KissMeData/011200/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	160251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15720	-30	5	-0.19	23418517520	1481638	105.04	16030	16060	15640	20450	11030	15750	15805.90	10.77	0	-357965	16036	15892	15676	15532	15316	15965	15605	34452	4700	5000	11650	10	1	689039496	108317	9.63	0.51	12	0.22	1632.00	31115.00	23300	20231220	-32.53	13620	20231023	15.42	21600	-27.22	20240104	15400	2.08	20240326	23300	-32.53	20231220	13620	15.42	20231023	0.49	N	011200	5000	34451 억		74175493	N	N	799	N	00	N
3	20240329	150252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15840	90	2	0.57	21086155010	1333728	94.55	16030	16060	15640	20450	11030	15750	15809.94	10.77	0	-365823	16036	15892	15676	15532	15316	15965	15605	34452	4700	5000	11650	10	1	689039496	109144	9.71	0.51	12	0.19	1632.00	31115.00	23300	20231220	-32.02	13620	20231023	16.30	21600	-26.67	20240104	15400	2.86	20240326	23300	-32.02	20231220	13620	16.30	20231023	0.49	N	011200	5000	34451 억		74175493	N	N	163	N	00	N
4	20240329	140250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15670	-80	5	-0.51	17690268440	1118171	79.27	16030	16060	15640	20450	11030	15750	15820.72	10.77	0	-349223	16036	15892	15676	15532	15316	15965	15605	34452	4700	5000	11650	10	1	689039496	107972	9.60	0.50	12	0.16	1632.00	31115.00	23300	20231220	-32.75	13620	20231023	15.05	21600	-27.45	20240104	15400	1.75	20240326	23300	-32.75	20231220	13620	15.05	20231023	0.49	N	011200	5000	34451 억		74175493	N	N	163	N	00	N
5	20240329	130249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15680	-70	5	-0.44	16510249000	1042935	73.94	16030	16060	15640	20450	11030	15750	15830.56	10.77	0	-308868	16036	15892	15676	15532	15316	15965	15605	34452	4700	5000	11650	10	1	689039496	108041	9.61	0.50	12	0.15	1632.00	31115.00	23300	20231220	-32.70	13620	20231023	15.12	21600	-27.41	20240104	15400	1.82	20240326	23300	-32.70	20231220	13620	15.12	20231023	0.49	N	011200	5000	34451 억		74175493	N	N	163	N	00	N
6	20240329	120249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15710	-40	5	-0.25	14706592620	927835	65.78	16030	16060	15640	20450	11030	15750	15850.44	10.77	0	-262994	16036	15892	15676	15532	15316	15965	15605	34452	4700	5000	11650	10	1	689039496	108248	9.63	0.50	12	0.13	1632.00	31115.00	23300	20231220	-32.58	13620	20231023	15.35	21600	-27.27	20240104	15400	2.01	20240326	23300	-32.58	20231220	13620	15.35	20231023	0.49	N	011200	5000	34451 억		74175493	N	N	163	N	00	N
7	20240329	110247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15790	40	2	0.25	11416467830	718587	50.94	16030	16060	15770	20450	11030	15750	15887.38	10.77	0	-179933	16036	15892	15676	15532	15316	15965	15605	34452	4700	5000	11650	10	1	689039496	108799	9.68	0.51	12	0.10	1632.00	31115.00	23300	20231220	-32.23	13620	20231023	15.93	21600	-26.90	20240104	15400	2.53	20240326	23300	-32.23	20231220	13620	15.93	20231023	0.49	N	011200	5000	34451 억		74175493	N	N	163	N	00	N
8	20240329	100248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15830	80	2	0.51	9079415050	570769	40.46	16030	16060	15770	20450	11030	15750	15907.34	10.77	0	-139390	16036	15892	15676	15532	15316	15965	15605	34452	4700	5000	11650	10	1	689039496	109075	9.70	0.51	12	0.08	1632.00	31115.00	23300	20231220	-32.06	13620	20231023	16.23	21600	-26.71	20240104	15400	2.79	20240326	23300	-32.06	20231220	13620	16.23	20231023	0.49	N	011200	5000	34451 억		74175493	N	N	163	N	00	N
9	20240329	090245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16000	250	2	1.59	2455650030	153224	10.86	16030	16060	16000	20450	11030	15750	16026.54	10.77	0	37019	16036	15892	15676	15532	15316	15965	15605	34452	4700	5000	11650	10	1	689039496	110246	9.80	0.51	12	0.02	1632.00	31115.00	23300	20231220	-31.33	13620	20231023	17.47	21600	-25.93	20240104	15400	3.90	20240326	23300	-31.33	20231220	13620	17.47	20231023	0.49	N	011200	5000	34451 억		74175493	N	N	163	N	00	N
10	20240328	160248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15750	240	2	1.55	21761522390	1388633	69.78	15580	15820	15460	20150	10860	15510	15671.02	10.76	0	-4015	16103	15806	15613	15316	15123	15955	15465	34452	4640	5000	11470	10	1	689039496	108524	9.65	0.51	12	0.20	1632.00	31115.00	23300	20231220	-32.40	13620	20231023	15.64	21600	-27.08	20240104	15400	2.27	20240326	23300	-32.40	20231220	13620	15.64	20231023	0.48	N	011200	5000	34451 억		74164338	N	N	163	N	00	N
11	20240328	150250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15770	260	2	1.68	19357562380	1236171	62.11	15580	15820	15460	20150	10860	15510	15659.35	10.76	0	186	16103	15806	15613	15316	15123	15955	15465	34452	4640	5000	11470	10	1	689039496	108662	9.66	0.51	12	0.18	1632.00	31115.00	23300	20231220	-32.32	13620	20231023	15.79	21600	-26.99	20240104	15400	2.40	20240326	23300	-32.32	20231220	13620	15.79	20231023	0.48	N	011200	5000	34451 억		74164338	N	N	2381	N	00	N
12	20240328	140247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15800	290	2	1.87	16059216630	1026986	51.60	15580	15820	15460	20150	10860	15510	15637.29	10.76	0	26102	16103	15806	15613	15316	15123	15955	15465	34452	4640	5000	11470	10	1	689039496	108868	9.68	0.51	12	0.15	1632.00	31115.00	23300	20231220	-32.19	13620	20231023	16.01	21600	-26.85	20240104	15400	2.60	20240326	23300	-32.19	20231220	13620	16.01	20231023	0.48	N	011200	5000	34451 억		74164338	N	N	2381	N	00	N
13	20240328	130246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15570	60	2	0.39	11549362290	739783	37.17	15580	15770	15460	20150	10860	15510	15611.89	10.76	0	-65424	16103	15806	15613	15316	15123	15955	15465	34452	4640	5000	11470	10	1	689039496	107283	9.54	0.50	12	0.11	1632.00	31115.00	23300	20231220	-33.18	13620	20231023	14.32	21600	-27.92	20240104	15400	1.10	20240326	23300	-33.18	20231220	13620	14.32	20231023	0.48	N	011200	5000	34451 억		74164338	N	N	2381	N	00	N
14	20240328	120249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15570	60	2	0.39	10419801960	667276	33.53	15580	15770	15460	20150	10860	15510	15615.50	10.76	0	-55484	16103	15806	15613	15316	15123	15955	15465	34452	4640	5000	11470	10	1	689039496	107283	9.54	0.50	12	0.10	1632.00	31115.00	23300	20231220	-33.18	13620	20231023	14.32	21600	-27.92	20240104	15400	1.10	20240326	23300	-33.18	20231220	13620	14.32	20231023	0.48	N	011200	5000	34451 억		74164338	N	N	2381	N	00	N
15	20240328	110247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15600	90	2	0.58	9443851630	604635	30.38	15580	15770	15460	20150	10860	15510	15619.18	10.76	0	-35800	16103	15806	15613	15316	15123	15955	15465	34452	4640	5000	11470	10	1	689039496	107490	9.56	0.50	12	0.09	1632.00	31115.00	23300	20231220	-33.05	13620	20231023	14.54	21600	-27.78	20240104	15400	1.30	20240326	23300	-33.05	20231220	13620	14.54	20231023	0.48	N	011200	5000	34451 억		74164338	N	N	2381	N	00	N
16	20240328	100251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15590	80	2	0.52	7576609970	484861	24.36	15580	15770	15460	20150	10860	15510	15626.46	10.76	0	-40483	16103	15806	15613	15316	15123	15955	15465	34452	4640	5000	11470	10	1	689039496	107421	9.55	0.50	12	0.07	1632.00	31115.00	23300	20231220	-33.09	13620	20231023	14.46	21600	-27.82	20240104	15400	1.23	20240326	23300	-33.09	20231220	13620	14.46	20231023	0.48	N	011200	5000	34451 억		74164338	N	N	2381	N	00	N
17	20240328	090252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15490	-20	5	-0.13	1758350410	113130	5.68	15580	15620	15480	20150	10860	15510	15542.87	10.76	0	-48819	16103	15806	15613	15316	15123	15955	15465	34452	4640	5000	11470	10	1	689039496	106732	9.49	0.50	12	0.02	1632.00	31115.00	23300	20231220	-33.52	13620	20231023	13.73	21600	-28.29	20240104	15400	0.58	20240326	23300	-33.52	20231220	13620	13.73	20231023	0.48	N	011200	5000	34451 억		74164338	N	N	2381	N	00	N
18	20240327	160250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15510	80	2	0.52	30664931290	1958298	110.62	15430	15910	15420	20050	10810	15430	15659.28	10.84	0	-514284	15770	15600	15500	15330	15230	15550	15280	34452	4620	5000	11410	10	1	689039496	106870	9.50	0.50	12	0.28	1632.00	31115.00	23300	20231220	-33.43	13620	20231023	13.88	21600	-28.19	20240104	15400	0.71	20240326	23300	-33.43	20231220	13620	13.88	20231023	0.48	N	011200	5000	34451 억		74658379	N	N	2381	N	00	N
19	20240327	150249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15550	120	2	0.78	28367849370	1810298	102.26	15430	15910	15420	20050	10810	15430	15670.38	10.84	0	-448518	15770	15600	15500	15330	15230	15550	15280	34452	4620	5000	11410	10	1	689039496	107146	9.53	0.50	12	0.26	1632.00	31115.00	23300	20231220	-33.26	13620	20231023	14.17	21600	-28.01	20240104	15400	0.97	20240326	23300	-33.26	20231220	13620	14.17	20231023	0.48	N	011200	5000	34451 억		74658379	N	N	1840	N	00	N
20	20240327	140252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15530	100	2	0.65	26302852860	1677373	94.75	15430	15910	15420	20050	10810	15430	15681.11	10.84	0	-394293	15770	15600	15500	15330	15230	15550	15280	34452	4620	5000	11410	10	1	689039496	107008	9.52	0.50	12	0.24	1632.00	31115.00	23300	20231220	-33.35	13620	20231023	14.02	21600	-28.10	20240104	15400	0.84	20240326	23300	-33.35	20231220	13620	14.02	20231023	0.48	N	011200	5000	34451 억		74658379	N	N	1840	N	00	N
21	20240327	130252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15550	120	2	0.78	24974847280	1592045	89.93	15430	15910	15420	20050	10810	15430	15687.42	10.84	0	-368595	15770	15600	15500	15330	15230	15550	15280	34452	4620	5000	11410	10	1	689039496	107146	9.53	0.50	12	0.23	1632.00	31115.00	23300	20231220	-33.26	13620	20231023	14.17	21600	-28.01	20240104	15400	0.97	20240326	23300	-33.26	20231220	13620	14.17	20231023	0.48	N	011200	5000	34451 억		74658379	N	N	1840	N	00	N
22	20240327	120251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15540	110	2	0.71	23774311920	1514859	85.57	15430	15910	15420	20050	10810	15430	15694.23	10.84	0	-333531	15770	15600	15500	15330	15230	15550	15280	34452	4620	5000	11410	10	1	689039496	107077	9.52	0.50	12	0.22	1632.00	31115.00	23300	20231220	-33.30	13620	20231023	14.10	21600	-28.06	20240104	15400	0.91	20240326	23300	-33.30	20231220	13620	14.10	20231023	0.48	N	011200	5000	34451 억		74658379	N	N	1840	N	00	N
23	20240327	110251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15540	110	2	0.71	21839621950	1390243	78.53	15430	15910	15420	20050	10810	15430	15709.39	10.84	0	-295945	15770	15600	15500	15330	15230	15550	15280	34452	4620	5000	11410	10	1	689039496	107077	9.52	0.50	12	0.20	1632.00	31115.00	23300	20231220	-33.30	13620	20231023	14.10	21600	-28.06	20240104	15400	0.91	20240326	23300	-33.30	20231220	13620	14.10	20231023	0.48	N	011200	5000	34451 억		74658379	N	N	1840	N	00	N
24	20240327	100248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15630	200	2	1.30	17951377250	1140564	64.43	15430	15910	15420	20050	10810	15430	15739.27	10.84	0	-165010	15770	15600	15500	15330	15230	15550	15280	34452	4620	5000	11410	10	1	689039496	107697	9.58	0.50	12	0.17	1632.00	31115.00	23300	20231220	-32.92	13620	20231023	14.76	21600	-27.64	20240104	15400	1.49	20240326	23300	-32.92	20231220	13620	14.76	20231023	0.48	N	011200	5000	34451 억		74658379	N	N	1840	N	00	N
25	20240327	090252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15640	210	2	1.36	1312022030	84379	4.77	15430	15670	15420	20050	10810	15430	15550.41	10.84	0	9932	15770	15600	15500	15330	15230	15550	15280	34452	4620	5000	11410	10	1	689039496	107766	9.58	0.50	12	0.01	1632.00	31115.00	23300	20231220	-32.88	13620	20231023	14.83	21600	-27.59	20240104	15400	1.56	20240326	23300	-32.88	20231220	13620	14.83	20231023	0.48	N	011200	5000	34451 억		74658379	N	N	1840	N	00	N
26	20240326	160249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15430	-180	5	-1.15	27300336320	1761432	160.71	15670	15670	15400	20250	10930	15610	15499.02	10.93	0	-495989	15730	15670	15620	15560	15510	15645	15535	34452	4640	5000	11550	10	1	689039496	106319	9.45	0.50	12	0.26	1632.00	31115.00	23300	20231220	-33.78	13620	20231023	13.29	21600	-28.56	20240104	15400	0.19	20240326	23300	-33.78	20231220	13620	13.29	20231023	0.48	N	011200	5000	34451 억		75281631	N	N	1840	N	00	N
27	20240326	150248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15410	-200	5	-1.28	22815002970	1470518	134.16	15670	15670	15410	20250	10930	15610	15514.92	10.93	0	-408296	15730	15670	15620	15560	15510	15645	15535	34452	4640	5000	11550	10	1	689039496	106181	9.44	0.50	12	0.21	1632.00	31115.00	23300	20231220	-33.86	13620	20231023	13.14	21600	-28.66	20240104	15410	0.00	20240326	23300	-33.86	20231220	13620	13.14	20231023	0.48	N	011200	5000	34451 억		75281631	N	N	943	N	00	N
28	20240326	140248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15470	-140	5	-0.90	17924200280	1153820	105.27	15670	15670	15460	20250	10930	15610	15534.64	10.93	0	-252453	15730	15670	15620	15560	15510	15645	15535	34452	4640	5000	11550	10	1	689039496	106594	9.48	0.50	12	0.17	1632.00	31115.00	23300	20231220	-33.61	13620	20231023	13.58	21600	-28.38	20240104	15460	0.06	20240326	23300	-33.61	20231220	13620	13.58	20231023	0.48	N	011200	5000	34451 억		75281631	N	N	943	N	00	N
29	20240326	130246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15520	-90	5	-0.58	15555473790	1000969	91.32	15670	15670	15460	20250	10930	15610	15540.40	10.93	0	-200448	15730	15670	15620	15560	15510	15645	15535	34452	4640	5000	11550	10	1	689039496	106939	9.51	0.50	12	0.15	1632.00	31115.00	23300	20231220	-33.39	13620	20231023	13.95	21600	-28.15	20240104	15460	0.39	20240326	23300	-33.39	20231220	13620	13.95	20231023	0.48	N	011200	5000	34451 억		75281631	N	N	943	N	00	N
30	20240326	120247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15580	-30	5	-0.19	13315094060	856731	78.16	15670	15670	15460	20250	10930	15610	15541.72	10.93	0	-155429	15730	15670	15620	15560	15510	15645	15535	34452	4640	5000	11550	10	1	689039496	107352	9.55	0.50	12	0.12	1632.00	31115.00	23300	20231220	-33.13	13620	20231023	14.39	21600	-27.87	20240104	15460	0.78	20240326	23300	-33.13	20231220	13620	14.39	20231023	0.48	N	011200	5000	34451 억		75281631	N	N	943	N	00	N
31	20240326	110243	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15500	-110	5	-0.70	10524335160	677265	61.79	15670	15670	15460	20250	10930	15610	15539.43	10.93	0	-135322	15730	15670	15620	15560	15510	15645	15535	34452	4640	5000	11550	10	1	689039496	106801	9.50	0.50	12	0.10	1632.00	31115.00	23300	20231220	-33.48	13620	20231023	13.80	21600	-28.24	20240104	15460	0.26	20240326	23300	-33.48	20231220	13620	13.80	20231023	0.48	N	011200	5000	34451 억		75281631	N	N	943	N	00	N
32	20240326	100247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15540	-70	5	-0.45	6157521830	396196	36.15	15670	15670	15460	20250	10930	15610	15541.56	10.93	0	-98915	15730	15670	15620	15560	15510	15645	15535	34452	4640	5000	11550	10	1	689039496	107077	9.52	0.50	12	0.06	1632.00	31115.00	23300	20231220	-33.30	13620	20231023	14.10	21600	-28.06	20240104	15460	0.52	20240326	23300	-33.30	20231220	13620	14.10	20231023	0.48	N	011200	5000	34451 억		75281631	N	N	943	N	00	N
33	20240326	090246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15550	-60	5	-0.38	682461260	43678	3.99	15670	15670	15550	20250	10930	15610	15624.93	10.93	0	-13973	15730	15670	15620	15560	15510	15645	15535	34452	4640	5000	11550	10	1	689039496	107146	9.53	0.50	12	0.01	1632.00	31115.00	23300	20231220	-33.26	13620	20231023	14.17	21600	-28.01	20240104	15550	0.00	20240326	23300	-33.26	20231220	13620	14.17	20231023	0.48	N	011200	5000	34451 억		75281631	N	N	943	N	00	N
34	20240325	160253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15610	50	2	0.32	13372075420	855833	52.84	15630	15680	15570	20200	10900	15560	15624.67	10.92	0	-42181	16013	15786	15673	15446	15333	15730	15390	34452	4640	5000	11510	10	1	689039496	107559	9.56	0.50	12	0.12	1632.00	31115.00	23300	20231220	-33.00	13620	20231023	14.61	21600	-27.73	20240104	15560	0.32	20240322	23300	-33.00	20231220	13620	14.61	20231023	0.47	N	011200	5000	34451 억		75264731	N	N	943	N	00	N
35	20240325	150255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15650	90	2	0.58	11043852790	706869	43.64	15630	15680	15570	20200	10900	15560	15623.62	10.92	0	-48399	16013	15786	15673	15446	15333	15730	15390	34452	4640	5000	11510	10	1	689039496	107835	9.59	0.50	12	0.10	1632.00	31115.00	23300	20231220	-32.83	13620	20231023	14.90	21600	-27.55	20240104	15560	0.58	20240322	23300	-32.83	20231220	13620	14.90	20231023	0.47	N	011200	5000	34451 억		75264731	N	N	503	N	00	N
36	20240325	140255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15630	70	2	0.45	9224012670	590539	36.46	15630	15680	15570	20200	10900	15560	15619.65	10.92	0	-45053	16013	15786	15673	15446	15333	15730	15390	34452	4640	5000	11510	10	1	689039496	107697	9.58	0.50	12	0.09	1632.00	31115.00	23300	20231220	-32.92	13620	20231023	14.76	21600	-27.64	20240104	15560	0.45	20240322	23300	-32.92	20231220	13620	14.76	20231023	0.47	N	011200	5000	34451 억		75264731	N	N	503	N	00	N
37	20240325	130255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15640	80	2	0.51	8191792410	524504	32.38	15630	15680	15570	20200	10900	15560	15618.17	10.92	0	-51893	16013	15786	15673	15446	15333	15730	15390	34452	4640	5000	11510	10	1	689039496	107766	9.58	0.50	12	0.08	1632.00	31115.00	23300	20231220	-32.88	13620	20231023	14.83	21600	-27.59	20240104	15560	0.51	20240322	23300	-32.88	20231220	13620	14.83	20231023	0.47	N	011200	5000	34451 억		75264731	N	N	503	N	00	N
38	20240325	120300	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15580	20	2	0.13	7054763750	451556	27.88	15630	15680	15570	20200	10900	15560	15623.23	10.92	0	-56384	16013	15786	15673	15446	15333	15730	15390	34452	4640	5000	11510	10	1	689039496	107352	9.55	0.50	12	0.07	1632.00	31115.00	23300	20231220	-33.13	13620	20231023	14.39	21600	-27.87	20240104	15560	0.13	20240322	23300	-33.13	20231220	13620	14.39	20231023	0.47	N	011200	5000	34451 억		75264731	N	N	503	N	00	N
39	20240325	110256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15640	80	2	0.51	5734566370	366952	22.66	15630	15680	15570	20200	10900	15560	15627.57	10.92	0	-29502	16013	15786	15673	15446	15333	15730	15390	34452	4640	5000	11510	10	1	689039496	107766	9.58	0.50	12	0.05	1632.00	31115.00	23300	20231220	-32.88	13620	20231023	14.83	21600	-27.59	20240104	15560	0.51	20240322	23300	-32.88	20231220	13620	14.83	20231023	0.47	N	011200	5000	34451 억		75264731	N	N	503	N	00	N
40	20240325	100254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15610	50	2	0.32	4036008470	258314	15.95	15630	15680	15570	20200	10900	15560	15624.43	10.92	0	-28317	16013	15786	15673	15446	15333	15730	15390	34452	4640	5000	11510	10	1	689039496	107559	9.56	0.50	12	0.04	1632.00	31115.00	23300	20231220	-33.00	13620	20231023	14.61	21600	-27.73	20240104	15560	0.32	20240322	23300	-33.00	20231220	13620	14.61	20231023	0.47	N	011200	5000	34451 억		75264731	N	N	503	N	00	N
41	20240325	090258	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15640	80	2	0.51	488371470	31249	1.93	15630	15650	15600	20200	10900	15560	15628.39	10.92	0	-3272	16013	15786	15673	15446	15333	15730	15390	34452	4640	5000	11510	10	1	689039496	107766	9.58	0.50	12	0.00	1632.00	31115.00	23300	20231220	-32.88	13620	20231023	14.83	21600	-27.59	20240104	15560	0.51	20240322	23300	-32.88	20231220	13620	14.83	20231023	0.47	N	011200	5000	34451 억		75264731	N	N	503	N	00	N
42	20240322	160254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15560	-330	5	-2.08	25251876510	1610615	138.09	15890	15900	15560	20650	11130	15890	15678.72	11.00	0	-558892	16156	16022	15906	15772	15656	16090	15840	34452	4760	5000	11750	10	1	689039496	107215	9.53	0.50	12	0.23	1632.00	31115.00	23300	20231220	-33.22	13620	20231023	14.24	21600	-27.96	20240104	15560	0.00	20240322	23300	-33.22	20231220	13620	14.24	20231023	0.47	N	011200	5000	34451 억		75811216	N	N	503	N	00	N
43	20240322	150257	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15590	-300	5	-1.89	21615529800	1377101	118.07	15890	15900	15560	20650	11130	15890	15696.40	11.00	0	-510942	16156	16022	15906	15772	15656	16090	15840	34452	4760	5000	11750	10	1	689039496	107421	9.55	0.50	12	0.20	1632.00	31115.00	23300	20231220	-33.09	13620	20231023	14.46	21600	-27.82	20240104	15560	0.19	20240322	23300	-33.09	20231220	13620	14.46	20231023	0.47	N	011200	5000	34451 억		75811216	N	N	10728	N	00	N
44	20240322	140254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15670	-220	5	-1.38	15590106280	991396	85.00	15890	15900	15650	20650	11130	15890	15725.41	11.00	0	-368243	16156	16022	15906	15772	15656	16090	15840	34452	4760	5000	11750	10	1	689039496	107972	9.60	0.50	12	0.14	1632.00	31115.00	23300	20231220	-32.75	13620	20231023	15.05	21600	-27.45	20240104	15650	0.13	20240322	23300	-32.75	20231220	13620	15.05	20231023	0.47	N	011200	5000	34451 억		75811216	N	N	10728	N	00	N
45	20240322	130254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15720	-170	5	-1.07	12436609650	790284	67.76	15890	15900	15650	20650	11130	15890	15736.89	11.00	0	-252914	16156	16022	15906	15772	15656	16090	15840	34452	4760	5000	11750	10	1	689039496	108317	9.63	0.51	12	0.11	1632.00	31115.00	23300	20231220	-32.53	13620	20231023	15.42	21600	-27.22	20240104	15650	0.45	20240322	23300	-32.53	20231220	13620	15.42	20231023	0.47	N	011200	5000	34451 억		75811216	N	N	10728	N	00	N
46	20240322	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15720	-170	5	-1.07	11180573600	710368	60.91	15890	15900	15650	20650	11130	15890	15739.13	11.00	0	-216800	16156	16022	15906	15772	15656	16090	15840	34452	4760	5000	11750	10	1	689039496	108317	9.63	0.51	12	0.10	1632.00	31115.00	23300	20231220	-32.53	13620	20231023	15.42	21600	-27.22	20240104	15650	0.45	20240322	23300	-32.53	20231220	13620	15.42	20231023	0.47	N	011200	5000	34451 억		75811216	N	N	10728	N	00	N
47	20240322	110255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15720	-170	5	-1.07	9497081490	603341	51.73	15890	15900	15650	20650	11130	15890	15740.82	11.00	0	-184277	16156	16022	15906	15772	15656	16090	15840	34452	4760	5000	11750	10	1	689039496	108317	9.63	0.51	12	0.09	1632.00	31115.00	23300	20231220	-32.53	13620	20231023	15.42	21600	-27.22	20240104	15650	0.45	20240322	23300	-32.53	20231220	13620	15.42	20231023	0.47	N	011200	5000	34451 억		75811216	N	N	10728	N	00	N
48	20240322	100256	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15770	-120	5	-0.76	7228616210	459493	39.40	15890	15900	15650	20650	11130	15890	15731.72	11.00	0	-159405	16156	16022	15906	15772	15656	16090	15840	34452	4760	5000	11750	10	1	689039496	108662	9.66	0.51	12	0.07	1632.00	31115.00	23300	20231220	-32.32	13620	20231023	15.79	21600	-26.99	20240104	15650	0.77	20240322	23300	-32.32	20231220	13620	15.79	20231023	0.47	N	011200	5000	34451 억		75811216	N	N	10728	N	00	N
49	20240322	090253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15730	-160	5	-1.01	1076628690	67976	5.83	15890	15900	15720	20650	11130	15890	15838.36	11.00	0	-37420	16156	16022	15906	15772	15656	16090	15840	34452	4760	5000	11750	10	1	689039496	108386	9.64	0.51	12	0.01	1632.00	31115.00	23300	20231220	-32.49	13620	20231023	15.49	21600	-27.18	20240104	15660	0.45	20240319	23300	-32.49	20231220	13620	15.49	20231023	0.47	N	011200	5000	34451 억		75811216	N	N	10728	N	00	N
50	20240321	160252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15890	190	2	1.21	18264838760	1150651	112.65	15850	16040	15790	20400	10990	15700	15873.47	11.03	0	-3552	16073	15886	15783	15596	15493	15835	15545	34452	4700	5000	11610	10	1	689039496	109488	9.74	0.51	12	0.17	1632.00	31115.00	23300	20231220	-31.80	13620	20231023	16.67	21600	-26.44	20240104	15660	1.47	20240319	23300	-31.80	20231220	13620	16.67	20231023	0.47	N	011200	5000	34451 억		75970833	N	N	10728	N	00	N
51	20240321	150253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15880	180	2	1.15	16526192190	1041235	101.94	15850	16040	15790	20400	10990	15700	15871.72	11.03	0	-13573	16073	15886	15783	15596	15493	15835	15545	34452	4700	5000	11610	10	1	689039496	109419	9.73	0.51	12	0.15	1632.00	31115.00	23300	20231220	-31.85	13620	20231023	16.59	21600	-26.48	20240104	15660	1.40	20240319	23300	-31.85	20231220	13620	16.59	20231023	0.47	N	011200	5000	34451 억		75970833	N	N	41	N	00	N
52	20240321	140253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15840	140	2	0.89	13567592970	854721	83.68	15850	16040	15790	20400	10990	15700	15873.71	11.03	0	8576	16073	15886	15783	15596	15493	15835	15545	34452	4700	5000	11610	10	1	689039496	109144	9.71	0.51	12	0.12	1632.00	31115.00	23300	20231220	-32.02	13620	20231023	16.30	21600	-26.67	20240104	15660	1.15	20240319	23300	-32.02	20231220	13620	16.30	20231023	0.47	N	011200	5000	34451 억		75970833	N	N	41	N	00	N
53	20240321	130251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15900	200	2	1.27	11556999900	728070	71.28	15850	16040	15790	20400	10990	15700	15873.47	11.03	0	-10883	16073	15886	15783	15596	15493	15835	15545	34452	4700	5000	11610	10	1	689039496	109557	9.74	0.51	12	0.11	1632.00	31115.00	23300	20231220	-31.76	13620	20231023	16.74	21600	-26.39	20240104	15660	1.53	20240319	23300	-31.76	20231220	13620	16.74	20231023	0.47	N	011200	5000	34451 억		75970833	N	N	41	N	00	N
54	20240321	120252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15860	160	2	1.02	9788742690	616626	60.37	15850	16040	15790	20400	10990	15700	15874.68	11.03	0	-13020	16073	15886	15783	15596	15493	15835	15545	34452	4700	5000	11610	10	1	689039496	109282	9.72	0.51	12	0.09	1632.00	31115.00	23300	20231220	-31.93	13620	20231023	16.45	21600	-26.57	20240104	15660	1.28	20240319	23300	-31.93	20231220	13620	16.45	20231023	0.47	N	011200	5000	34451 억		75970833	N	N	41	N	00	N
55	20240321	110253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15810	110	2	0.70	7702262640	485178	47.50	15850	16040	15790	20400	10990	15700	15875.13	11.03	0	-27459	16073	15886	15783	15596	15493	15835	15545	34452	4700	5000	11610	10	1	689039496	108937	9.69	0.51	12	0.07	1632.00	31115.00	23300	20231220	-32.15	13620	20231023	16.08	21600	-26.81	20240104	15660	0.96	20240319	23300	-32.15	20231220	13620	16.08	20231023	0.47	N	011200	5000	34451 억		75970833	N	N	41	N	00	N
56	20240321	100253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15810	110	2	0.70	5887557610	370450	36.27	15850	16040	15790	20400	10990	15700	15892.99	11.03	0	10292	16073	15886	15783	15596	15493	15835	15545	34452	4700	5000	11610	10	1	689039496	108937	9.69	0.51	12	0.05	1632.00	31115.00	23300	20231220	-32.15	13620	20231023	16.08	21600	-26.81	20240104	15660	0.96	20240319	23300	-32.15	20231220	13620	16.08	20231023	0.47	N	011200	5000	34451 억		75970833	N	N	41	N	00	N
57	20240321	090254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15850	150	2	0.96	861261380	54367	5.32	15850	15870	15790	20400	10990	15700	15841.62	11.03	0	13403	16073	15886	15783	15596	15493	15835	15545	34452	4700	5000	11610	10	1	689039496	109213	9.71	0.51	12	0.01	1632.00	31115.00	23300	20231220	-31.97	13620	20231023	16.37	21600	-26.62	20240104	15660	1.21	20240319	23300	-31.97	20231220	13620	16.37	20231023	0.47	N	011200	5000	34451 억		75970833	N	N	41	N	00	N
58	20240320	160251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15700	20	2	0.13	15871114020	1004340	57.72	15790	15970	15680	20350	10980	15680	15802.85	10.99	0	-168908	16253	15966	15813	15526	15373	15890	15450	34452	4670	5000	11600	10	1	689039496	108179	9.62	0.50	12	0.15	1632.00	31115.00	23300	20231220	-32.62	13620	20231023	15.27	21600	-27.31	20240104	15660	0.26	20240319	23300	-32.62	20231220	13620	15.27	20231023	0.46	N	011200	5000	34451 억		75744653	N	N	41	N	00	N
59	20240320	150251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15740	60	2	0.38	14592935110	922993	53.05	15790	15970	15680	20350	10980	15680	15810.46	10.99	0	-166203	16253	15966	15813	15526	15373	15890	15450	34452	4670	5000	11600	10	1	689039496	108455	9.64	0.51	12	0.13	1632.00	31115.00	23300	20231220	-32.45	13620	20231023	15.57	21600	-27.13	20240104	15660	0.51	20240319	23300	-32.45	20231220	13620	15.57	20231023	0.46	N	011200	5000	34451 억		75744653	N	N	1714	N	00	N
60	20240320	140254	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15790	110	2	0.70	13211025480	835371	48.01	15790	15970	15680	20350	10980	15680	15814.57	10.99	0	-137046	16253	15966	15813	15526	15373	15890	15450	34452	4670	5000	11600	10	1	689039496	108799	9.68	0.51	12	0.12	1632.00	31115.00	23300	20231220	-32.23	13620	20231023	15.93	21600	-26.90	20240104	15660	0.83	20240319	23300	-32.23	20231220	13620	15.93	20231023	0.46	N	011200	5000	34451 억		75744653	N	N	1714	N	00	N
61	20240320	130255	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15860	180	2	1.15	11548649310	730335	41.97	15790	15970	15680	20350	10980	15680	15812.83	10.99	0	-113481	16253	15966	15813	15526	15373	15890	15450	34452	4670	5000	11600	10	1	689039496	109282	9.72	0.51	12	0.11	1632.00	31115.00	23300	20231220	-31.93	13620	20231023	16.45	21600	-26.57	20240104	15660	1.28	20240319	23300	-31.93	20231220	13620	16.45	20231023	0.46	N	011200	5000	34451 억		75744653	N	N	1714	N	00	N
62	20240320	120253	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15820	140	2	0.89	10363373770	655545	37.67	15790	15970	15680	20350	10980	15680	15808.81	10.99	0	-118792	16253	15966	15813	15526	15373	15890	15450	34452	4670	5000	11600	10	1	689039496	109006	9.69	0.51	12	0.10	1632.00	31115.00	23300	20231220	-32.10	13620	20231023	16.15	21600	-26.76	20240104	15660	1.02	20240319	23300	-32.10	20231220	13620	16.15	20231023	0.46	N	011200	5000	34451 억		75744653	N	N	1714	N	00	N
63	20240320	110251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15780	100	2	0.64	8338037030	527223	30.30	15790	15970	15680	20350	10980	15680	15815.03	10.99	0	-110765	16253	15966	15813	15526	15373	15890	15450	34452	4670	5000	11600	10	1	689039496	108730	9.67	0.51	12	0.08	1632.00	31115.00	23300	20231220	-32.27	13620	20231023	15.86	21600	-26.94	20240104	15660	0.77	20240319	23300	-32.27	20231220	13620	15.86	20231023	0.46	N	011200	5000	34451 억		75744653	N	N	1714	N	00	N
64	20240320	100251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15870	190	2	1.21	4513413130	286144	16.44	15790	15870	15680	20350	10980	15680	15773.25	10.99	0	-67405	16253	15966	15813	15526	15373	15890	15450	34452	4670	5000	11600	10	1	689039496	109351	9.72	0.51	12	0.04	1632.00	31115.00	23300	20231220	-31.89	13620	20231023	16.52	21600	-26.53	20240104	15660	1.34	20240319	23300	-31.89	20231220	13620	16.52	20231023	0.46	N	011200	5000	34451 억		75744653	N	N	1714	N	00	N
65	20240320	090250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15730	50	2	0.32	416164100	26377	1.52	15790	15810	15720	20350	10980	15680	15777.83	10.99	0	-2056	16253	15966	15813	15526	15373	15890	15450	34452	4670	5000	11600	10	1	689039496	108386	9.64	0.51	12	0.00	1632.00	31115.00	23300	20231220	-32.49	13620	20231023	15.49	21600	-27.18	20240104	15660	0.45	20240319	23300	-32.49	20231220	13620	15.49	20231023	0.46	N	011200	5000	34451 억		75744653	N	N	1714	N	00	N
66	20240319	160251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15680	-370	5	-2.31	27280093580	1721859	98.95	16020	16100	15660	20850	11240	16050	15844.28	11.05	0	-423658	16550	16300	16150	15900	15750	16225	15825	34452	4800	5000	11870	10	1	689039496	108041	9.61	0.50	12	0.25	1632.00	31115.00	23300	20231220	-32.70	13620	20231023	15.12	21600	-27.41	20240104	15660	0.13	20240319	23300	-32.70	20231220	13620	15.12	20231023	0.43	N	011200	5000	34451 억		76108988	N	N	1714	N	00	N
67	20240319	150251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15740	-310	5	-1.93	24118735610	1520389	87.37	16020	16100	15660	20850	11240	16050	15863.53	11.05	0	-380583	16550	16300	16150	15900	15750	16225	15825	34452	4800	5000	11870	10	1	689039496	108455	9.64	0.51	12	0.22	1632.00	31115.00	23300	20231220	-32.45	13620	20231023	15.57	21600	-27.13	20240104	15660	0.51	20240319	23300	-32.45	20231220	13620	15.57	20231023	0.43	N	011200	5000	34451 억		76108988	N	N	237218	N	00	N
68	20240319	140252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15740	-310	5	-1.93	20044362990	1260986	72.46	16020	16100	15720	20850	11240	16050	15895.78	11.05	0	-292865	16550	16300	16150	15900	15750	16225	15825	34452	4800	5000	11870	10	1	689039496	108455	9.64	0.51	12	0.18	1632.00	31115.00	23300	20231220	-32.45	13620	20231023	15.57	21600	-27.13	20240104	15720	0.13	20240319	23300	-32.45	20231220	13620	15.57	20231023	0.43	N	011200	5000	34451 억		76108988	N	N	237218	N	00	N
69	20240319	130237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15780	-270	5	-1.68	16765342050	1052946	60.51	16020	16100	15760	20850	11240	16050	15922.32	11.05	0	-240454	16550	16300	16150	15900	15750	16225	15825	34452	4800	5000	11870	10	1	689039496	108730	9.67	0.51	12	0.15	1632.00	31115.00	23300	20231220	-32.27	13620	20231023	15.86	21600	-26.94	20240104	15760	0.13	20240319	23300	-32.27	20231220	13620	15.86	20231023	0.43	N	011200	5000	34451 억		76108988	N	N	237218	N	00	N
70	20240319	120251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15850	-200	5	-1.25	13621523330	853987	49.07	16020	16100	15830	20850	11240	16050	15950.50	11.05	0	-162190	16550	16300	16150	15900	15750	16225	15825	34452	4800	5000	11870	10	1	689039496	109213	9.71	0.51	12	0.12	1632.00	31115.00	23300	20231220	-31.97	13620	20231023	16.37	21600	-26.62	20240104	15830	0.13	20240319	23300	-31.97	20231220	13620	16.37	20231023	0.43	N	011200	5000	34451 억		76108988	N	N	237218	N	00	N
71	20240319	110252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15900	-150	5	-0.93	9720669740	608358	34.96	16020	16100	15900	20850	11240	16050	15978.53	11.05	0	-140428	16550	16300	16150	15900	15750	16225	15825	34452	4800	5000	11870	10	1	689039496	109557	9.74	0.51	12	0.09	1632.00	31115.00	23300	20231220	-31.76	13620	20231023	16.74	21600	-26.39	20240104	15900	0.00	20240319	23300	-31.76	20231220	13620	16.74	20231023	0.43	N	011200	5000	34451 억		76108988	N	N	237218	N	00	N
72	20240319	100252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16010	-40	5	-0.25	5444012090	340154	19.55	16020	16100	15940	20850	11240	16050	16004.55	11.05	0	-27403	16550	16300	16150	15900	15750	16225	15825	34452	4800	5000	11870	10	1	689039496	110315	9.81	0.51	12	0.05	1632.00	31115.00	23300	20231220	-31.29	13620	20231023	17.55	21600	-25.88	20240104	15940	0.44	20240319	23300	-31.29	20231220	13620	17.55	20231023	0.43	N	011200	5000	34451 억		76108988	N	N	237218	N	00	N
73	20240319	090252	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15990	-60	5	-0.37	1135679850	70935	4.08	16020	16080	15950	20850	11240	16050	16010.14	11.05	0	-28267	16550	16300	16150	15900	15750	16225	15825	34452	4800	5000	11870	10	1	689039496	110177	9.80	0.51	12	0.01	1632.00	31115.00	23300	20231220	-31.37	13620	20231023	17.40	21600	-25.97	20240104	15950	0.25	20240319	23300	-31.37	20231220	13620	17.40	20231023	0.43	N	011200	5000	34451 억		76108988	N	N	237218	N	00	N
74	20240318	160250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16050	90	2	0.56	27750684670	1721792	55.78	16110	16400	16000	20700	11180	15960	16117.58	10.98	0	41036	17400	16680	16320	15600	15240	16500	15420	34452	4740	5000	11810	10	1	689039496	110591	0.78	0.38	12	0.25	20623.00	42300.00	23300	20231220	-31.12	13620	20231023	17.84	21600	-25.69	20240104	15960	0.56	20240315	23300	-31.12	20231220	13620	17.84	20231023	0.44	N	011200	5000	34451 억		75639795	N	N	237218	N	00	N
75	20240318	150250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16000	40	2	0.25	23868523720	1479775	47.94	16110	16400	16000	20700	11180	15960	16129.99	10.98	0	47532	17400	16680	16320	15600	15240	16500	15420	34452	4740	5000	11810	10	1	689039496	110246	0.78	0.38	12	0.21	20623.00	42300.00	23300	20231220	-31.33	13620	20231023	17.47	21600	-25.93	20240104	15960	0.25	20240315	23300	-31.33	20231220	13620	17.47	20231023	0.44	N	011200	5000	34451 억		75639795	N	N	36021	N	00	N
76	20240318	140250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16010	50	2	0.31	20510966920	1270112	41.15	16110	16400	16000	20700	11180	15960	16149.14	10.98	0	58706	17400	16680	16320	15600	15240	16500	15420	34452	4740	5000	11810	10	1	689039496	110315	0.78	0.38	12	0.18	20623.00	42300.00	23300	20231220	-31.29	13620	20231023	17.55	21600	-25.88	20240104	15960	0.31	20240315	23300	-31.29	20231220	13620	17.55	20231023	0.44	N	011200	5000	34451 억		75639795	N	N	36021	N	00	N
77	20240318	130250	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16060	100	2	0.63	17603830750	1088883	35.27	16110	16400	16000	20700	11180	15960	16167.13	10.98	0	51799	17400	16680	16320	15600	15240	16500	15420	34452	4740	5000	11810	10	1	689039496	110660	0.78	0.38	12	0.16	20623.00	42300.00	23300	20231220	-31.07	13620	20231023	17.91	21600	-25.65	20240104	15960	0.63	20240315	23300	-31.07	20231220	13620	17.91	20231023	0.44	N	011200	5000	34451 억		75639795	N	N	36021	N	00	N
78	20240318	120247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16070	110	2	0.69	14946936960	923546	29.92	16110	16400	16000	20700	11180	15960	16184.62	10.98	0	56378	17400	16680	16320	15600	15240	16500	15420	34452	4740	5000	11810	10	1	689039496	110729	0.78	0.38	12	0.13	20623.00	42300.00	23300	20231220	-31.03	13620	20231023	17.99	21600	-25.60	20240104	15960	0.69	20240315	23300	-31.03	20231220	13620	17.99	20231023	0.44	N	011200	5000	34451 억		75639795	N	N	36021	N	00	N
79	20240318	110251	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16180	220	2	1.38	11911625450	735264	23.82	16110	16400	16000	20700	11180	15960	16200.91	10.98	0	101614	17400	16680	16320	15600	15240	16500	15420	34452	4740	5000	11810	10	1	689039496	111487	0.78	0.38	12	0.11	20623.00	42300.00	23300	20231220	-30.56	13620	20231023	18.80	21600	-25.09	20240104	15960	1.38	20240315	23300	-30.56	20231220	13620	18.80	20231023	0.44	N	011200	5000	34451 억		75639795	N	N	36021	N	00	N
80	20240318	100249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16240	280	2	1.75	6795026320	421159	13.64	16110	16250	16000	20700	11180	15960	16134.67	10.98	0	51056	17400	16680	16320	15600	15240	16500	15420	34452	4740	5000	11810	10	1	689039496	111900	0.79	0.38	12	0.06	20623.00	42300.00	23300	20231220	-30.30	13620	20231023	19.24	21600	-24.81	20240104	15960	1.75	20240315	23300	-30.30	20231220	13620	19.24	20231023	0.44	N	011200	5000	34451 억		75639795	N	N	36021	N	00	N
81	20240318	090249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16170	210	2	1.32	1162519370	72190	2.34	16110	16190	16000	20700	11180	15960	16106.32	10.98	0	24630	17400	16680	16320	15600	15240	16500	15420	34452	4740	5000	11810	10	1	689039496	111418	0.78	0.38	12	0.01	20623.00	42300.00	23300	20231220	-30.60	13620	20231023	18.72	21600	-25.14	20240104	15960	1.32	20240315	23300	-30.60	20231220	13620	18.72	20231023	0.44	N	011200	5000	34451 억		75639795	N	N	36021	N	00	N
82	20240315	160246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	15960	-620	5	-3.74	49874359680	3061298	111.09	16780	17040	15960	21550	11610	16580	16292.35	11.16	0	-1241044	17106	16842	16506	16242	15906	16975	16375	34452	4970	5000	12260	10	1	689039496	109971	0.77	0.38	12	0.44	20623.00	42300.00	23300	20231220	-31.50	13620	20231023	17.18	21600	-26.11	20240104	15960	0.00	20240315	23300	-31.50	20231220	13620	17.18	20231023	0.43	N	011200	5000	34451 억		76863473	N	N	36021	N	00	N
83	20240315	150234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16160	-420	5	-2.53	33868835770	2060789	74.79	16780	17040	16150	21550	11610	16580	16434.89	11.16	0	-972477	17106	16842	16506	16242	15906	16975	16375	34452	4970	5000	12260	10	1	689039496	111349	0.78	0.38	12	0.30	20623.00	42300.00	23300	20231220	-30.64	13620	20231023	18.65	21600	-25.19	20240104	16060	0.62	20240313	23300	-30.64	20231220	13620	18.65	20231023	0.43	N	011200	5000	34451 억		76863473	N	N	16373	N	00	N
84	20240315	140235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16210	-370	5	-2.23	29186083310	1771705	64.30	16780	17040	16200	21550	11610	16580	16473.44	11.16	0	-786120	17106	16842	16506	16242	15906	16975	16375	34452	4970	5000	12260	10	1	689039496	111693	0.79	0.38	12	0.26	20623.00	42300.00	23300	20231220	-30.43	13620	20231023	19.02	21600	-24.95	20240104	16060	0.93	20240313	23300	-30.43	20231220	13620	19.02	20231023	0.43	N	011200	5000	34451 억		76863473	N	N	16373	N	00	N
85	20240315	130248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16280	-300	5	-1.81	25560300890	1548539	56.20	16780	17040	16250	21550	11610	16580	16506.07	11.16	0	-630909	17106	16842	16506	16242	15906	16975	16375	34452	4970	5000	12260	10	1	689039496	112176	0.79	0.38	12	0.22	20623.00	42300.00	23300	20231220	-30.13	13620	20231023	19.53	21600	-24.63	20240104	16060	1.37	20240313	23300	-30.13	20231220	13620	19.53	20231023	0.43	N	011200	5000	34451 억		76863473	N	N	16373	N	00	N
86	20240315	120248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16320	-260	5	-1.57	23040789070	1393830	50.58	16780	17040	16250	21550	11610	16580	16530.56	11.16	0	-527036	17106	16842	16506	16242	15906	16975	16375	34452	4970	5000	12260	10	1	689039496	112451	0.79	0.39	12	0.20	20623.00	42300.00	23300	20231220	-29.96	13620	20231023	19.82	21600	-24.44	20240104	16060	1.62	20240313	23300	-29.96	20231220	13620	19.82	20231023	0.43	N	011200	5000	34451 억		76863473	N	N	16373	N	00	N
87	20240315	110247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16500	-80	5	-0.48	19743970340	1192392	43.27	16780	17040	16250	21550	11610	16580	16558.29	11.16	0	-409880	17106	16842	16506	16242	15906	16975	16375	34452	4970	5000	12260	10	1	689039496	113692	0.80	0.39	12	0.17	20623.00	42300.00	23300	20231220	-29.18	13620	20231023	21.15	21600	-23.61	20240104	16060	2.74	20240313	23300	-29.18	20231220	13620	21.15	20231023	0.43	N	011200	5000	34451 억		76863473	N	N	16373	N	00	N
88	20240315	100249	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16420	-160	5	-0.97	15410234250	928371	33.69	16780	17040	16250	21550	11610	16580	16599.22	11.16	0	-338265	17106	16842	16506	16242	15906	16975	16375	34452	4970	5000	12260	10	1	689039496	113140	0.80	0.39	12	0.13	20623.00	42300.00	23300	20231220	-29.53	13620	20231023	20.56	21600	-23.98	20240104	16060	2.24	20240313	23300	-29.53	20231220	13620	20.56	20231023	0.43	N	011200	5000	34451 억		76863473	N	N	16373	N	00	N
89	20240315	090248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16920	340	2	2.05	3458944580	204612	7.43	16780	17040	16720	21550	11610	16580	16904.90	11.16	0	26011	17106	16842	16506	16242	15906	16975	16375	34452	4970	5000	12260	10	1	689039496	116585	0.82	0.40	12	0.03	20623.00	42300.00	23300	20231220	-27.38	13620	20231023	24.23	21600	-21.67	20240104	16060	5.35	20240313	23300	-27.38	20231220	13620	24.23	20231023	0.43	N	011200	5000	34451 억		76863473	N	N	16373	N	00	N
90	20240314	160245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16580	330	2	2.03	45203025790	2745338	115.39	16370	16770	16170	21100	11380	16250	16465.40	11.07	0	207424	16883	16566	16313	15996	15743	16440	15870	34452	4850	5000	12020	10	1	689039496	114243	0.80	0.39	12	0.40	20623.00	42300.00	23300	20231220	-28.84	13620	20231023	21.73	21600	-23.24	20240104	16060	3.24	20240313	23300	-28.84	20231220	13620	21.73	20231023	0.42	N	011200	5000	34451 억		76276740	N	N	16373	N	00	N
91	20240314	150247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16630	380	2	2.34	33744647920	2054355	86.34	16370	16770	16170	21100	11380	16250	16426.08	11.07	0	-74975	16883	16566	16313	15996	15743	16440	15870	34452	4850	5000	12020	10	1	689039496	114587	0.81	0.39	12	0.30	20623.00	42300.00	23300	20231220	-28.63	13620	20231023	22.10	21600	-23.01	20240104	16060	3.55	20240313	23300	-28.63	20231220	13620	22.10	20231023	0.42	N	011200	5000	34451 억		76276740	N	N	3090	N	00	N
92	20240314	140245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16650	400	2	2.46	26902134340	1643772	69.09	16370	16650	16170	21100	11380	16250	16366.24	11.07	0	-100659	16883	16566	16313	15996	15743	16440	15870	34452	4850	5000	12020	10	1	689039496	114725	0.81	0.39	12	0.24	20623.00	42300.00	23300	20231220	-28.54	13620	20231023	22.25	21600	-22.92	20240104	16060	3.67	20240313	23300	-28.54	20231220	13620	22.25	20231023	0.42	N	011200	5000	34451 억		76276740	N	N	3090	N	00	N
93	20240314	130246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16370	120	2	0.74	20984930780	1284862	54.00	16370	16470	16170	21100	11380	16250	16332.57	11.07	0	-172523	16883	16566	16313	15996	15743	16440	15870	34452	4850	5000	12020	10	1	689039496	112796	0.79	0.39	12	0.19	20623.00	42300.00	23300	20231220	-29.74	13620	20231023	20.19	21600	-24.21	20240104	16060	1.93	20240313	23300	-29.74	20231220	13620	20.19	20231023	0.42	N	011200	5000	34451 억		76276740	N	N	3090	N	00	N
94	20240314	120246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16340	90	2	0.55	18915393940	1158288	48.68	16370	16470	16170	21100	11380	16250	16330.61	11.07	0	-146126	16883	16566	16313	15996	15743	16440	15870	34452	4850	5000	12020	10	1	689039496	112589	0.79	0.39	12	0.17	20623.00	42300.00	23300	20231220	-29.87	13620	20231023	19.97	21600	-24.35	20240104	16060	1.74	20240313	23300	-29.87	20231220	13620	19.97	20231023	0.42	N	011200	5000	34451 억		76276740	N	N	3090	N	00	N
95	20240314	110247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16380	130	2	0.80	13566002940	832038	34.97	16370	16450	16170	21100	11380	16250	16304.68	11.07	0	-124599	16883	16566	16313	15996	15743	16440	15870	34452	4850	5000	12020	10	1	689039496	112865	0.79	0.39	12	0.12	20623.00	42300.00	23300	20231220	-29.70	13620	20231023	20.26	21600	-24.17	20240104	16060	1.99	20240313	23300	-29.70	20231220	13620	20.26	20231023	0.42	N	011200	5000	34451 억		76276740	N	N	3090	N	00	N
96	20240314	100247	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16350	100	2	0.62	8025667690	493096	20.72	16370	16450	16170	21100	11380	16250	16276.18	11.07	0	-114900	16883	16566	16313	15996	15743	16440	15870	34452	4850	5000	12020	10	1	689039496	112658	0.79	0.39	12	0.07	20623.00	42300.00	23300	20231220	-29.83	13620	20231023	20.04	21600	-24.31	20240104	16060	1.81	20240313	23300	-29.83	20231220	13620	20.04	20231023	0.42	N	011200	5000	34451 억		76276740	N	N	3090	N	00	N
97	20240314	090245	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16340	90	2	0.55	1580074660	96455	4.05	16370	16450	16300	21100	11380	16250	16384.26	11.07	0	31065	16883	16566	16313	15996	15743	16440	15870	34452	4850	5000	12020	10	1	689039496	112589	0.79	0.39	12	0.01	20623.00	42300.00	23300	20231220	-29.87	13620	20231023	19.97	21600	-24.35	20240104	16060	1.74	20240313	23300	-29.87	20231220	13620	19.97	20231023	0.42	N	011200	5000	34451 억		76276740	N	N	3090	N	00	N
98	20240313	160246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16250	-250	5	-1.52	38055854780	2345828	164.61	16630	16630	16060	21450	11550	16500	16222.73	11.12	0	-197770	16913	16706	16563	16356	16213	16635	16285	34452	4950	5000	12210	10	1	689039496	111969	0.79	0.38	12	0.34	20623.00	42300.00	23300	20231220	-30.26	13620	20231023	19.31	21600	-24.77	20240104	16060	1.18	20240313	23300	-30.26	20231220	13620	19.31	20231023	0.42	N	011200	5000	34451 억		76641949	N	N	3090	N	00	N
99	20240313	150244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16170	-330	5	-2.00	34029584050	2097509	147.18	16630	16630	16060	21450	11550	16500	16223.81	11.12	0	-202399	16913	16706	16563	16356	16213	16635	16285	34452	4950	5000	12210	10	1	689039496	111418	0.78	0.38	12	0.30	20623.00	42300.00	23300	20231220	-30.60	13620	20231023	18.72	21600	-25.14	20240104	16060	0.68	20240313	23300	-30.60	20231220	13620	18.72	20231023	0.42	N	011200	5000	34451 억		76641949	N	N	945	N	00	N
100	20240313	140246	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16140	-360	5	-2.18	29154340550	1796300	126.05	16630	16630	16060	21450	11550	16500	16230.22	11.12	0	-272770	16913	16706	16563	16356	16213	16635	16285	34452	4950	5000	12210	10	1	689039496	111211	0.78	0.38	12	0.26	20623.00	42300.00	23300	20231220	-30.73	13620	20231023	18.50	21600	-25.28	20240104	16060	0.50	20240313	23300	-30.73	20231220	13620	18.50	20231023	0.42	N	011200	5000	34451 억		76641949	N	N	945	N	00	N
101	20240313	130248	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16140	-360	5	-2.18	23410485710	1439702	101.02	16630	16630	16110	21450	11550	16500	16260.65	11.12	0	-236868	16913	16706	16563	16356	16213	16635	16285	34452	4950	5000	12210	10	1	689039496	111211	0.78	0.38	12	0.21	20623.00	42300.00	23300	20231220	-30.73	13620	20231023	18.50	21600	-25.28	20240104	16110	0.19	20240313	23300	-30.73	20231220	13620	18.50	20231023	0.42	N	011200	5000	34451 억		76641949	N	N	945	N	00	N
102	20240313	120244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16170	-330	5	-2.00	18765073920	1151973	80.83	16630	16630	16160	21450	11550	16500	16289.51	11.12	0	-149360	16913	16706	16563	16356	16213	16635	16285	34452	4950	5000	12210	10	1	689039496	111418	0.78	0.38	12	0.17	20623.00	42300.00	23300	20231220	-30.60	13620	20231023	18.72	21600	-25.14	20240104	16160	0.06	20240313	23300	-30.60	20231220	13620	18.72	20231023	0.42	N	011200	5000	34451 억		76641949	N	N	945	N	00	N
103	20240313	110244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16220	-280	5	-1.70	14934098800	915322	64.23	16630	16630	16170	21450	11550	16500	16315.68	11.12	0	-101913	16913	16706	16563	16356	16213	16635	16285	34452	4950	5000	12210	10	1	689039496	111762	0.79	0.38	12	0.13	20623.00	42300.00	23300	20231220	-30.39	13620	20231023	19.09	21600	-24.91	20240104	16170	0.31	20240313	23300	-30.39	20231220	13620	19.09	20231023	0.42	N	011200	5000	34451 억		76641949	N	N	945	N	00	N
104	20240313	100244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16220	-280	5	-1.70	10258598300	627205	44.01	16630	16630	16210	21450	11550	16500	16356.05	11.12	0	-109698	16913	16706	16563	16356	16213	16635	16285	34452	4950	5000	12210	10	1	689039496	111762	0.79	0.38	12	0.09	20623.00	42300.00	23300	20231220	-30.39	13620	20231023	19.09	21600	-24.91	20240104	16210	0.06	20240313	23300	-30.39	20231220	13620	19.09	20231023	0.42	N	011200	5000	34451 억		76641949	N	N	945	N	00	N
105	20240313	090244	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16500	0	3	0.00	960058910	57921	4.06	16630	16630	16460	21450	11550	16500	16575.32	11.12	0	-17283	16913	16706	16563	16356	16213	16635	16285	34452	4950	5000	12210	10	1	689039496	113692	0.80	0.39	12	0.01	20623.00	42300.00	23300	20231220	-29.18	13620	20231023	21.15	21600	-23.61	20240104	16420	0.49	20240312	23300	-29.18	20231220	13620	21.15	20231023	0.42	N	011200	5000	34451 억		76641949	N	N	945	N	00	N
106	20240312	160242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16500	-120	5	-0.72	23367107450	1416236	93.92	16760	16770	16420	21600	11640	16620	16499.44	11.14	0	102719	17106	16862	16736	16492	16366	16800	16430	34452	4980	5000	12290	10	1	689039496	113692	0.80	0.39	12	0.21	20623.00	42300.00	23300	20231220	-29.18	13620	20231023	21.15	21600	-23.61	20240104	16420	0.49	20240312	23300	-29.18	20231220	13620	21.15	20231023	0.42	N	011200	5000	34451 억		76763429	N	N	945	N	00	N
107	20240312	150241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16520	-100	5	-0.60	20867028740	1264726	83.87	16760	16770	16420	21600	11640	16620	16499.25	11.14	0	51684	17106	16862	16736	16492	16366	16800	16430	34452	4980	5000	12290	10	1	689039496	113829	0.80	0.39	12	0.18	20623.00	42300.00	23300	20231220	-29.10	13620	20231023	21.29	21600	-23.52	20240104	16420	0.61	20240312	23300	-29.10	20231220	13620	21.29	20231023	0.42	N	011200	5000	34451 억		76763429	N	N	4984	N	00	N
108	20240312	140240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16460	-160	5	-0.96	15373832540	930910	61.74	16760	16770	16440	21600	11640	16620	16514.84	11.14	0	2785	17106	16862	16736	16492	16366	16800	16430	34452	4980	5000	12290	10	1	689039496	113416	0.80	0.39	12	0.14	20623.00	42300.00	23300	20231220	-29.36	13620	20231023	20.85	21600	-23.80	20240104	16440	0.12	20240312	23300	-29.36	20231220	13620	20.85	20231023	0.42	N	011200	5000	34451 억		76763429	N	N	4984	N	00	N
109	20240312	130234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16480	-140	5	-0.84	13132703190	794851	52.71	16760	16770	16440	21600	11640	16620	16522.22	11.14	0	-27629	17106	16862	16736	16492	16366	16800	16430	34452	4980	5000	12290	10	1	689039496	113554	0.80	0.39	12	0.12	20623.00	42300.00	23300	20231220	-29.27	13620	20231023	21.00	21600	-23.70	20240104	16440	0.24	20240312	23300	-29.27	20231220	13620	21.00	20231023	0.42	N	011200	5000	34451 억		76763429	N	N	4984	N	00	N
110	20240312	120242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16470	-150	5	-0.90	11188745440	676947	44.89	16760	16770	16440	21600	11640	16620	16528.24	11.14	0	-36943	17106	16862	16736	16492	16366	16800	16430	34452	4980	5000	12290	10	1	689039496	113485	0.80	0.39	12	0.10	20623.00	42300.00	23300	20231220	-29.31	13620	20231023	20.93	21600	-23.75	20240104	16440	0.18	20240312	23300	-29.31	20231220	13620	20.93	20231023	0.42	N	011200	5000	34451 억		76763429	N	N	4984	N	00	N
111	20240312	110242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16600	-20	5	-0.12	9391725670	568179	37.68	16760	16770	16440	21600	11640	16620	16529.52	11.14	0	-13507	17106	16862	16736	16492	16366	16800	16430	34452	4980	5000	12290	10	1	689039496	114381	0.80	0.39	12	0.08	20623.00	42300.00	23300	20231220	-28.76	13620	20231023	21.88	21600	-23.15	20240104	16440	0.97	20240312	23300	-28.76	20231220	13620	21.88	20231023	0.42	N	011200	5000	34451 억		76763429	N	N	4984	N	00	N
112	20240312	100241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16480	-140	5	-0.84	7150122880	432555	28.69	16760	16770	16440	21600	11640	16620	16529.97	11.14	0	-31794	17106	16862	16736	16492	16366	16800	16430	34452	4980	5000	12290	10	1	689039496	113554	0.80	0.39	12	0.06	20623.00	42300.00	23300	20231220	-29.27	13620	20231023	21.00	21600	-23.70	20240104	16440	0.24	20240312	23300	-29.27	20231220	13620	21.00	20231023	0.42	N	011200	5000	34451 억		76763429	N	N	4984	N	00	N
113	20240312	090242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16620	0	3	0.00	943032270	56535	3.75	16760	16770	16590	21600	11640	16620	16680.50	11.14	0	-21299	17106	16862	16736	16492	16366	16800	16430	34452	4980	5000	12290	10	1	689039496	114518	0.81	0.39	12	0.01	20623.00	42300.00	23300	20231220	-28.67	13620	20231023	22.03	21600	-23.06	20240104	16590	0.18	20240312	23300	-28.67	20231220	13620	22.03	20231023	0.42	N	011200	5000	34451 억		76763429	N	N	4984	N	00	N
114	20240311	160241	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16620	-330	5	-1.95	24977551920	1496217	105.99	16900	16980	16610	22000	11870	16950	16693.94	11.14	0	89341	17396	17172	17036	16812	16676	17105	16745	34452	5050	5000	12540	10	1	689039496	114518	0.81	0.39	12	0.22	20623.00	42300.00	23300	20231220	-28.67	13620	20231023	22.03	21600	-23.06	20240104	16610	0.06	20240311	23300	-28.67	20231220	13620	22.03	20231023	0.42	N	011200	5000	34451 억		76738810	N	N	4984	N	00	N
115	20240311	150242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16630	-320	5	-1.89	21974854450	1315621	93.20	16900	16980	16610	22000	11870	16950	16703.02	11.14	0	67494	17396	17172	17036	16812	16676	17105	16745	34452	5050	5000	12540	10	1	689039496	114587	0.81	0.39	12	0.19	20623.00	42300.00	23300	20231220	-28.63	13620	20231023	22.10	21600	-23.01	20240104	16610	0.12	20240311	23300	-28.63	20231220	13620	22.10	20231023	0.42	N	011200	5000	34451 억		76738810	N	N	1887	N	00	N
116	20240311	140240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16650	-300	5	-1.77	18784071840	1123823	79.61	16900	16980	16610	22000	11870	16950	16714.43	11.14	0	43465	17396	17172	17036	16812	16676	17105	16745	34452	5050	5000	12540	10	1	689039496	114725	0.81	0.39	12	0.16	20623.00	42300.00	23300	20231220	-28.54	13620	20231023	22.25	21600	-22.92	20240104	16610	0.24	20240311	23300	-28.54	20231220	13620	22.25	20231023	0.42	N	011200	5000	34451 억		76738810	N	N	1887	N	00	N
117	20240311	130242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16690	-260	5	-1.53	15807749430	945232	66.96	16900	16980	16610	22000	11870	16950	16723.67	11.14	0	28216	17396	17172	17036	16812	16676	17105	16745	34452	5050	5000	12540	10	1	689039496	115001	0.81	0.39	12	0.14	20623.00	42300.00	23300	20231220	-28.37	13620	20231023	22.54	21600	-22.73	20240104	16610	0.48	20240311	23300	-28.37	20231220	13620	22.54	20231023	0.42	N	011200	5000	34451 억		76738810	N	N	1887	N	00	N
118	20240311	120242	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16730	-220	5	-1.30	13560409480	810838	57.44	16900	16980	16610	22000	11870	16950	16723.94	11.14	0	7013	17396	17172	17036	16812	16676	17105	16745	34452	5050	5000	12540	10	1	689039496	115276	0.81	0.40	12	0.12	20623.00	42300.00	23300	20231220	-28.20	13620	20231023	22.83	21600	-22.55	20240104	16610	0.72	20240311	23300	-28.20	20231220	13620	22.83	20231023	0.42	N	011200	5000	34451 억		76738810	N	N	1887	N	00	N
119	20240311	110240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16770	-180	5	-1.06	11334987980	677767	48.01	16900	16980	16610	22000	11870	16950	16724.01	11.14	0	-34163	17396	17172	17036	16812	16676	17105	16745	34452	5050	5000	12540	10	1	689039496	115552	0.81	0.40	12	0.10	20623.00	42300.00	23300	20231220	-28.03	13620	20231023	23.13	21600	-22.36	20240104	16610	0.96	20240311	23300	-28.03	20231220	13620	23.13	20231023	0.42	N	011200	5000	34451 억		76738810	N	N	1887	N	00	N
120	20240311	100239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16680	-270	5	-1.59	8293804020	495805	35.12	16900	16980	16610	22000	11870	16950	16727.94	11.14	0	-61008	17396	17172	17036	16812	16676	17105	16745	34452	5050	5000	12540	10	1	689039496	114932	0.81	0.39	12	0.07	20623.00	42300.00	23300	20231220	-28.41	13620	20231023	22.47	21600	-22.78	20240104	16610	0.42	20240311	23300	-28.41	20231220	13620	22.47	20231023	0.42	N	011200	5000	34451 억		76738810	N	N	1887	N	00	N
121	20240311	090238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16870	-80	5	-0.47	1049383430	62060	4.40	16900	16980	16860	22000	11870	16950	16909.16	11.14	0	-6232	17396	17172	17036	16812	16676	17105	16745	34452	5050	5000	12540	10	1	689039496	116241	0.82	0.40	12	0.01	20623.00	42300.00	23300	20231220	-27.60	13620	20231023	23.86	21600	-21.90	20240104	16860	0.06	20240311	23300	-27.60	20231220	13620	23.86	20231023	0.42	N	011200	5000	34451 억		76738810	N	N	1887	N	00	N
122	20240308	160240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16950	-60	5	-0.35	23597489480	1387601	99.06	17020	17260	16900	22100	11910	17010	17006.10	11.17	0	112532	17643	17326	17133	16816	16623	17230	16720	34452	5090	5000	12580	10	1	689039496	116792	0.82	0.40	12	0.20	20623.00	42300.00	23300	20231220	-27.25	13620	20231023	24.45	21600	-21.53	20240104	16900	0.30	20240308	23300	-27.25	20231220	13620	24.45	20231023	0.40	N	011200	5000	34451 억		76944488	N	N	1887	N	00	N
123	20240308	150240	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16960	-50	5	-0.29	20603511560	1210879	86.45	17020	17260	16900	22100	11910	17010	17015.34	11.17	0	103810	17643	17326	17133	16816	16623	17230	16720	34452	5090	5000	12580	10	1	689039496	116861	0.82	0.40	12	0.18	20623.00	42300.00	23300	20231220	-27.21	13620	20231023	24.52	21600	-21.48	20240104	16900	0.36	20240308	23300	-27.21	20231220	13620	24.52	20231023	0.40	N	011200	5000	34451 억		76944488	N	N	21	N	00	N
124	20240308	140239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16910	-100	5	-0.59	17683674400	1038438	74.14	17020	17260	16900	22100	11910	17010	17029.12	11.17	0	29268	17643	17326	17133	16816	16623	17230	16720	34452	5090	5000	12580	10	1	689039496	116517	0.82	0.40	12	0.15	20623.00	42300.00	23300	20231220	-27.42	13620	20231023	24.16	21600	-21.71	20240104	16900	0.06	20240308	23300	-27.42	20231220	13620	24.16	20231023	0.40	N	011200	5000	34451 억		76944488	N	N	21	N	00	N
125	20240308	130239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16910	-100	5	-0.59	15548590040	912360	65.14	17020	17260	16910	22100	11910	17010	17042.19	11.17	0	-7198	17643	17326	17133	16816	16623	17230	16720	34452	5090	5000	12580	10	1	689039496	116517	0.82	0.40	12	0.13	20623.00	42300.00	23300	20231220	-27.42	13620	20231023	24.16	21600	-21.71	20240104	16910	0.00	20240308	23300	-27.42	20231220	13620	24.16	20231023	0.40	N	011200	5000	34451 억		76944488	N	N	21	N	00	N
126	20240308	120239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16970	-40	5	-0.24	12913101550	756801	54.03	17020	17260	16910	22100	11910	17010	17062.79	11.17	0	26458	17643	17326	17133	16816	16623	17230	16720	34452	5090	5000	12580	10	1	689039496	116930	0.82	0.40	12	0.11	20623.00	42300.00	23300	20231220	-27.17	13620	20231023	24.60	21600	-21.44	20240104	16910	0.35	20240308	23300	-27.17	20231220	13620	24.60	20231023	0.40	N	011200	5000	34451 억		76944488	N	N	21	N	00	N
127	20240308	110238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16990	-20	5	-0.12	11013328910	644977	46.05	17020	17260	16910	22100	11910	17010	17075.60	11.17	0	32570	17643	17326	17133	16816	16623	17230	16720	34452	5090	5000	12580	10	1	689039496	117068	0.82	0.40	12	0.09	20623.00	42300.00	23300	20231220	-27.08	13620	20231023	24.74	21600	-21.34	20240104	16910	0.47	20240308	23300	-27.08	20231220	13620	24.74	20231023	0.40	N	011200	5000	34451 억		76944488	N	N	21	N	00	N
128	20240308	100237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17060	50	2	0.29	6410457910	373844	26.69	17020	17260	17020	22100	11910	17010	17147.65	11.17	0	64090	17643	17326	17133	16816	16623	17230	16720	34452	5090	5000	12580	10	1	689039496	117550	0.83	0.40	12	0.05	20623.00	42300.00	23300	20231220	-26.78	13620	20231023	25.26	21600	-21.02	20240104	16940	0.71	20240307	23300	-26.78	20231220	13620	25.26	20231023	0.40	N	011200	5000	34451 억		76944488	N	N	21	N	00	N
129	20240308	090237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17190	180	2	1.06	1452655720	84930	6.06	17020	17260	17020	22100	11910	17010	17104.86	11.17	0	38680	17643	17326	17133	16816	16623	17230	16720	34452	5090	5000	12580	10	1	689039496	118446	0.83	0.41	12	0.01	20623.00	42300.00	23300	20231220	-26.22	13620	20231023	26.21	21600	-20.42	20240104	16940	1.48	20240307	23300	-26.22	20231220	13620	26.21	20231023	0.40	N	011200	5000	34451 억		76944488	N	N	21	N	00	N
130	20240307	160238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17010	-190	5	-1.10	23679005880	1382697	76.82	17200	17450	16940	22350	12040	17200	17125.34	11.16	0	172387	17993	17596	17383	16986	16773	17490	16880	34452	5150	5000	12720	10	1	689039496	117206	0.82	0.40	12	0.20	20623.00	42300.00	23300	20231220	-27.00	13620	20231023	24.89	21600	-21.25	20240104	16940	0.41	20240307	23300	-27.00	20231220	13620	24.89	20231023	0.40	N	011200	5000	34451 억		76922726	N	N	21	N	00	N
131	20240307	150229	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17030	-170	5	-0.99	20791639760	1213020	67.39	17200	17450	16940	22350	12040	17200	17140.38	11.16	0	105672	17993	17596	17383	16986	16773	17490	16880	34452	5150	5000	12720	10	1	689039496	117343	0.83	0.40	12	0.18	20623.00	42300.00	23300	20231220	-26.91	13620	20231023	25.04	21600	-21.16	20240104	16940	0.53	20240307	23300	-26.91	20231220	13620	25.04	20231023	0.40	N	011200	5000	34451 억		76922726	N	N	1021	N	00	N
132	20240307	140235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17060	-140	5	-0.81	18494631810	1078291	59.91	17200	17450	16940	22350	12040	17200	17151.79	11.16	0	59355	17993	17596	17383	16986	16773	17490	16880	34452	5150	5000	12720	10	1	689039496	117550	0.83	0.40	12	0.16	20623.00	42300.00	23300	20231220	-26.78	13620	20231023	25.26	21600	-21.02	20240104	16940	0.71	20240307	23300	-26.78	20231220	13620	25.26	20231023	0.40	N	011200	5000	34451 억		76922726	N	N	1021	N	00	N
133	20240307	130235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	16980	-220	5	-1.28	15642750010	910816	50.60	17200	17450	16940	22350	12040	17200	17174.43	11.16	0	21572	17993	17596	17383	16986	16773	17490	16880	34452	5150	5000	12720	10	1	689039496	116999	0.82	0.40	12	0.13	20623.00	42300.00	23300	20231220	-27.12	13620	20231023	24.67	21600	-21.39	20240104	16940	0.24	20240307	23300	-27.12	20231220	13620	24.67	20231023	0.40	N	011200	5000	34451 억		76922726	N	N	1021	N	00	N
134	20240307	120236	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17080	-120	5	-0.70	11903085880	690930	38.39	17200	17450	17070	22350	12040	17200	17227.64	11.16	0	65979	17993	17596	17383	16986	16773	17490	16880	34452	5150	5000	12720	10	1	689039496	117688	0.83	0.40	12	0.10	20623.00	42300.00	23300	20231220	-26.70	13620	20231023	25.40	21600	-20.93	20240104	17070	0.06	20240307	23300	-26.70	20231220	13620	25.40	20231023	0.40	N	011200	5000	34451 억		76922726	N	N	1021	N	00	N
135	20240307	110238	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17170	-30	5	-0.17	8857152510	512873	28.49	17200	17450	17130	22350	12040	17200	17269.70	11.16	0	60562	17993	17596	17383	16986	16773	17490	16880	34452	5150	5000	12720	10	1	689039496	118308	0.83	0.41	12	0.07	20623.00	42300.00	23300	20231220	-26.31	13620	20231023	26.06	21600	-20.51	20240104	17130	0.23	20240307	23300	-26.31	20231220	13620	26.06	20231023	0.40	N	011200	5000	34451 억		76922726	N	N	1021	N	00	N
136	20240307	100239	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17240	40	2	0.23	5767543520	333288	18.52	17200	17450	17170	22350	12040	17200	17305.04	11.16	0	85149	17993	17596	17383	16986	16773	17490	16880	34452	5150	5000	12720	10	1	689039496	118790	0.84	0.41	12	0.05	20623.00	42300.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	17170	0.41	20240307	23300	-26.01	20231220	13620	26.58	20231023	0.40	N	011200	5000	34451 억		76922726	N	N	1021	N	00	N
137	20240307	090236	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17400	200	2	1.16	1828567380	105761	5.88	17200	17450	17200	22350	12040	17200	17289.77	11.16	0	61053	17993	17596	17383	16986	16773	17490	16880	34452	5150	5000	12720	10	1	689039496	119893	0.84	0.41	12	0.02	20623.00	42300.00	23300	20231220	-25.32	13620	20231023	27.75	21600	-19.44	20240104	17170	1.34	20240306	23300	-25.32	20231220	13620	27.75	20231023	0.40	N	011200	5000	34451 억		76922726	N	N	1021	N	00	N
138	20240306	160235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17200	-480	5	-2.71	30831115320	1784990	140.44	17570	17780	17170	22950	12380	17680	17272.44	11.21	0	-180159	18326	18002	17826	17502	17326	17915	17415	34452	5270	5000	13080	10	1	689039496	118515	0.83	0.41	12	0.26	20623.00	42300.00	23300	20231220	-26.18	13620	20231023	26.28	21600	-20.37	20240104	17170	0.17	20240306	23300	-26.18	20231220	13620	26.28	20231023	0.41	N	011200	5000	34451 억		77246670	N	N	1021	N	00	N
139	20240306	150237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17220	-460	5	-2.60	27518048750	1592281	125.28	17570	17780	17170	22950	12380	17680	17282.09	11.21	0	-162747	18326	18002	17826	17502	17326	17915	17415	34452	5270	5000	13080	10	1	689039496	118653	0.83	0.41	12	0.23	20623.00	42300.00	23300	20231220	-26.09	13620	20231023	26.43	21600	-20.28	20240104	17170	0.29	20240306	23300	-26.09	20231220	13620	26.43	20231023	0.41	N	011200	5000	34451 억		77246670	N	N	25314	N	00	N
140	20240306	140235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17210	-470	5	-2.66	23087643100	1334736	105.01	17570	17780	17200	22950	12380	17680	17297.45	11.21	0	-186048	18326	18002	17826	17502	17326	17915	17415	34452	5270	5000	13080	10	1	689039496	118584	0.83	0.41	12	0.19	20623.00	42300.00	23300	20231220	-26.14	13620	20231023	26.36	21600	-20.32	20240104	17200	0.06	20240306	23300	-26.14	20231220	13620	26.36	20231023	0.41	N	011200	5000	34451 억		77246670	N	N	25314	N	00	N
141	20240306	130237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17240	-440	5	-2.49	20417933550	1179794	92.82	17570	17780	17200	22950	12380	17680	17306.27	11.21	0	-198828	18326	18002	17826	17502	17326	17915	17415	34452	5270	5000	13080	10	1	689039496	118790	0.84	0.41	12	0.17	20623.00	42300.00	23300	20231220	-26.01	13620	20231023	26.58	21600	-20.19	20240104	17200	0.23	20240306	23300	-26.01	20231220	13620	26.58	20231023	0.41	N	011200	5000	34451 억		77246670	N	N	25314	N	00	N
142	20240306	120237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17220	-460	5	-2.60	17482251110	1009248	79.41	17570	17780	17210	22950	12380	17680	17321.96	11.21	0	-203012	18326	18002	17826	17502	17326	17915	17415	34452	5270	5000	13080	10	1	689039496	118653	0.83	0.41	12	0.15	20623.00	42300.00	23300	20231220	-26.09	13620	20231023	26.43	21600	-20.28	20240104	17210	0.06	20240306	23300	-26.09	20231220	13620	26.43	20231023	0.41	N	011200	5000	34451 억		77246670	N	N	25314	N	00	N
143	20240306	110237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17260	-420	5	-2.38	13885258800	800509	62.98	17570	17780	17240	22950	12380	17680	17345.42	11.21	0	-168202	18326	18002	17826	17502	17326	17915	17415	34452	5270	5000	13080	10	1	689039496	118928	0.84	0.41	12	0.12	20623.00	42300.00	23300	20231220	-25.92	13620	20231023	26.73	21600	-20.09	20240104	17240	0.12	20240306	23300	-25.92	20231220	13620	26.73	20231023	0.41	N	011200	5000	34451 억		77246670	N	N	25314	N	00	N
144	20240306	100234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17310	-370	5	-2.09	10084405050	580874	45.70	17570	17780	17240	22950	12380	17680	17360.59	11.21	0	-149059	18326	18002	17826	17502	17326	17915	17415	34452	5270	5000	13080	10	1	689039496	119273	0.84	0.41	12	0.08	20623.00	42300.00	23300	20231220	-25.71	13620	20231023	27.09	21600	-19.86	20240104	17240	0.41	20240306	23300	-25.71	20231220	13620	27.09	20231023	0.41	N	011200	5000	34451 억		77246670	N	N	25314	N	00	N
145	20240306	090236	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17540	-140	5	-0.79	618342160	35118	2.76	17570	17780	17530	22950	12380	17680	17606.97	11.21	0	-5321	18326	18002	17826	17502	17326	17915	17415	34452	5270	5000	13080	10	1	689039496	120858	0.85	0.41	12	0.01	20623.00	42300.00	23300	20231220	-24.72	13620	20231023	28.78	21600	-18.80	20240104	17430	0.63	20240214	23300	-24.72	20231220	13620	28.78	20231023	0.41	N	011200	5000	34451 억		77246670	N	N	25314	N	00	N
146	20240305	160234	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17680	-210	5	-1.17	22481215690	1262161	84.81	17800	18150	17650	23250	12530	17890	17812.23	11.19	0	83511	18650	18270	18080	17700	17510	18175	17605	34452	5360	5000	13230	10	1	689039496	121822	0.86	0.42	12	0.18	20623.00	42300.00	23300	20231220	-24.12	13620	20231023	29.81	21600	-18.15	20240104	17430	1.43	20240214	23300	-24.12	20231220	13620	29.81	20231023	0.40	N	011200	5000	34451 억		77082643	N	N	25314	N	00	N
147	20240305	150237	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17700	-190	5	-1.06	20161071430	1130991	76.00	17800	18150	17650	23250	12530	17890	17826.01	11.19	0	90714	18650	18270	18080	17700	17510	18175	17605	34452	5360	5000	13230	10	1	689039496	121960	0.86	0.42	12	0.16	20623.00	42300.00	23300	20231220	-24.03	13620	20231023	29.96	21600	-18.06	20240104	17430	1.55	20240214	23300	-24.03	20231220	13620	29.96	20231023	0.40	N	011200	5000	34451 억		77082643	N	N	768	N	00	N
148	20240305	140232	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17690	-200	5	-1.12	17250024960	966461	64.94	17800	18150	17650	23250	12530	17890	17848.64	11.19	0	44828	18650	18270	18080	17700	17510	18175	17605	34452	5360	5000	13230	10	1	689039496	121891	0.86	0.42	12	0.14	20623.00	42300.00	23300	20231220	-24.08	13620	20231023	29.88	21600	-18.10	20240104	17430	1.49	20240214	23300	-24.08	20231220	13620	29.88	20231023	0.40	N	011200	5000	34451 억		77082643	N	N	768	N	00	N
149	20240305	130233	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17710	-180	5	-1.01	14811504570	828718	55.68	17800	18150	17650	23250	12530	17890	17872.79	11.19	0	50521	18650	18270	18080	17700	17510	18175	17605	34452	5360	5000	13230	10	1	689039496	122029	0.86	0.42	12	0.12	20623.00	42300.00	23300	20231220	-23.99	13620	20231023	30.03	21600	-18.01	20240104	17430	1.61	20240214	23300	-23.99	20231220	13620	30.03	20231023	0.40	N	011200	5000	34451 억		77082643	N	N	768	N	00	N
150	20240305	120233	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17710	-180	5	-1.01	12231629770	683005	45.89	17800	18150	17660	23250	12530	17890	17908.56	11.19	0	35005	18650	18270	18080	17700	17510	18175	17605	34452	5360	5000	13230	10	1	689039496	122029	0.86	0.42	12	0.10	20623.00	42300.00	23300	20231220	-23.99	13620	20231023	30.03	21600	-18.01	20240104	17430	1.61	20240214	23300	-23.99	20231220	13620	30.03	20231023	0.40	N	011200	5000	34451 억		77082643	N	N	768	N	00	N
151	20240305	110235	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17920	30	2	0.17	8066551940	448699	30.15	17800	18150	17800	23250	12530	17890	17977.70	11.19	0	70131	18650	18270	18080	17700	17510	18175	17605	34452	5360	5000	13230	10	1	689039496	123476	0.87	0.42	12	0.07	20623.00	42300.00	23300	20231220	-23.09	13620	20231023	31.57	21600	-17.04	20240104	17430	2.81	20240214	23300	-23.09	20231220	13620	31.57	20231023	0.40	N	011200	5000	34451 억		77082643	N	N	768	N	00	N
152	20240305	100233	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17950	60	2	0.34	6156691110	342295	23.00	17800	18150	17800	23250	12530	17890	17986.58	11.19	0	46422	18650	18270	18080	17700	17510	18175	17605	34452	5360	5000	13230	10	1	689039496	123683	0.87	0.42	12	0.05	20623.00	42300.00	23300	20231220	-22.96	13620	20231023	31.79	21600	-16.90	20240104	17430	2.98	20240214	23300	-22.96	20231220	13620	31.79	20231023	0.40	N	011200	5000	34451 억		77082643	N	N	768	N	00	N
153	20240305	090233	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17950	60	2	0.34	805177290	45084	3.03	17800	17970	17800	23250	12530	17890	17859.30	11.19	0	2532	18650	18270	18080	17700	17510	18175	17605	34452	5360	5000	13230	10	1	689039496	123683	0.87	0.42	12	0.01	20623.00	42300.00	23300	20231220	-22.96	13620	20231023	31.79	21600	-16.90	20240104	17430	2.98	20240214	23300	-22.96	20231220	13620	31.79	20231023	0.40	N	011200	5000	34451 억		77082643	N	N	768	N	00	N
154	20240304	160233	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17890	-380	5	-2.08	26545110040	1470042	82.80	18450	18460	17890	23750	12790	18270	18058.12	11.20	0	-268669	18756	18512	18386	18142	18016	18450	18080	34452	5480	5000	13510	10	1	689039496	123269	0.87	0.42	12	0.21	20623.00	42300.00	23400	20230224	-23.55	13620	20231023	31.35	21600	-17.18	20240104	17430	2.64	20240214	23300	-23.22	20231220	13620	31.35	20231023	0.41	N	011200	5000	34451 억		77192116	N	N	768	N	00	N
155	20240304	150233	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17910	-360	5	-1.97	23236415240	1285247	72.39	18450	18460	17890	23750	12790	18270	18079.34	11.20	0	-256602	18756	18512	18386	18142	18016	18450	18080	34452	5480	5000	13510	10	1	689039496	123407	0.87	0.42	12	0.19	20623.00	42300.00	23400	20230224	-23.46	13620	20231023	31.50	21600	-17.08	20240104	17430	2.75	20240214	23300	-23.13	20231220	13620	31.50	20231023	0.41	N	011200	5000	34451 억		77192116	N	N	24565	N	00	N
156	20240304	140222	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17950	-320	5	-1.75	20707100750	1144130	64.45	18450	18460	17890	23750	12790	18270	18098.55	11.20	0	-246342	18756	18512	18386	18142	18016	18450	18080	34452	5480	5000	13510	10	1	689039496	123683	0.87	0.42	12	0.17	20623.00	42300.00	23400	20230224	-23.29	13620	20231023	31.79	21600	-16.90	20240104	17430	2.98	20240214	23300	-22.96	20231220	13620	31.79	20231023	0.41	N	011200	5000	34451 억		77192116	N	N	24565	N	00	N
157	20240304	130232	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	17910	-360	5	-1.97	18452749780	1018379	57.36	18450	18460	17890	23750	12790	18270	18119.73	11.20	0	-228890	18756	18512	18386	18142	18016	18450	18080	34452	5480	5000	13510	10	1	689039496	123407	0.87	0.42	12	0.15	20623.00	42300.00	23400	20230224	-23.46	13620	20231023	31.50	21600	-17.08	20240104	17430	2.75	20240214	23300	-23.13	20231220	13620	31.50	20231023	0.41	N	011200	5000	34451 억		77192116	N	N	24565	N	00	N
158	20240304	120224	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18040	-230	5	-1.26	13598861700	748172	42.14	18450	18460	18000	23750	12790	18270	18176.12	11.20	0	-87387	18756	18512	18386	18142	18016	18450	18080	34452	5480	5000	13510	10	1	689039496	124303	0.87	0.43	12	0.11	20623.00	42300.00	23400	20230224	-22.91	13620	20231023	32.45	21600	-16.48	20240104	17430	3.50	20240214	23300	-22.58	20231220	13620	32.45	20231023	0.41	N	011200	5000	34451 억		77192116	N	N	24565	N	00	N
159	20240304	110231	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18070	-200	5	-1.09	11015093450	604944	34.07	18450	18460	18000	23750	12790	18270	18208.45	11.20	0	-60688	18756	18512	18386	18142	18016	18450	18080	34452	5480	5000	13510	10	1	689039496	124509	0.88	0.43	12	0.09	20623.00	42300.00	23400	20230224	-22.78	13620	20231023	32.67	21600	-16.34	20240104	17430	3.67	20240214	23300	-22.45	20231220	13620	32.67	20231023	0.41	N	011200	5000	34451 억		77192116	N	N	24565	N	00	N
160	20240304	100231	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18070	-200	5	-1.09	8087539290	443139	24.96	18450	18460	18000	23750	12790	18270	18250.57	11.20	0	-14369	18756	18512	18386	18142	18016	18450	18080	34452	5480	5000	13510	10	1	689039496	124509	0.88	0.43	12	0.06	20623.00	42300.00	23400	20230224	-22.78	13620	20231023	32.67	21600	-16.34	20240104	17430	3.67	20240214	23300	-22.45	20231220	13620	32.67	20231023	0.41	N	011200	5000	34451 억		77192116	N	N	24565	N	00	N
161	20240304	090231	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	Y	18350	80	2	0.44	678528060	36893	2.08	18450	18460	18270	23750	12790	18270	18391.82	11.20	0	-6209	18756	18512	18386	18142	18016	18450	18080	34452	5480	5000	13510	10	1	689039496	126439	0.89	0.43	12	0.01	20623.00	42300.00	23400	20230224	-21.58	13620	20231023	34.73	21600	-15.05	20240104	17430	5.28	20240214	23300	-21.24	20231220	13620	34.73	20231023	0.41	N	011200	5000	34451 억		77192116	N	N	24565	N	00	N