7000	500	17350	50	1	36313190	8515	120.88	2.71	12	0.04	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.42	N	271940	500	181 억		1086845	N	N	203	N	00	N
119	20240311	110940	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23400	-50	5	-0.21	259504950	11234	52.45	23250	23450	22850	30450	16450	23450	23099.96	2.99	0	2940	23983	23716	23433	23166	22883	23575	23025	182	7000	500	17350	50	1	36313190	8497	120.62	2.70	12	0.03	194.00	8667.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	22500	4.00	20240201	33750	-30.67	20230703	19180	22.00	20231101	0.42	N	271940	500	181 억		1086845	N	N	203	N	00	N
120	20240311	100931	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23250	-200	5	-0.85	202014350	8772	40.95	23250	23250	22850	30450	16450	23450	23029.45	2.99	0	3460	23983	23716	23433	23166	22883	23575	23025	182	7000	500	17350	50	1	36313190	8443	119.85	2.68	12	0.02	194.00	8667.00	33750	20230703	-31.11	19180	20231101	21.22	28200	-17.55	20240110	22500	3.33	20240201	33750	-31.11	20230703	19180	21.22	20231101	0.42	N	271940	500	181 억		1086845	N	N	203	N	00	N
121	20240311	090936	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	22950	-500	5	-2.13	80472900	3498	16.33	23250	23250	22850	30450	16450	23450	23005.40	2.99	0	714	23983	23716	23433	23166	22883	23575	23025	182	7000	500	17350	50	1	36313190	8334	118.30	2.65	12	0.01	194.00	8667.00	33750	20230703	-32.00	19180	20231101	19.66	28200	-18.62	20240110	22500	2.00	20240201	33750	-32.00	20230703	19180	19.66	20231101	0.42	N	271940	500	181 억		1086845	N	N	203	N	00	N
122	20240308	160941	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	400	2	1.74	500110250	21329	75.33	23550	23700	23150	29950	16150	23050	23447.43	3.00	0	460	24083	23566	23283	22766	22483	23425	22625	182	6900	500	17050	50	1	36313190	8515	120.88	2.71	12	0.06	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.42	N	271940	500	181 억		1089128	N	N	203	N	00	N
123	20240308	150940	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23400	350	2	1.52	464415200	19806	69.95	23550	23700	23150	29950	16150	23050	23448.21	3.00	0	58	24083	23566	23283	22766	22483	23425	22625	182	6900	500	17050	50	1	36313190	8497	120.62	2.70	12	0.05	194.00	8667.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	22500	4.00	20240201	33750	-30.67	20230703	19180	22.00	20231101	0.42	N	271940	500	181 억		1089128	N	N	309	N	00	N
124	20240308	140932	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23300	250	2	1.08	398691200	16993	60.02	23550	23700	23150	29950	16150	23050	23462.08	3.00	0	324	24083	23566	23283	22766	22483	23425	22625	182	6900	500	17050	50	1	36313190	8461	120.10	2.69	12	0.05	194.00	8667.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	22500	3.56	20240201	33750	-30.96	20230703	19180	21.48	20231101	0.42	N	271940	500	181 억		1089128	N	N	309	N	00	N
125	20240308	130929	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23400	350	2	1.52	334616650	14247	50.32	23550	23700	23150	29950	16150	23050	23486.81	3.00	0	566	24083	23566	23283	22766	22483	23425	22625	182	6900	500	17050	50	1	36313190	8497	120.62	2.70	12	0.04	194.00	8667.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	22500	4.00	20240201	33750	-30.67	20230703	19180	22.00	20231101	0.42	N	271940	500	181 억		1089128	N	N	309	N	00	N
126	20240308	120932	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	400	2	1.74	291434500	12404	43.81	23550	23700	23150	29950	16150	23050	23495.20	3.00	0	893	24083	23566	23283	22766	22483	23425	22625	182	6900	500	17050	50	1	36313190	8515	120.88	2.71	12	0.03	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.42	N	271940	500	181 억		1089128	N	N	309	N	00	N
127	20240308	110934	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23600	550	2	2.39	232797750	9911	35.00	23550	23700	23150	29950	16150	23050	23488.83	3.00	0	956	24083	23566	23283	22766	22483	23425	22625	182	6900	500	17050	50	1	36313190	8570	121.65	2.72	12	0.03	194.00	8667.00	33750	20230703	-30.07	19180	20231101	23.04	28200	-16.31	20240110	22500	4.89	20240201	33750	-30.07	20230703	19180	23.04	20231101	0.42	N	271940	500	181 억		1089128	N	N	309	N	00	N
128	20240308	100928	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	450	2	1.95	159519900	6794	24.00	23550	23700	23150	29950	16150	23050	23479.53	3.00	0	1382	24083	23566	23283	22766	22483	23425	22625	182	6900	500	17050	50	1	36313190	8534	121.13	2.71	12	0.02	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.42	N	271940	500	181 억		1089128	N	N	309	N	00	N
129	20240308	090929	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23300	250	2	1.08	43345300	1852	6.54	23550	23700	23150	29950	16150	23050	23404.59	3.00	0	528	24083	23566	23283	22766	22483	23425	22625	182	6900	500	17050	50	1	36313190	8461	120.10	2.69	12	0.01	194.00	8667.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	22500	3.56	20240201	33750	-30.96	20230703	19180	21.48	20231101	0.42	N	271940	500	181 억		1089128	N	N	309	N	00	N
130	20240307	160927	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23050	-250	5	-1.07	656160350	28278	87.96	23300	23800	23000	30250	16350	23300	23204.30	2.98	0	6844	23966	23632	23466	23132	22966	23550	23050	182	6950	500	17240	50	1	36313190	8370	118.81	2.66	12	0.08	194.00	8667.00	33750	20230703	-31.70	19180	20231101	20.18	28200	-18.26	20240110	22500	2.44	20240201	33750	-31.70	20230703	19180	20.18	20231101	0.42	N	271940	500	181 억		1082465	N	N	303	N	00	N
131	20240307	150909	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23000	-300	5	-1.29	624013500	26885	83.63	23300	23800	23000	30250	16350	23300	23210.47	2.98	0	6569	23966	23632	23466	23132	22966	23550	23050	182	6950	500	17240	50	1	36313190	8352	118.56	2.65	12	0.07	194.00	8667.00	33750	20230703	-31.85	19180	20231101	19.92	28200	-18.44	20240110	22500	2.22	20240201	33750	-31.85	20230703	19180	19.92	20231101	0.42	N	271940	500	181 억		1082465	N	N	229	N	00	N
132	20240307	140911	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23050	-250	5	-1.07	431449950	18536	57.66	23300	23800	23050	30250	16350	23300	23276.32	2.98	0	1602	23966	23632	23466	23132	22966	23550	23050	182	6950	500	17240	50	1	36313190	8370	118.81	2.66	12	0.05	194.00	8667.00	33750	20230703	-31.70	19180	20231101	20.18	28200	-18.26	20240110	22500	2.44	20240201	33750	-31.70	20230703	19180	20.18	20231101	0.42	N	271940	500	181 억		1082465	N	N	229	N	00	N
133	20240307	130919	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	50	2	0.21	318630250	13659	42.49	23300	23800	23100	30250	16350	23300	23327.49	2.98	0	776	23966	23632	23466	23132	22966	23550	23050	182	6950	500	17240	50	1	36313190	8479	120.36	2.69	12	0.04	194.00	8667.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.42	N	271940	500	181 억		1082465	N	N	229	N	00	N
134	20240307	120923	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	50	2	0.21	262486650	11247	34.99	23300	23800	23100	30250	16350	23300	23338.37	2.98	0	525	23966	23632	23466	23132	22966	23550	23050	182	6950	500	17240	50	1	36313190	8479	120.36	2.69	12	0.03	194.00	8667.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.42	N	271940	500	181 억		1082465	N	N	229	N	00	N
135	20240307	110927	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23400	100	2	0.43	196383600	8414	26.17	23300	23800	23100	30250	16350	23300	23340.10	2.98	0	510	23966	23632	23466	23132	22966	23550	23050	182	6950	500	17240	50	1	36313190	8497	120.62	2.70	12	0.02	194.00	8667.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	22500	4.00	20240201	33750	-30.67	20230703	19180	22.00	20231101	0.42	N	271940	500	181 억		1082465	N	N	229	N	00	N
136	20240307	100920	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23300	0	3	0.00	128862400	5525	17.19	23300	23800	23100	30250	16350	23300	23323.51	2.98	0	-386	23966	23632	23466	23132	22966	23550	23050	182	6950	500	17240	50	1	36313190	8461	120.10	2.69	12	0.02	194.00	8667.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	22500	3.56	20240201	33750	-30.96	20230703	19180	21.48	20231101	0.42	N	271940	500	181 억		1082465	N	N	229	N	00	N
137	20240307	090924	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	150	2	0.64	27086050	1156	3.60	23300	23800	23250	30250	16350	23300	23430.84	2.98	0	198	23966	23632	23466	23132	22966	23550	23050	182	6950	500	17240	50	1	36313190	8515	120.88	2.71	12	0.00	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.42	N	271940	500	181 억		1082465	N	N	229	N	00	N
138	20240306	160916	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23300	-550	5	-2.31	633802500	27020	67.53	23800	23800	23300	31000	16700	23850	23457.16	2.86	0	-6611	25383	24616	23933	23166	22483	25000	23550	182	7150	500	17640	50	1	36313190	8461	120.10	2.69	12	0.07	194.00	8667.00	33750	20230703	-30.96	19180	20231101	21.48	28200	-17.38	20240110	22500	3.56	20240201	33750	-30.96	20230703	19180	21.48	20231101	0.43	N	271940	500	181 억		1037847	N	N	229	N	00	N
139	20240306	150917	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	-500	5	-2.10	566238850	24123	60.29	23800	23800	23350	31000	16700	23850	23472.99	2.86	0	-6189	25383	24616	23933	23166	22483	25000	23550	182	7150	500	17640	50	1	36313190	8479	120.36	2.69	12	0.07	194.00	8667.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.43	N	271940	500	181 억		1037847	N	N	1345	N	00	N
140	20240306	140924	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	-500	5	-2.10	459724050	19569	48.91	23800	23800	23350	31000	16700	23850	23492.47	2.86	0	-5366	25383	24616	23933	23166	22483	25000	23550	182	7150	500	17640	50	1	36313190	8479	120.36	2.69	12	0.05	194.00	8667.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.43	N	271940	500	181 억		1037847	N	N	1345	N	00	N
141	20240306	130924	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	-350	5	-1.47	386144500	16429	41.06	23800	23800	23400	31000	16700	23850	23503.83	2.86	0	-3752	25383	24616	23933	23166	22483	25000	23550	182	7150	500	17640	50	1	36313190	8534	121.13	2.71	12	0.05	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.43	N	271940	500	181 억		1037847	N	N	1345	N	00	N
142	20240306	120923	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	-350	5	-1.47	288644200	12278	30.69	23800	23800	23400	31000	16700	23850	23509.06	2.86	0	-2449	25383	24616	23933	23166	22483	25000	23550	182	7150	500	17640	50	1	36313190	8534	121.13	2.71	12	0.03	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.43	N	271940	500	181 억		1037847	N	N	1345	N	00	N
143	20240306	110920	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23550	-300	5	-1.26	250737900	10663	26.65	23800	23800	23400	31000	16700	23850	23514.76	2.86	0	-2347	25383	24616	23933	23166	22483	25000	23550	182	7150	500	17640	50	1	36313190	8552	121.39	2.72	12	0.03	194.00	8667.00	33750	20230703	-30.22	19180	20231101	22.78	28200	-16.49	20240110	22500	4.67	20240201	33750	-30.22	20230703	19180	22.78	20231101	0.43	N	271940	500	181 억		1037847	N	N	1345	N	00	N
144	20240306	100859	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	-350	5	-1.47	160865850	6834	17.08	23800	23800	23450	31000	16700	23850	23539.05	2.86	0	-1461	25383	24616	23933	23166	22483	25000	23550	182	7150	500	17640	50	1	36313190	8534	121.13	2.71	12	0.02	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.43	N	271940	500	181 억		1037847	N	N	1345	N	00	N
145	20240306	090916	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	-350	5	-1.47	51795500	2198	5.49	23800	23800	23450	31000	16700	23850	23564.83	2.86	0	-1304	25383	24616	23933	23166	22483	25000	23550	182	7150	500	17640	50	1	36313190	8534	121.13	2.71	12	0.01	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.43	N	271940	500	181 억		1037847	N	N	1345	N	00	N
146	20240305	160912	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23850	350	2	1.49	935558100	39596	120.47	23350	24700	23250	30550	16450	23500	23626.69	2.86	0	-5381	25500	24500	24000	23000	22500	24250	22750	182	7050	500	17390	50	1	36313190	8661	122.94	2.75	12	0.11	194.00	8667.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	22500	6.00	20240201	33750	-29.33	20230703	19180	24.35	20231101	0.42	N	271940	500	181 억		1037943	N	N	1345	N	00	N
147	20240305	150912	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24700	1200	2	5.11	672470650	28651	87.17	23350	24700	23250	30550	16450	23500	23471.11	2.86	0	-757	25500	24500	24000	23000	22500	24250	22750	182	7050	500	17390	50	1	36313190	8969	127.32	2.85	12	0.08	194.00	8667.00	33750	20230703	-26.81	19180	20231101	28.78	28200	-12.41	20240110	22500	9.78	20240201	33750	-26.81	20230703	19180	28.78	20231101	0.42	N	271940	500	181 억		1037943	Y	N	1661	N	00	N
148	20240305	140900	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23400	-100	5	-0.43	457954450	19559	59.51	23350	23700	23250	30550	16450	23500	23414.00	2.86	0	1878	25500	24500	24000	23000	22500	24250	22750	182	7050	500	17390	50	1	36313190	8497	120.62	2.70	12	0.05	194.00	8667.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	22500	4.00	20240201	33750	-30.67	20230703	19180	22.00	20231101	0.42	N	271940	500	181 억		1037943	N	N	1661	N	00	N
149	20240305	130902	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23400	-100	5	-0.43	420754950	17966	54.66	23350	23700	23250	30550	16450	23500	23419.51	2.86	0	1454	25500	24500	24000	23000	22500	24250	22750	182	7050	500	17390	50	1	36313190	8497	120.62	2.70	12	0.05	194.00	8667.00	33750	20230703	-30.67	19180	20231101	22.00	28200	-17.02	20240110	22500	4.00	20240201	33750	-30.67	20230703	19180	22.00	20231101	0.42	N	271940	500	181 억		1037943	N	N	1661	N	00	N
150	20240305	120905	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23350	-150	5	-0.64	373393650	15941	48.50	23350	23700	23250	30550	16450	23500	23423.48	2.86	0	1685	25500	24500	24000	23000	22500	24250	22750	182	7050	500	17390	50	1	36313190	8479	120.36	2.69	12	0.04	194.00	8667.00	33750	20230703	-30.81	19180	20231101	21.74	28200	-17.20	20240110	22500	3.78	20240201	33750	-30.81	20230703	19180	21.74	20231101	0.42	N	271940	500	181 억		1037943	N	N	1661	N	00	N
151	20240305	110905	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	-50	5	-0.21	276925500	11815	35.95	23350	23700	23250	30550	16450	23500	23438.47	2.86	0	1920	25500	24500	24000	23000	22500	24250	22750	182	7050	500	17390	50	1	36313190	8515	120.88	2.71	12	0.03	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.42	N	271940	500	181 억		1037943	N	N	1661	N	00	N
152	20240305	100901	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	0	3	0.00	180049250	7681	23.37	23350	23700	23250	30550	16450	23500	23440.86	2.86	0	340	25500	24500	24000	23000	22500	24250	22750	182	7050	500	17390	50	1	36313190	8534	121.13	2.71	12	0.02	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.42	N	271940	500	181 억		1037943	N	N	1661	N	00	N
153	20240305	090902	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23450	-50	5	-0.21	59742200	2561	7.79	23350	23600	23250	30550	16450	23500	23327.68	2.86	0	-343	25500	24500	24000	23000	22500	24250	22750	182	7050	500	17390	50	1	36313190	8515	120.88	2.71	12	0.01	194.00	8667.00	33750	20230703	-30.52	19180	20231101	22.26	28200	-16.84	20240110	22500	4.22	20240201	33750	-30.52	20230703	19180	22.26	20231101	0.42	N	271940	500	181 억		1037943	N	N	1661	N	00	N
154	20240304	160902	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23500	0	3	0.00	784371200	32856	65.30	23550	25000	23500	30550	16450	23500	23873.05	2.87	0	-5753	24900	24200	23850	23150	22800	24025	22975	182	7050	500	17390	50	1	36313190	8534	121.13	2.71	12	0.09	194.00	8667.00	33750	20230703	-30.37	19180	20231101	22.52	28200	-16.67	20240110	22500	4.44	20240201	33750	-30.37	20230703	19180	22.52	20231101	0.41	N	271940	500	181 억		1043651	N	N	1660	N	00	N
155	20240304	150858	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23550	50	2	0.21	719910200	30116	59.85	23550	25000	23500	30550	16450	23500	23904.58	2.87	0	-5424	24900	24200	23850	23150	22800	24025	22975	182	7050	500	17390	50	1	36313190	8552	121.39	2.72	12	0.08	194.00	8667.00	33750	20230703	-30.22	19180	20231101	22.78	28200	-16.49	20240110	22500	4.67	20240201	33750	-30.22	20230703	19180	22.78	20231101	0.41	N	271940	500	181 억		1043651	N	N	1438	N	00	N
156	20240304	140825	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23700	200	2	0.85	530653250	22104	43.93	23550	25000	23550	30550	16450	23500	24007.11	2.87	0	-1490	24900	24200	23850	23150	22800	24025	22975	182	7050	500	17390	50	1	36313190	8606	122.16	2.73	12	0.06	194.00	8667.00	33750	20230703	-29.78	19180	20231101	23.57	28200	-15.96	20240110	22500	5.33	20240201	33750	-29.78	20230703	19180	23.57	20231101	0.41	N	271940	500	181 억		1043651	N	N	1438	N	00	N
157	20240304	130853	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23750	250	2	1.06	461557450	19196	38.15	23550	25000	23550	30550	16450	23500	24044.46	2.87	0	-110	24900	24200	23850	23150	22800	24025	22975	182	7050	500	17390	50	1	36313190	8624	122.42	2.74	12	0.05	194.00	8667.00	33750	20230703	-29.63	19180	20231101	23.83	28200	-15.78	20240110	22500	5.56	20240201	33750	-29.63	20230703	19180	23.83	20231101	0.41	N	271940	500	181 억		1043651	N	N	1438	N	00	N
158	20240304	120828	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23850	350	2	1.49	389222200	16156	32.11	23550	25000	23550	30550	16450	23500	24091.50	2.87	0	1187	24900	24200	23850	23150	22800	24025	22975	182	7050	500	17390	50	1	36313190	8661	122.94	2.75	12	0.04	194.00	8667.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	22500	6.00	20240201	33750	-29.33	20230703	19180	24.35	20231101	0.41	N	271940	500	181 억		1043651	N	N	1438	N	00	N
159	20240304	110846	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23850	350	2	1.49	351266800	14565	28.95	23550	25000	23550	30550	16450	23500	24117.19	2.87	0	1918	24900	24200	23850	23150	22800	24025	22975	182	7050	500	17390	50	1	36313190	8661	122.94	2.75	12	0.04	194.00	8667.00	33750	20230703	-29.33	19180	20231101	24.35	28200	-15.43	20240110	22500	6.00	20240201	33750	-29.33	20230703	19180	24.35	20231101	0.41	N	271940	500	181 억		1043651	N	N	1438	N	00	N
160	20240304	100846	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	24000	500	2	2.13	285079500	11802	23.45	23550	25000	23550	30550	16450	23500	24155.19	2.87	0	1567	24900	24200	23850	23150	22800	24025	22975	182	7050	500	17390	50	1	36313190	8715	123.71	2.77	12	0.03	194.00	8667.00	33750	20230703	-28.89	19180	20231101	25.13	28200	-14.89	20240110	22500	6.67	20240201	33750	-28.89	20230703	19180	25.13	20231101	0.41	N	271940	500	181 억		1043651	N	N	1438	N	00	N
161	20240304	090848	57	100.00	KOSPI200		운수.장비	N	N	N	N		N	23800	300	2	1.28	59805150	2507	4.98	23550	24150	23550	30550	16450	23500	23855.27	2.87	0	766	24900	24200	23850	23150	22800	24025	22975	182	7050	500	17390	50	1	36313190	8643	122.68	2.75	12	0.01	194.00	8667.00	33750	20230703	-29.48	19180	20231101	24.09	28200	-15.60	20240110	22500	5.78	20240201	33750	-29.48	20230703	19180	24.09	20231101	0.41	N	271940	500	181 억		1043651	N	N	1438	N	00	N