KissMeData/092780/price/prices-20240101.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	20240123	120729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4665	0	3	0.00	48559200	10408	35.48	4695	4695	4630	6060	3270	4665	4665.56	1.27	0	-1906	4838	4751	4693	4606	4548	4722	4577	66	1395	500	3350	5	1	13168460	614	23.56	0.50	12	0.08	198.00	9239.00	6300	20230919	-25.95	4300	20230410	8.49	4995	-6.61	20240108	4630	0.76	20240123	6300	-25.95	20230919	4300	8.49	20230410	1.47	N	092780	500	65 억		167814	N	N	10	N	00	N
3	20240123	110727	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4675	10	2	0.21	42862310	9191	31.33	4695	4695	4630	6060	3270	4665	4663.51	1.27	0	-1202	4838	4751	4693	4606	4548	4722	4577	66	1395	500	3350	5	1	13168460	616	23.61	0.51	12	0.07	198.00	9239.00	6300	20230919	-25.79	4300	20230410	8.72	4995	-6.41	20240108	4630	0.97	20240123	6300	-25.79	20230919	4300	8.72	20230410	1.47	N	092780	500	65 억		167814	N	N	10	N	00	N
4	20240123	100727	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4690	25	2	0.54	17406150	3729	12.71	4695	4695	4630	6060	3270	4665	4667.78	1.27	0	-419	4838	4751	4693	4606	4548	4722	4577	66	1395	500	3350	5	1	13168460	618	23.69	0.51	12	0.03	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4630	1.30	20240123	6300	-25.56	20230919	4300	9.07	20230410	1.47	N	092780	500	65 억		167814	N	N	10	N	00	N
5	20240123	090728	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	-5	5	-0.11	2897330	621	2.12	4695	4695	4630	6060	3270	4665	4665.59	1.27	0	-280	4838	4751	4693	4606	4548	4722	4577	66	1395	500	3350	5	1	13168460	614	23.54	0.50	12	0.00	198.00	9239.00	6300	20230919	-26.03	4300	20230410	8.37	4995	-6.71	20240108	4630	0.65	20240123	6300	-26.03	20230919	4300	8.37	20230410	1.47	N	092780	500	65 억		167814	N	N	10	N	00	N
6	20240119	160722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4755	-20	5	-0.42	73542590	15378	91.71	4790	4860	4720	6200	3345	4775	4782.32	1.32	0	-4244	4925	4850	4745	4670	4565	4887	4707	66	1425	500	3430	5	1	13168460	626	24.02	0.51	12	0.12	198.00	9239.00	6300	20230919	-24.52	4300	20230410	10.58	4995	-4.80	20240108	4640	2.48	20240118	6300	-24.52	20230919	4300	10.58	20230410	1.47	N	092780	500	65 억		173414	N	N	8	N	00	N
7	20240119	150724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4760	-15	5	-0.31	68152700	14245	84.95	4790	4860	4720	6200	3345	4775	4784.32	1.32	0	-3738	4925	4850	4745	4670	4565	4887	4707	66	1425	500	3430	5	1	13168460	627	24.04	0.52	12	0.11	198.00	9239.00	6300	20230919	-24.44	4300	20230410	10.70	4995	-4.70	20240108	4640	2.59	20240118	6300	-24.44	20230919	4300	10.70	20230410	1.47	N	092780	500	65 억		173414	N	N	5	N	00	N
8	20240119	140722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4770	-5	5	-0.10	60611335	12653	75.46	4790	4860	4745	6200	3345	4775	4790.27	1.32	0	-3521	4925	4850	4745	4670	4565	4887	4707	66	1425	500	3430	5	1	13168460	628	24.09	0.52	12	0.10	198.00	9239.00	6300	20230919	-24.29	4300	20230410	10.93	4995	-4.50	20240108	4640	2.80	20240118	6300	-24.29	20230919	4300	10.93	20230410	1.47	N	092780	500	65 억		173414	N	N	5	N	00	N
9	20240119	130723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4770	-5	5	-0.10	48828145	10182	60.72	4790	4860	4745	6200	3345	4775	4795.54	1.32	0	-1166	4925	4850	4745	4670	4565	4887	4707	66	1425	500	3430	5	1	13168460	628	24.09	0.52	12	0.08	198.00	9239.00	6300	20230919	-24.29	4300	20230410	10.93	4995	-4.50	20240108	4640	2.80	20240118	6300	-24.29	20230919	4300	10.93	20230410	1.47	N	092780	500	65 억		173414	N	N	5	N	00	N
10	20240119	120726	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4800	25	2	0.52	39488320	8241	49.15	4790	4860	4745	6200	3345	4775	4791.69	1.32	0	-448	4925	4850	4745	4670	4565	4887	4707	66	1425	500	3430	5	1	13168460	632	24.24	0.52	12	0.06	198.00	9239.00	6300	20230919	-23.81	4300	20230410	11.63	4995	-3.90	20240108	4640	3.45	20240118	6300	-23.81	20230919	4300	11.63	20230410	1.47	N	092780	500	65 억		173414	N	N	5	N	00	N
11	20240119	110725	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4820	45	2	0.94	36599160	7638	45.55	4790	4860	4745	6200	3345	4775	4791.72	1.32	0	-334	4925	4850	4745	4670	4565	4887	4707	66	1425	500	3430	5	1	13168460	635	24.34	0.52	12	0.06	198.00	9239.00	6300	20230919	-23.49	4300	20230410	12.09	4995	-3.50	20240108	4640	3.88	20240118	6300	-23.49	20230919	4300	12.09	20230410	1.47	N	092780	500	65 억		173414	N	N	5	N	00	N
12	20240119	100729	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4825	50	2	1.05	30270005	6322	37.70	4790	4860	4745	6200	3345	4775	4788.04	1.32	0	72	4925	4850	4745	4670	4565	4887	4707	66	1425	500	3430	5	1	13168460	635	24.37	0.52	12	0.05	198.00	9239.00	6300	20230919	-23.41	4300	20230410	12.21	4995	-3.40	20240108	4640	3.99	20240118	6300	-23.41	20230919	4300	12.21	20230410	1.47	N	092780	500	65 억		173414	N	N	5	N	00	N
13	20240119	090722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4795	20	2	0.42	3570485	744	4.44	4790	4860	4790	6200	3345	4775	4799.04	1.32	0	458	4925	4850	4745	4670	4565	4887	4707	66	1425	500	3430	5	1	13168460	631	24.22	0.52	12	0.01	198.00	9239.00	6300	20230919	-23.89	4300	20230410	11.51	4995	-4.00	20240108	4640	3.34	20240118	6300	-23.89	20230919	4300	11.51	20230410	1.47	N	092780	500	65 억		173414	N	N	5	N	00	N
14	20240118	160721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4775	35	2	0.74	79100705	16767	71.49	4740	4820	4640	6160	3320	4740	4717.64	1.30	0	835	4886	4812	4776	4702	4666	4795	4685	66	1420	500	3410	5	1	13168460	629	24.12	0.52	12	0.13	198.00	9239.00	6300	20230919	-24.21	4300	20230410	11.05	4995	-4.40	20240108	4640	2.91	20240118	6300	-24.21	20230919	4300	11.05	20230410	1.48	N	092780	500	65 억		170706	N	N	5	N	00	N
15	20240118	150722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4750	10	2	0.21	72743530	15429	65.78	4740	4820	4640	6160	3320	4740	4714.73	1.30	0	913	4886	4812	4776	4702	4666	4795	4685	66	1420	500	3410	5	1	13168460	626	23.99	0.51	12	0.12	198.00	9239.00	6300	20230919	-24.60	4300	20230410	10.47	4995	-4.90	20240108	4640	2.37	20240118	6300	-24.60	20230919	4300	10.47	20230410	1.48	N	092780	500	65 억		170706	N	N	8	N	00	N
16	20240118	140723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4710	-30	5	-0.63	71994510	15271	65.11	4740	4820	4640	6160	3320	4740	4714.46	1.30	0	947	4886	4812	4776	4702	4666	4795	4685	66	1420	500	3410	5	1	13168460	620	23.79	0.51	12	0.12	198.00	9239.00	6300	20230919	-25.24	4300	20230410	9.53	4995	-5.71	20240108	4640	1.51	20240118	6300	-25.24	20230919	4300	9.53	20230410	1.48	N	092780	500	65 억		170706	N	N	8	N	00	N
17	20240118	130721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4755	15	2	0.32	51455095	10916	46.54	4740	4820	4640	6160	3320	4740	4713.73	1.30	0	1009	4886	4812	4776	4702	4666	4795	4685	66	1420	500	3410	5	1	13168460	626	24.02	0.51	12	0.08	198.00	9239.00	6300	20230919	-24.52	4300	20230410	10.58	4995	-4.80	20240108	4640	2.48	20240118	6300	-24.52	20230919	4300	10.58	20230410	1.48	N	092780	500	65 억		170706	N	N	8	N	00	N
18	20240118	120723	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4735	-5	5	-0.11	51009120	10822	46.14	4740	4820	4640	6160	3320	4740	4713.47	1.30	0	1045	4886	4812	4776	4702	4666	4795	4685	66	1420	500	3410	5	1	13168460	624	23.91	0.51	12	0.08	198.00	9239.00	6300	20230919	-24.84	4300	20230410	10.12	4995	-5.21	20240108	4640	2.05	20240118	6300	-24.84	20230919	4300	10.12	20230410	1.48	N	092780	500	65 억		170706	N	N	8	N	00	N
19	20240118	110724	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4745	5	2	0.11	44182070	9383	40.00	4740	4820	4640	6160	3320	4740	4708.74	1.30	0	1247	4886	4812	4776	4702	4666	4795	4685	66	1420	500	3410	5	1	13168460	625	23.96	0.51	12	0.07	198.00	9239.00	6300	20230919	-24.68	4300	20230410	10.35	4995	-5.01	20240108	4640	2.26	20240118	6300	-24.68	20230919	4300	10.35	20230410	1.48	N	092780	500	65 억		170706	N	N	8	N	00	N
20	20240118	100720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4740	0	3	0.00	37517725	7985	34.04	4740	4740	4640	6160	3320	4740	4698.53	1.30	0	1402	4886	4812	4776	4702	4666	4795	4685	66	1420	500	3410	5	1	13168460	624	23.94	0.51	12	0.06	198.00	9239.00	6300	20230919	-24.76	4300	20230410	10.23	4995	-5.11	20240108	4640	2.16	20240118	6300	-24.76	20230919	4300	10.23	20230410	1.48	N	092780	500	65 억		170706	N	N	8	N	00	N
21	20240118	090720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4690	-50	5	-1.05	8076125	1724	7.35	4740	4740	4640	6160	3320	4740	4684.53	1.30	0	773	4886	4812	4776	4702	4666	4795	4685	66	1420	500	3410	5	1	13168460	618	23.69	0.51	12	0.01	198.00	9239.00	6300	20230919	-25.56	4300	20230410	9.07	4995	-6.11	20240108	4640	1.08	20240118	6300	-25.56	20230919	4300	9.07	20230410	1.48	N	092780	500	65 억		170706	N	N	8	N	00	N
22	20240117	160719	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4740	-75	5	-1.56	111500210	23452	135.15	4840	4850	4740	6250	3375	4815	4754.41	1.32	0	-3101	4885	4850	4825	4790	4765	4837	4777	66	1435	500	3460	5	1	13168460	624	23.94	0.51	12	0.18	198.00	9239.00	6300	20230919	-24.76	4300	20230410	10.23	4995	-5.11	20240108	4740	0.00	20240117	6300	-24.76	20230919	4300	10.23	20230410	1.48	N	092780	500	65 억		174028	N	N	8	N	00	N
23	20240117	150722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4740	-75	5	-1.56	107328850	22572	130.08	4840	4850	4740	6250	3375	4815	4754.96	1.32	0	-3001	4885	4850	4825	4790	4765	4837	4777	66	1435	500	3460	5	1	13168460	624	23.94	0.51	12	0.17	198.00	9239.00	6300	20230919	-24.76	4300	20230410	10.23	4995	-5.11	20240108	4740	0.00	20240117	6300	-24.76	20230919	4300	10.23	20230410	1.48	N	092780	500	65 억		174028	N	N	18	N	00	N
24	20240117	140721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4755	-60	5	-1.25	68982125	14491	83.51	4840	4850	4745	6250	3375	4815	4760.34	1.32	0	-2956	4885	4850	4825	4790	4765	4837	4777	66	1435	500	3460	5	1	13168460	626	24.02	0.51	12	0.11	198.00	9239.00	6300	20230919	-24.52	4300	20230410	10.58	4995	-4.80	20240108	4745	0.21	20240117	6300	-24.52	20230919	4300	10.58	20230410	1.48	N	092780	500	65 억		174028	N	N	18	N	00	N
25	20240117	130720	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4755	-60	5	-1.25	56527580	11867	68.39	4840	4850	4750	6250	3375	4815	4763.43	1.32	0	-2957	4885	4850	4825	4790	4765	4837	4777	66	1435	500	3460	5	1	13168460	626	24.02	0.51	12	0.09	198.00	9239.00	6300	20230919	-24.52	4300	20230410	10.58	4995	-4.80	20240108	4750	0.11	20240117	6300	-24.52	20230919	4300	10.58	20230410	1.48	N	092780	500	65 억		174028	N	N	18	N	00	N
26	20240117	120721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4750	-65	5	-1.35	46898935	9842	56.72	4840	4850	4750	6250	3375	4815	4765.18	1.32	0	-2535	4885	4850	4825	4790	4765	4837	4777	66	1435	500	3460	5	1	13168460	626	23.99	0.51	12	0.07	198.00	9239.00	6300	20230919	-24.60	4300	20230410	10.47	4995	-4.90	20240108	4750	0.00	20240117	6300	-24.60	20230919	4300	10.47	20230410	1.48	N	092780	500	65 억		174028	N	N	18	N	00	N
27	20240117	110722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4770	-45	5	-0.93	35350935	7413	42.72	4840	4850	4750	6250	3375	4815	4768.78	1.32	0	-2058	4885	4850	4825	4790	4765	4837	4777	66	1435	500	3460	5	1	13168460	628	24.09	0.52	12	0.06	198.00	9239.00	6300	20230919	-24.29	4300	20230410	10.93	4995	-4.50	20240108	4750	0.42	20240117	6300	-24.29	20230919	4300	10.93	20230410	1.48	N	092780	500	65 억		174028	N	N	18	N	00	N
28	20240117	100718	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4770	-45	5	-0.93	11915280	2487	14.33	4840	4850	4760	6250	3375	4815	4791.03	1.32	0	-1164	4885	4850	4825	4790	4765	4837	4777	66	1435	500	3460	5	1	13168460	628	24.09	0.52	12	0.02	198.00	9239.00	6300	20230919	-24.29	4300	20230410	10.93	4995	-4.50	20240108	4760	0.21	20240117	6300	-24.29	20230919	4300	10.93	20230410	1.48	N	092780	500	65 억		174028	N	N	18	N	00	N
29	20240117	090722	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4825	10	2	0.21	1330360	275	1.58	4840	4850	4815	6250	3375	4815	4837.67	1.32	0	-51	4885	4850	4825	4790	4765	4837	4777	66	1435	500	3460	5	1	13168460	635	24.37	0.52	12	0.00	198.00	9239.00	6300	20230919	-23.41	4300	20230410	12.21	4995	-3.40	20240108	4800	0.52	20240116	6300	-23.41	20230919	4300	12.21	20230410	1.48	N	092780	500	65 억		174028	N	N	18	N	00	N
30	20240116	160719	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4815	-35	5	-0.72	81955650	17005	103.80	4840	4860	4800	6300	3395	4850	4819.50	1.31	0	613	4900	4875	4855	4830	4810	4865	4820	66	1450	500	3490	5	1	13168460	634	24.32	0.52	12	0.13	198.00	9239.00	6300	20230919	-23.57	4300	20230410	11.98	4995	-3.60	20240108	4800	0.31	20240116	6300	-23.57	20230919	4300	11.98	20230410	1.49	N	092780	500	65 억		172866	N	N	18	N	00	N
31	20240116	150717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4805	-45	5	-0.93	76454860	15861	96.81	4840	4860	4800	6300	3395	4850	4820.31	1.31	0	640	4900	4875	4855	4830	4810	4865	4820	66	1450	500	3490	5	1	13168460	633	24.27	0.52	12	0.12	198.00	9239.00	6300	20230919	-23.73	4300	20230410	11.74	4995	-3.80	20240108	4800	0.10	20240116	6300	-23.73	20230919	4300	11.74	20230410	1.49	N	092780	500	65 억		172866	N	N	19	N	00	N
32	20240116	140719	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4835	-15	5	-0.31	69233970	14360	87.65	4840	4860	4800	6300	3395	4850	4821.31	1.31	0	623	4900	4875	4855	4830	4810	4865	4820	66	1450	500	3490	5	1	13168460	637	24.42	0.52	12	0.11	198.00	9239.00	6300	20230919	-23.25	4300	20230410	12.44	4995	-3.20	20240108	4800	0.73	20240116	6300	-23.25	20230919	4300	12.44	20230410	1.49	N	092780	500	65 억		172866	N	N	19	N	00	N
33	20240116	130721	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4810	-40	5	-0.82	67105520	13918	84.95	4840	4860	4800	6300	3395	4850	4821.49	1.31	0	717	4900	4875	4855	4830	4810	4865	4820	66	1450	500	3490	5	1	13168460	633	24.29	0.52	12	0.11	198.00	9239.00	6300	20230919	-23.65	4300	20230410	11.86	4995	-3.70	20240108	4800	0.21	20240116	6300	-23.65	20230919	4300	11.86	20230410	1.49	N	092780	500	65 억		172866	N	N	19	N	00	N
34	20240116	120719	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4835	-15	5	-0.31	56928155	11804	72.05	4840	4860	4800	6300	3395	4850	4822.79	1.31	0	771	4900	4875	4855	4830	4810	4865	4820	66	1450	500	3490	5	1	13168460	637	24.42	0.52	12	0.09	198.00	9239.00	6300	20230919	-23.25	4300	20230410	12.44	4995	-3.20	20240108	4800	0.73	20240116	6300	-23.25	20230919	4300	12.44	20230410	1.49	N	092780	500	65 억		172866	N	N	19	N	00	N
35	20240116	110716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4810	-40	5	-0.82	54902570	11384	69.49	4840	4860	4800	6300	3395	4850	4822.78	1.31	0	798	4900	4875	4855	4830	4810	4865	4820	66	1450	500	3490	5	1	13168460	633	24.29	0.52	12	0.09	198.00	9239.00	6300	20230919	-23.65	4300	20230410	11.86	4995	-3.70	20240108	4800	0.21	20240116	6300	-23.65	20230919	4300	11.86	20230410	1.49	N	092780	500	65 억		172866	N	N	19	N	00	N
36	20240116	100718	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4840	-10	5	-0.21	35954950	7448	45.46	4840	4860	4815	6300	3395	4850	4827.46	1.31	0	422	4900	4875	4855	4830	4810	4865	4820	66	1450	500	3490	5	1	13168460	637	24.44	0.52	12	0.06	198.00	9239.00	6300	20230919	-23.17	4300	20230410	12.56	4995	-3.10	20240108	4815	0.52	20240116	6300	-23.17	20230919	4300	12.56	20230410	1.49	N	092780	500	65 억		172866	N	N	19	N	00	N
37	20240116	090716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	0	3	0.00	3588090	740	4.52	4840	4850	4840	6300	3395	4850	4848.77	1.31	0	575	4900	4875	4855	4830	4810	4865	4820	66	1450	500	3490	5	1	13168460	639	24.49	0.52	12	0.01	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	4995	-2.90	20240108	4820	0.62	20240104	6300	-23.02	20230919	4300	12.79	20230410	1.49	N	092780	500	65 억		172866	N	N	19	N	00	N
38	20240115	160716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	-40	5	-0.82	79425585	16379	189.24	4880	4880	4835	6350	3425	4890	4849.23	1.31	0	-288	4940	4915	4875	4850	4810	4895	4830	66	1460	500	3520	5	1	13168460	639	24.49	0.52	12	0.12	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	4995	-2.90	20240108	4820	0.62	20240104	6300	-23.02	20230919	4300	12.79	20230410	1.47	N	092780	500	65 억		172956	N	N	19	N	00	N
39	20240115	150717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	-40	5	-0.82	75952830	15663	180.97	4880	4880	4835	6350	3425	4890	4849.19	1.31	0	-121	4940	4915	4875	4850	4810	4895	4830	66	1460	500	3520	5	1	13168460	639	24.49	0.52	12	0.12	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	4995	-2.90	20240108	4820	0.62	20240104	6300	-23.02	20230919	4300	12.79	20230410	1.47	N	092780	500	65 억		172956	N	N	18	N	00	N
40	20240115	140717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4855	-35	5	-0.72	71918150	14832	171.37	4880	4880	4835	6350	3425	4890	4848.85	1.31	0	-93	4940	4915	4875	4850	4810	4895	4830	66	1460	500	3520	5	1	13168460	639	24.52	0.53	12	0.11	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	4995	-2.80	20240108	4820	0.73	20240104	6300	-22.94	20230919	4300	12.91	20230410	1.47	N	092780	500	65 억		172956	N	N	18	N	00	N
41	20240115	130715	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4845	-45	5	-0.92	40133580	8268	95.53	4880	4880	4840	6350	3425	4890	4854.09	1.31	0	-52	4940	4915	4875	4850	4810	4895	4830	66	1460	500	3520	5	1	13168460	638	24.47	0.52	12	0.06	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	4995	-3.00	20240108	4820	0.52	20240104	6300	-23.10	20230919	4300	12.67	20230410	1.47	N	092780	500	65 억		172956	N	N	18	N	00	N
42	20240115	120717	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	-40	5	-0.82	31214290	6428	74.27	4880	4880	4840	6350	3425	4890	4855.99	1.31	0	-16	4940	4915	4875	4850	4810	4895	4830	66	1460	500	3520	5	1	13168460	639	24.49	0.52	12	0.05	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	4995	-2.90	20240108	4820	0.62	20240104	6300	-23.02	20230919	4300	12.79	20230410	1.47	N	092780	500	65 억		172956	N	N	18	N	00	N
43	20240115	110715	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4845	-45	5	-0.92	28410160	5851	67.60	4880	4880	4840	6350	3425	4890	4855.61	1.31	0	36	4940	4915	4875	4850	4810	4895	4830	66	1460	500	3520	5	1	13168460	638	24.47	0.52	12	0.04	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	4995	-3.00	20240108	4820	0.52	20240104	6300	-23.10	20230919	4300	12.67	20230410	1.47	N	092780	500	65 억		172956	N	N	18	N	00	N
44	20240115	100713	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-10	5	-0.20	23660440	4875	56.33	4880	4880	4840	6350	3425	4890	4853.42	1.31	0	98	4940	4915	4875	4850	4810	4895	4830	66	1460	500	3520	5	1	13168460	643	24.65	0.53	12	0.04	198.00	9239.00	6300	20230919	-22.54	4300	20230410	13.49	4995	-2.30	20240108	4820	1.24	20240104	6300	-22.54	20230919	4300	13.49	20230410	1.47	N	092780	500	65 억		172956	N	N	18	N	00	N
45	20240115	090716	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4855	-35	5	-0.72	1853755	381	4.40	4880	4880	4855	6350	3425	4890	4865.50	1.31	0	-18	4940	4915	4875	4850	4810	4895	4830	66	1460	500	3520	5	1	13168460	639	24.52	0.53	12	0.00	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	4995	-2.80	20240108	4820	0.73	20240104	6300	-22.94	20230919	4300	12.91	20230410	1.47	N	092780	500	65 억		172956	N	N	18	N	00	N
46	20240112	160711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	-10	5	-0.20	42037855	8655	66.20	4895	4900	4835	6370	3430	4900	4857.06	1.32	0	-1232	4960	4930	4895	4865	4830	4912	4847	66	1470	500	3520	5	1	13168460	644	24.70	0.53	12	0.07	198.00	9239.00	6300	20230919	-22.38	4300	20230410	13.72	4995	-2.10	20240108	4820	1.45	20240104	6300	-22.38	20230919	4300	13.72	20230410	1.67	N	092780	500	65 억		174188	N	N	18	N	00	N
47	20240112	150715	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4855	-45	5	-0.92	33585265	6918	52.91	4895	4900	4835	6370	3430	4900	4854.77	1.32	0	-931	4960	4930	4895	4865	4830	4912	4847	66	1470	500	3520	5	1	13168460	639	24.52	0.53	12	0.05	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	4995	-2.80	20240108	4820	0.73	20240104	6300	-22.94	20230919	4300	12.91	20230410	1.67	N	092780	500	65 억		174188	N	N	27	N	00	N
48	20240112	140714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4855	-45	5	-0.92	27697935	5707	43.65	4895	4900	4835	6370	3430	4900	4853.33	1.32	0	-456	4960	4930	4895	4865	4830	4912	4847	66	1470	500	3520	5	1	13168460	639	24.52	0.53	12	0.04	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	4995	-2.80	20240108	4820	0.73	20240104	6300	-22.94	20230919	4300	12.91	20230410	1.67	N	092780	500	65 억		174188	N	N	27	N	00	N
49	20240112	130710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-20	5	-0.41	24261730	4999	38.24	4895	4900	4835	6370	3430	4900	4853.32	1.32	0	-284	4960	4930	4895	4865	4830	4912	4847	66	1470	500	3520	5	1	13168460	643	24.65	0.53	12	0.04	198.00	9239.00	6300	20230919	-22.54	4300	20230410	13.49	4995	-2.30	20240108	4820	1.24	20240104	6300	-22.54	20230919	4300	13.49	20230410	1.67	N	092780	500	65 억		174188	N	N	27	N	00	N
50	20240112	120714	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-20	5	-0.41	20888280	4307	32.94	4895	4900	4835	6370	3430	4900	4849.84	1.32	0	-178	4960	4930	4895	4865	4830	4912	4847	66	1470	500	3520	5	1	13168460	643	24.65	0.53	12	0.03	198.00	9239.00	6300	20230919	-22.54	4300	20230410	13.49	4995	-2.30	20240108	4820	1.24	20240104	6300	-22.54	20230919	4300	13.49	20230410	1.67	N	092780	500	65 억		174188	N	N	27	N	00	N
51	20240112	110711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4870	-30	5	-0.61	15588545	3216	24.60	4895	4900	4835	6370	3430	4900	4847.18	1.32	0	-19	4960	4930	4895	4865	4830	4912	4847	66	1470	500	3520	5	1	13168460	641	24.60	0.53	12	0.02	198.00	9239.00	6300	20230919	-22.70	4300	20230410	13.26	4995	-2.50	20240108	4820	1.04	20240104	6300	-22.70	20230919	4300	13.26	20230410	1.67	N	092780	500	65 억		174188	N	N	27	N	00	N
52	20240112	100711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4850	-50	5	-1.02	10770170	2222	17.00	4895	4900	4835	6370	3430	4900	4847.06	1.32	0	190	4960	4930	4895	4865	4830	4912	4847	66	1470	500	3520	5	1	13168460	639	24.49	0.52	12	0.02	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	4995	-2.90	20240108	4820	0.62	20240104	6300	-23.02	20230919	4300	12.79	20230410	1.67	N	092780	500	65 억		174188	N	N	27	N	00	N
53	20240112	090711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4890	-10	5	-0.20	24465	5	0.04	4895	4900	4890	6370	3430	4900	4893.00	1.32	0	-3	4960	4930	4895	4865	4830	4912	4847	66	1470	500	3520	5	1	13168460	644	24.70	0.53	12	0.00	198.00	9239.00	6300	20230919	-22.38	4300	20230410	13.72	4995	-2.10	20240108	4820	1.45	20240104	6300	-22.38	20230919	4300	13.72	20230410	1.67	N	092780	500	65 억		174188	N	N	27	N	00	N
54	20240111	160707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	0	3	0.00	63760880	13074	135.09	4925	4925	4860	6370	3430	4900	4876.86	1.33	0	-472	4960	4930	4910	4880	4860	4920	4870	66	1470	500	3520	5	1	13168460	645	24.75	0.53	12	0.10	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	4995	-1.90	20240108	4820	1.66	20240104	6300	-22.22	20230919	4300	13.95	20230410	1.67	N	092780	500	65 억		174682	N	N	27	N	00	N
55	20240111	150712	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4865	-35	5	-0.71	57494980	11788	121.80	4925	4925	4860	6370	3430	4900	4877.42	1.33	0	-264	4960	4930	4910	4880	4860	4920	4870	66	1470	500	3520	5	1	13168460	641	24.57	0.53	12	0.09	198.00	9239.00	6300	20230919	-22.78	4300	20230410	13.14	4995	-2.60	20240108	4820	0.93	20240104	6300	-22.78	20230919	4300	13.14	20230410	1.67	N	092780	500	65 억		174682	N	N	27	N	00	N
56	20240111	140710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4865	-35	5	-0.71	51662160	10589	109.41	4925	4925	4860	6370	3430	4900	4878.85	1.33	0	-111	4960	4930	4910	4880	4860	4920	4870	66	1470	500	3520	5	1	13168460	641	24.57	0.53	12	0.08	198.00	9239.00	6300	20230919	-22.78	4300	20230410	13.14	4995	-2.60	20240108	4820	0.93	20240104	6300	-22.78	20230919	4300	13.14	20230410	1.67	N	092780	500	65 억		174682	N	N	27	N	00	N
57	20240111	130708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4865	-35	5	-0.71	48493835	9938	102.69	4925	4925	4860	6370	3430	4900	4879.64	1.33	0	106	4960	4930	4910	4880	4860	4920	4870	66	1470	500	3520	5	1	13168460	641	24.57	0.53	12	0.08	198.00	9239.00	6300	20230919	-22.78	4300	20230410	13.14	4995	-2.60	20240108	4820	0.93	20240104	6300	-22.78	20230919	4300	13.14	20230410	1.67	N	092780	500	65 억		174682	N	N	27	N	00	N
58	20240111	120708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4885	-15	5	-0.31	36276235	7431	76.78	4925	4925	4860	6370	3430	4900	4881.74	1.33	0	352	4960	4930	4910	4880	4860	4920	4870	66	1470	500	3520	5	1	13168460	643	24.67	0.53	12	0.06	198.00	9239.00	6300	20230919	-22.46	4300	20230410	13.60	4995	-2.20	20240108	4820	1.35	20240104	6300	-22.46	20230919	4300	13.60	20230410	1.67	N	092780	500	65 억		174682	N	N	27	N	00	N
59	20240111	110711	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4895	-5	5	-0.10	28339745	5808	60.01	4925	4925	4860	6370	3430	4900	4879.43	1.33	0	658	4960	4930	4910	4880	4860	4920	4870	66	1470	500	3520	5	1	13168460	645	24.72	0.53	12	0.04	198.00	9239.00	6300	20230919	-22.30	4300	20230410	13.84	4995	-2.00	20240108	4820	1.56	20240104	6300	-22.30	20230919	4300	13.84	20230410	1.67	N	092780	500	65 억		174682	N	N	27	N	00	N
60	20240111	100709	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4880	-20	5	-0.41	19323100	3954	40.86	4925	4925	4860	6370	3430	4900	4886.98	1.33	0	897	4960	4930	4910	4880	4860	4920	4870	66	1470	500	3520	5	1	13168460	643	24.65	0.53	12	0.03	198.00	9239.00	6300	20230919	-22.54	4300	20230410	13.49	4995	-2.30	20240108	4820	1.24	20240104	6300	-22.54	20230919	4300	13.49	20230410	1.67	N	092780	500	65 억		174682	N	N	27	N	00	N
61	20240111	090708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4925	25	2	0.51	2472350	502	5.19	4925	4925	4925	6370	3430	4900	4925.00	1.33	0	-481	4960	4930	4910	4880	4860	4920	4870	66	1470	500	3520	5	1	13168460	649	24.87	0.53	12	0.00	198.00	9239.00	6300	20230919	-21.83	4300	20230410	14.53	4995	-1.40	20240108	4820	2.18	20240104	6300	-21.83	20230919	4300	14.53	20230410	1.67	N	092780	500	65 억		174682	N	N	27	N	00	N
62	20240110	160706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	-35	5	-0.71	47507315	9678	70.18	4935	4940	4890	6410	3455	4935	4908.79	1.35	0	-1982	4985	4960	4930	4905	4875	4945	4890	66	1475	500	3550	5	1	13168460	645	24.75	0.53	12	0.07	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	4995	-1.90	20240108	4820	1.66	20240104	6300	-22.22	20230919	4300	13.95	20230410	1.61	N	092780	500	65 억		177483	N	N	27	N	00	N
63	20240110	150708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4895	-40	5	-0.81	45939875	9358	67.86	4935	4940	4890	6410	3455	4935	4909.16	1.35	0	-1915	4985	4960	4930	4905	4875	4945	4890	66	1475	500	3550	5	1	13168460	645	24.72	0.53	12	0.07	198.00	9239.00	6300	20230919	-22.30	4300	20230410	13.84	4995	-2.00	20240108	4820	1.56	20240104	6300	-22.30	20230919	4300	13.84	20230410	1.61	N	092780	500	65 억		177483	N	N	16	N	00	N
64	20240110	140710	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4895	-40	5	-0.81	40201520	8186	59.36	4935	4940	4895	6410	3455	4935	4911.01	1.35	0	-1729	4985	4960	4930	4905	4875	4945	4890	66	1475	500	3550	5	1	13168460	645	24.72	0.53	12	0.06	198.00	9239.00	6300	20230919	-22.30	4300	20230410	13.84	4995	-2.00	20240108	4820	1.56	20240104	6300	-22.30	20230919	4300	13.84	20230410	1.61	N	092780	500	65 억		177483	N	N	16	N	00	N
65	20240110	130707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4915	-20	5	-0.41	18860950	3836	27.82	4935	4940	4900	6410	3455	4935	4916.83	1.35	0	-886	4985	4960	4930	4905	4875	4945	4890	66	1475	500	3550	5	1	13168460	647	24.82	0.53	12	0.03	198.00	9239.00	6300	20230919	-21.98	4300	20230410	14.30	4995	-1.60	20240108	4820	1.97	20240104	6300	-21.98	20230919	4300	14.30	20230410	1.61	N	092780	500	65 억		177483	N	N	16	N	00	N
66	20240110	120708	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4920	-15	5	-0.30	16265570	3308	23.99	4935	4940	4900	6410	3455	4935	4917.04	1.35	0	-760	4985	4960	4930	4905	4875	4945	4890	66	1475	500	3550	5	1	13168460	648	24.85	0.53	12	0.03	198.00	9239.00	6300	20230919	-21.90	4300	20230410	14.42	4995	-1.50	20240108	4820	2.07	20240104	6300	-21.90	20230919	4300	14.42	20230410	1.61	N	092780	500	65 억		177483	N	N	16	N	00	N
67	20240110	110707	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4925	-10	5	-0.20	11879565	2416	17.52	4935	4940	4900	6410	3455	4935	4917.04	1.35	0	-624	4985	4960	4930	4905	4875	4945	4890	66	1475	500	3550	5	1	13168460	649	24.87	0.53	12	0.02	198.00	9239.00	6300	20230919	-21.83	4300	20230410	14.53	4995	-1.40	20240108	4820	2.18	20240104	6300	-21.83	20230919	4300	14.53	20230410	1.61	N	092780	500	65 억		177483	N	N	16	N	00	N
68	20240110	100706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4900	-35	5	-0.71	8392085	1707	12.38	4935	4940	4900	6410	3455	4935	4916.28	1.35	0	-363	4985	4960	4930	4905	4875	4945	4890	66	1475	500	3550	5	1	13168460	645	24.75	0.53	12	0.01	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	4995	-1.90	20240108	4820	1.66	20240104	6300	-22.22	20230919	4300	13.95	20230410	1.61	N	092780	500	65 억		177483	N	N	16	N	00	N
69	20240110	090706	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4935	0	3	0.00	2467500	500	3.63	4935	4935	4935	6410	3455	4935	4935.00	1.35	0	-1	4985	4960	4930	4905	4875	4945	4890	66	1475	500	3550	5	1	13168460	650	24.92	0.53	12	0.00	198.00	9239.00	6300	20230919	-21.67	4300	20230410	14.77	4995	-1.20	20240108	4820	2.39	20240104	6300	-21.67	20230919	4300	14.77	20230410	1.61	N	092780	500	65 억		177483	N	N	16	N	00	N
70	20240109	160705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4935	5	2	0.10	66773335	13587	50.25	4955	4955	4900	6400	3455	4930	4914.29	1.36	0	-4396	5046	4987	4936	4877	4826	4962	4852	66	1470	500	3540	5	1	13168460	650	24.92	0.53	12	0.10	198.00	9239.00	6300	20230919	-21.67	4300	20230410	14.77	4995	-1.20	20240108	4820	2.39	20240104	6300	-21.67	20230919	4300	14.77	20230410	1.63	N	092780	500	65 억		179079	N	N	16	N	00	N
71	20240109	150706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	-30	5	-0.61	62464915	12712	47.01	4955	4955	4900	6400	3455	4930	4913.83	1.36	0	-3967	5046	4987	4936	4877	4826	4962	4852	66	1470	500	3540	5	1	13168460	645	24.75	0.53	12	0.10	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	4995	-1.90	20240108	4820	1.66	20240104	6300	-22.22	20230919	4300	13.95	20230410	1.63	N	092780	500	65 억		179079	N	N	38	N	00	N
72	20240109	140705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	-25	5	-0.51	51443375	10464	38.70	4955	4955	4900	6400	3455	4930	4916.20	1.36	0	-2395	5046	4987	4936	4877	4826	4962	4852	66	1470	500	3540	5	1	13168460	646	24.77	0.53	12	0.08	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	4995	-1.80	20240108	4820	1.76	20240104	6300	-22.14	20230919	4300	14.07	20230410	1.63	N	092780	500	65 억		179079	N	N	38	N	00	N
73	20240109	130705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4920	-10	5	-0.20	38029480	7731	28.59	4955	4955	4905	6400	3455	4930	4919.06	1.36	0	-859	5046	4987	4936	4877	4826	4962	4852	66	1470	500	3540	5	1	13168460	648	24.85	0.53	12	0.06	198.00	9239.00	6300	20230919	-21.90	4300	20230410	14.42	4995	-1.50	20240108	4820	2.07	20240104	6300	-21.90	20230919	4300	14.42	20230410	1.63	N	092780	500	65 억		179079	N	N	38	N	00	N
74	20240109	120711	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	0	3	0.00	34364555	6988	25.84	4955	4955	4905	6400	3455	4930	4917.62	1.36	0	-748	5046	4987	4936	4877	4826	4962	4852	66	1470	500	3540	5	1	13168460	649	24.90	0.53	12	0.05	198.00	9239.00	6300	20230919	-21.75	4300	20230410	14.65	4995	-1.30	20240108	4820	2.28	20240104	6300	-21.75	20230919	4300	14.65	20230410	1.63	N	092780	500	65 억		179079	N	N	38	N	00	N
75	20240109	110707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-20	5	-0.41	19947635	4053	14.99	4955	4955	4905	6400	3455	4930	4921.66	1.36	0	-382	5046	4987	4936	4877	4826	4962	4852	66	1470	500	3540	5	1	13168460	647	24.80	0.53	12	0.03	198.00	9239.00	6300	20230919	-22.06	4300	20230410	14.19	4995	-1.70	20240108	4820	1.87	20240104	6300	-22.06	20230919	4300	14.19	20230410	1.63	N	092780	500	65 억		179079	N	N	38	N	00	N
76	20240109	100706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-20	5	-0.41	11203555	2272	8.40	4955	4955	4905	6400	3455	4930	4931.15	1.36	0	-122	5046	4987	4936	4877	4826	4962	4852	66	1470	500	3540	5	1	13168460	647	24.80	0.53	12	0.02	198.00	9239.00	6300	20230919	-22.06	4300	20230410	14.19	4995	-1.70	20240108	4820	1.87	20240104	6300	-22.06	20230919	4300	14.19	20230410	1.63	N	092780	500	65 억		179079	N	N	38	N	00	N
77	20240109	090706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4940	10	2	0.20	2909945	588	2.17	4955	4955	4925	6400	3455	4930	4949.48	1.36	0	-1	5046	4987	4936	4877	4826	4962	4852	66	1470	500	3540	5	1	13168460	651	24.95	0.53	12	0.00	198.00	9239.00	6300	20230919	-21.59	4300	20230410	14.88	4995	-1.10	20240108	4820	2.49	20240104	6300	-21.59	20230919	4300	14.88	20230410	1.63	N	092780	500	65 억		179079	N	N	38	N	00	N
78	20240108	160704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	5	2	0.10	132220390	26926	79.93	4995	4995	4885	6400	3450	4925	4910.51	1.41	0	-3461	5001	4962	4911	4872	4821	4982	4892	66	1475	500	3540	5	1	13168460	649	24.90	0.53	12	0.20	198.00	9239.00	6300	20230919	-21.75	4300	20230410	14.65	4995	-1.30	20240108	4820	2.28	20240104	6300	-21.75	20230919	4300	14.65	20230410	1.66	N	092780	500	65 억		186137	N	N	38	N	00	N
79	20240108	150706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	-25	5	-0.51	126351445	25730	76.38	4995	4995	4885	6400	3450	4925	4910.67	1.41	0	-3264	5001	4962	4911	4872	4821	4982	4892	66	1475	500	3540	5	1	13168460	645	24.75	0.53	12	0.20	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	4995	-1.90	20240108	4820	1.66	20240104	6300	-22.22	20230919	4300	13.95	20230410	1.66	N	092780	500	65 억		186137	N	N	46	N	00	N
80	20240108	140705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4895	-30	5	-0.61	118310605	24089	71.51	4995	4995	4885	6400	3450	4925	4911.40	1.41	0	-2854	5001	4962	4911	4872	4821	4982	4892	66	1475	500	3540	5	1	13168460	645	24.72	0.53	12	0.18	198.00	9239.00	6300	20230919	-22.30	4300	20230410	13.84	4995	-2.00	20240108	4820	1.56	20240104	6300	-22.30	20230919	4300	13.84	20230410	1.66	N	092780	500	65 억		186137	N	N	46	N	00	N
81	20240108	130704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	-25	5	-0.51	112749455	22954	68.14	4995	4995	4885	6400	3450	4925	4911.97	1.41	0	-2605	5001	4962	4911	4872	4821	4982	4892	66	1475	500	3540	5	1	13168460	645	24.75	0.53	12	0.17	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	4995	-1.90	20240108	4820	1.66	20240104	6300	-22.22	20230919	4300	13.95	20230410	1.66	N	092780	500	65 억		186137	N	N	46	N	00	N
82	20240108	120705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-15	5	-0.30	86901305	17685	52.50	4995	4995	4885	6400	3450	4925	4913.84	1.41	0	-2328	5001	4962	4911	4872	4821	4982	4892	66	1475	500	3540	5	1	13168460	647	24.80	0.53	12	0.13	198.00	9239.00	6300	20230919	-22.06	4300	20230410	14.19	4995	-1.70	20240108	4820	1.87	20240104	6300	-22.06	20230919	4300	14.19	20230410	1.66	N	092780	500	65 억		186137	N	N	46	N	00	N
83	20240108	110706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-15	5	-0.30	50399995	10229	30.36	4995	4995	4885	6400	3450	4925	4927.17	1.41	0	-1992	5001	4962	4911	4872	4821	4982	4892	66	1475	500	3540	5	1	13168460	647	24.80	0.53	12	0.08	198.00	9239.00	6300	20230919	-22.06	4300	20230410	14.19	4995	-1.70	20240108	4820	1.87	20240104	6300	-22.06	20230919	4300	14.19	20230410	1.66	N	092780	500	65 억		186137	N	N	46	N	00	N
84	20240108	100706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	5	2	0.10	37580355	7615	22.61	4995	4995	4885	6400	3450	4925	4935.04	1.41	0	-1528	5001	4962	4911	4872	4821	4982	4892	66	1475	500	3540	5	1	13168460	649	24.90	0.53	12	0.06	198.00	9239.00	6300	20230919	-21.75	4300	20230410	14.65	4995	-1.30	20240108	4820	2.28	20240104	6300	-21.75	20230919	4300	14.65	20230410	1.66	N	092780	500	65 억		186137	N	N	46	N	00	N
85	20240108	090704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4950	25	2	0.51	3811905	766	2.27	4995	4995	4930	6400	3450	4925	4976.38	1.41	0	110	5001	4962	4911	4872	4821	4982	4892	66	1475	500	3540	5	1	13168460	652	25.00	0.54	12	0.01	198.00	9239.00	6300	20230919	-21.43	4300	20230410	15.12	4995	-0.90	20240108	4820	2.70	20240104	6300	-21.43	20230919	4300	15.12	20230410	1.66	N	092780	500	65 억		186137	N	N	46	N	00	N
86	20240105	160704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	55	2	1.13	164236170	33547	122.70	4890	4950	4860	6330	3410	4870	4895.44	1.43	0	-5742	4943	4906	4863	4826	4783	4925	4845	66	1460	500	3500	5	1	13168460	649	24.87	0.53	12	0.25	198.00	9239.00	6300	20230919	-21.83	4300	20230410	14.53	4950	-0.51	20240105	4820	2.18	20240104	6300	-21.83	20230919	4300	14.53	20230410	1.60	N	092780	500	65 억		188572	N	N	46	N	00	N
87	20240105	150705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	40	2	0.82	157200025	32117	117.47	4890	4950	4860	6330	3410	4870	4894.60	1.43	0	-5573	4943	4906	4863	4826	4783	4925	4845	66	1460	500	3500	5	1	13168460	647	24.80	0.53	12	0.24	198.00	9239.00	6300	20230919	-22.06	4300	20230410	14.19	4950	-0.81	20240105	4820	1.87	20240104	6300	-22.06	20230919	4300	14.19	20230410	1.60	N	092780	500	65 억		188572	N	N	52	N	00	N
88	20240105	140702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	35	2	0.72	142603330	29140	106.58	4890	4950	4860	6330	3410	4870	4893.73	1.43	0	-5299	4943	4906	4863	4826	4783	4925	4845	66	1460	500	3500	5	1	13168460	646	24.77	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	4950	-0.91	20240105	4820	1.76	20240104	6300	-22.14	20230919	4300	14.07	20230410	1.60	N	092780	500	65 억		188572	N	N	52	N	00	N
89	20240105	130704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	35	2	0.72	123915850	25323	92.62	4890	4950	4860	6330	3410	4870	4893.41	1.43	0	-3160	4943	4906	4863	4826	4783	4925	4845	66	1460	500	3500	5	1	13168460	646	24.77	0.53	12	0.19	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	4950	-0.91	20240105	4820	1.76	20240104	6300	-22.14	20230919	4300	14.07	20230410	1.60	N	092780	500	65 억		188572	N	N	52	N	00	N
90	20240105	120703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	30	2	0.62	112369045	22966	84.00	4890	4950	4860	6330	3410	4870	4892.84	1.43	0	-2603	4943	4906	4863	4826	4783	4925	4845	66	1460	500	3500	5	1	13168460	645	24.75	0.53	12	0.17	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	4950	-1.01	20240105	4820	1.66	20240104	6300	-22.22	20230919	4300	13.95	20230410	1.60	N	092780	500	65 억		188572	N	N	52	N	00	N
91	20240105	110702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4900	30	2	0.62	104376810	21340	78.05	4890	4950	4860	6330	3410	4870	4891.13	1.43	0	-1888	4943	4906	4863	4826	4783	4925	4845	66	1460	500	3500	5	1	13168460	645	24.75	0.53	12	0.16	198.00	9239.00	6300	20230919	-22.22	4300	20230410	13.95	4950	-1.01	20240105	4820	1.66	20240104	6300	-22.22	20230919	4300	13.95	20230410	1.60	N	092780	500	65 억		188572	N	N	52	N	00	N
92	20240105	100706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	35	2	0.72	84676400	17330	63.39	4890	4905	4860	6330	3410	4870	4886.12	1.43	0	-749	4943	4906	4863	4826	4783	4925	4845	66	1460	500	3500	5	1	13168460	646	24.77	0.53	12	0.13	198.00	9239.00	6300	20230919	-22.14	4300	20230410	14.07	4910	-0.10	20240102	4820	1.76	20240104	6300	-22.14	20230919	4300	14.07	20230410	1.60	N	092780	500	65 억		188572	N	N	52	N	00	N
93	20240105	090702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	15	2	0.31	4220385	865	3.16	4890	4890	4870	6330	3410	4870	4879.06	1.43	0	-382	4943	4906	4863	4826	4783	4925	4845	66	1460	500	3500	5	1	13168460	643	24.67	0.53	12	0.01	198.00	9239.00	6300	20230919	-22.46	4300	20230410	13.60	4910	-0.51	20240102	4820	1.35	20240104	6300	-22.46	20230919	4300	13.60	20230410	1.60	N	092780	500	65 억		188572	N	N	52	N	00	N
94	20240104	160700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	30	2	0.62	131519000	27129	80.52	4840	4900	4820	6290	3390	4840	4847.91	1.46	0	-3928	4903	4871	4848	4816	4793	4860	4805	66	1450	500	3480	5	1	13168460	641	24.60	0.53	12	0.21	198.00	9239.00	6300	20230919	-22.70	4300	20230410	13.26	4910	-0.81	20240102	4820	1.04	20240104	6300	-22.70	20230919	4300	13.26	20230410	1.59	N	092780	500	65 억		192694	N	N	52	N	00	N
95	20240104	150702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4840	0	3	0.00	125687100	25927	76.95	4840	4900	4820	6290	3390	4840	4847.73	1.46	0	-3887	4903	4871	4848	4816	4793	4860	4805	66	1450	500	3480	5	1	13168460	637	24.44	0.52	12	0.20	198.00	9239.00	6300	20230919	-23.17	4300	20230410	12.56	4910	-1.43	20240102	4820	0.41	20240104	6300	-23.17	20230919	4300	12.56	20230410	1.59	N	092780	500	65 억		192694	N	N	84	N	00	N
96	20240104	140702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4830	-10	5	-0.21	101568380	20931	62.12	4840	4900	4830	6290	3390	4840	4852.53	1.46	0	-2826	4903	4871	4848	4816	4793	4860	4805	66	1450	500	3480	5	1	13168460	636	24.39	0.52	12	0.16	198.00	9239.00	6300	20230919	-23.33	4300	20230410	12.33	4910	-1.63	20240102	4825	0.10	20240103	6300	-23.33	20230919	4300	12.33	20230410	1.59	N	092780	500	65 억		192694	N	N	84	N	00	N
97	20240104	130702	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4830	-10	5	-0.21	93501340	19262	57.17	4840	4900	4830	6290	3390	4840	4854.19	1.46	0	-2831	4903	4871	4848	4816	4793	4860	4805	66	1450	500	3480	5	1	13168460	636	24.39	0.52	12	0.15	198.00	9239.00	6300	20230919	-23.33	4300	20230410	12.33	4910	-1.63	20240102	4825	0.10	20240103	6300	-23.33	20230919	4300	12.33	20230410	1.59	N	092780	500	65 억		192694	N	N	84	N	00	N
98	20240104	120700	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4840	0	3	0.00	62492500	12846	38.13	4840	4900	4830	6290	3390	4840	4864.74	1.46	0	-2542	4903	4871	4848	4816	4793	4860	4805	66	1450	500	3480	5	1	13168460	637	24.44	0.52	12	0.10	198.00	9239.00	6300	20230919	-23.17	4300	20230410	12.56	4910	-1.43	20240102	4825	0.31	20240103	6300	-23.17	20230919	4300	12.56	20230410	1.59	N	092780	500	65 억		192694	N	N	84	N	00	N
99	20240104	110659	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4855	15	2	0.31	50454125	10358	30.74	4840	4900	4830	6290	3390	4840	4871.03	1.46	0	-752	4903	4871	4848	4816	4793	4860	4805	66	1450	500	3480	5	1	13168460	639	24.52	0.53	12	0.08	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	4910	-1.12	20240102	4825	0.62	20240103	6300	-22.94	20230919	4300	12.91	20230410	1.59	N	092780	500	65 억		192694	N	N	84	N	00	N
100	20240104	100659	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	30	2	0.62	41722335	8557	25.40	4840	4900	4830	6290	3390	4840	4875.81	1.46	0	-737	4903	4871	4848	4816	4793	4860	4805	66	1450	500	3480	5	1	13168460	641	24.60	0.53	12	0.06	198.00	9239.00	6300	20230919	-22.70	4300	20230410	13.26	4910	-0.81	20240102	4825	0.93	20240103	6300	-22.70	20230919	4300	13.26	20230410	1.59	N	092780	500	65 억		192694	N	N	84	N	00	N
101	20240104	090703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4875	35	2	0.72	1872125	386	1.15	4840	4875	4830	6290	3390	4840	4850.06	1.46	0	59	4903	4871	4848	4816	4793	4860	4805	66	1450	500	3480	5	1	13168460	642	24.62	0.53	12	0.00	198.00	9239.00	6300	20230919	-22.62	4300	20230410	13.37	4910	-0.71	20240102	4825	1.04	20240103	6300	-22.62	20230919	4300	13.37	20230410	1.59	N	092780	500	65 억		192694	N	N	84	N	00	N
102	20240103	160659	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4840	-40	5	-0.82	163251245	33693	116.01	4880	4880	4825	6340	3420	4880	4845.26	1.48	0	-1488	4950	4915	4875	4840	4800	4932	4857	66	1460	500	3510	5	1	13168460	637	24.44	0.52	12	0.26	198.00	9239.00	6300	20230919	-23.17	4300	20230410	12.56	4910	-1.43	20240102	4825	0.31	20240103	6300	-23.17	20230919	4300	12.56	20230410	1.60	N	092780	500	65 억		195075	N	N	84	N	00	N
103	20240103	150658	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4855	-25	5	-0.51	156259840	32251	111.05	4880	4880	4825	6340	3420	4880	4845.12	1.48	0	-1468	4950	4915	4875	4840	4800	4932	4857	66	1460	500	3510	5	1	13168460	639	24.52	0.53	12	0.24	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	4910	-1.12	20240102	4825	0.62	20240103	6300	-22.94	20230919	4300	12.91	20230410	1.60	N	092780	500	65 억		195075	N	N	2	N	00	N
104	20240103	140655	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4845	-35	5	-0.72	115887260	23916	82.35	4880	4880	4825	6340	3420	4880	4845.60	1.48	0	-1450	4950	4915	4875	4840	4800	4932	4857	66	1460	500	3510	5	1	13168460	638	24.47	0.52	12	0.18	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	4910	-1.32	20240102	4825	0.41	20240103	6300	-23.10	20230919	4300	12.67	20230410	1.60	N	092780	500	65 억		195075	N	N	2	N	00	N
105	20240103	130658	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4845	-35	5	-0.72	99775230	20589	70.89	4880	4880	4825	6340	3420	4880	4846.05	1.48	0	-1445	4950	4915	4875	4840	4800	4932	4857	66	1460	500	3510	5	1	13168460	638	24.47	0.52	12	0.16	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	4910	-1.32	20240102	4825	0.41	20240103	6300	-23.10	20230919	4300	12.67	20230410	1.60	N	092780	500	65 억		195075	N	N	2	N	00	N
106	20240103	120701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4845	-35	5	-0.72	85461990	17633	60.71	4880	4880	4825	6340	3420	4880	4846.71	1.48	0	-1430	4950	4915	4875	4840	4800	4932	4857	66	1460	500	3510	5	1	13168460	638	24.47	0.52	12	0.13	198.00	9239.00	6300	20230919	-23.10	4300	20230410	12.67	4910	-1.32	20240102	4825	0.41	20240103	6300	-23.10	20230919	4300	12.67	20230410	1.60	N	092780	500	65 억		195075	N	N	2	N	00	N
107	20240103	110656	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4860	-20	5	-0.41	78184425	16132	55.55	4880	4880	4825	6340	3420	4880	4846.54	1.48	0	-1431	4950	4915	4875	4840	4800	4932	4857	66	1460	500	3510	5	1	13168460	640	24.55	0.53	12	0.12	198.00	9239.00	6300	20230919	-22.86	4300	20230410	13.02	4910	-1.02	20240102	4825	0.73	20240103	6300	-22.86	20230919	4300	13.02	20230410	1.60	N	092780	500	65 억		195075	N	N	2	N	00	N
108	20240103	100657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4850	-30	5	-0.61	38131830	7852	27.04	4880	4880	4845	6340	3420	4880	4856.32	1.48	0	-2102	4950	4915	4875	4840	4800	4932	4857	66	1460	500	3510	5	1	13168460	639	24.49	0.52	12	0.06	198.00	9239.00	6300	20230919	-23.02	4300	20230410	12.79	4910	-1.22	20240102	4835	0.31	20240102	6300	-23.02	20230919	4300	12.79	20230410	1.60	N	092780	500	65 억		195075	N	N	2	N	00	N
109	20240103	090657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4880	0	3	0.00	3302805	678	2.33	4880	4880	4850	6340	3420	4880	4871.39	1.48	0	-306	4950	4915	4875	4840	4800	4932	4857	66	1460	500	3510	5	1	13168460	643	24.65	0.53	12	0.01	198.00	9239.00	6300	20230919	-22.54	4300	20230410	13.49	4910	-0.61	20240102	4835	0.93	20240102	6300	-22.54	20230919	4300	13.49	20230410	1.60	N	092780	500	65 억		195075	N	N	2	N	00	N
110	20240102	160656	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4880	25	2	0.51	141016880	28999	100.01	4855	4910	4835	6310	3400	4855	4862.82	1.51	0	-4627	4931	4892	4856	4817	4781	4912	4837	66	1455	500	3490	5	1	13168460	643	24.65	0.53	12	0.22	198.00	9239.00	6300	20230919	-22.54	4300	20230410	13.49	4910	-0.61	20240102	4835	0.93	20240102	6300	-22.54	20230919	4300	13.49	20230410	1.55	N	092780	500	65 억		198723	N	N	2	N	00	N
111	20240102	150656	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	30	2	0.62	122483920	25212	86.95	4855	4910	4835	6310	3400	4855	4858.16	1.51	0	-4438	4931	4892	4856	4817	4781	4912	4837	66	1455	500	3490	5	1	13168460	643	24.67	0.53	12	0.19	198.00	9239.00	6300	20230919	-22.46	4300	20230410	13.60	4910	-0.51	20240102	4835	1.03	20240102	6300	-22.46	20230919	4300	13.60	20230410	1.55	N	092780	500	65 억		198723	N	N	3	N	00	N
112	20240102	140657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4860	5	2	0.10	115629640	23805	82.10	4855	4910	4835	6310	3400	4855	4857.37	1.51	0	-4424	4931	4892	4856	4817	4781	4912	4837	66	1455	500	3490	5	1	13168460	640	24.55	0.53	12	0.18	198.00	9239.00	6300	20230919	-22.86	4300	20230410	13.02	4910	-1.02	20240102	4835	0.52	20240102	6300	-22.86	20230919	4300	13.02	20230410	1.55	N	092780	500	65 억		198723	N	N	3	N	00	N
113	20240102	130653	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4860	5	2	0.10	109892665	22625	78.03	4855	4910	4835	6310	3400	4855	4857.13	1.51	0	-4159	4931	4892	4856	4817	4781	4912	4837	66	1455	500	3490	5	1	13168460	640	24.55	0.53	12	0.17	198.00	9239.00	6300	20230919	-22.86	4300	20230410	13.02	4910	-1.02	20240102	4835	0.52	20240102	6300	-22.86	20230919	4300	13.02	20230410	1.55	N	092780	500	65 억		198723	N	N	3	N	00	N
114	20240102	120652	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4860	5	2	0.10	73668415	15159	52.28	4855	4910	4835	6310	3400	4855	4859.71	1.51	0	-2896	4931	4892	4856	4817	4781	4912	4837	66	1455	500	3490	5	1	13168460	640	24.55	0.53	12	0.12	198.00	9239.00	6300	20230919	-22.86	4300	20230410	13.02	4910	-1.02	20240102	4835	0.52	20240102	6300	-22.86	20230919	4300	13.02	20230410	1.55	N	092780	500	65 억		198723	N	N	3	N	00	N
115	20240102	110653	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4860	5	2	0.10	57613695	11861	40.91	4855	4910	4835	6310	3400	4855	4857.41	1.51	0	-1719	4931	4892	4856	4817	4781	4912	4837	66	1455	500	3490	5	1	13168460	640	24.55	0.53	12	0.09	198.00	9239.00	6300	20230919	-22.86	4300	20230410	13.02	4910	-1.02	20240102	4835	0.52	20240102	6300	-22.86	20230919	4300	13.02	20230410	1.55	N	092780	500	65 억		198723	N	N	3	N	00	N
116	20240102	100644	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4840	-15	5	-0.31	18841065	3883	13.39	4855	4855	4835	6310	3400	4855	4852.19	1.51	0	-836	4931	4892	4856	4817	4781	4912	4837	66	1455	500	3490	5	1	13168460	637	24.44	0.52	12	0.03	198.00	9239.00	6300	20230919	-23.17	4300	20230410	12.56	4855	-0.31	20240102	4835	0.10	20240102	6300	-23.17	20230919	4300	12.56	20230410	1.55	N	092780	500	65 억		198723	N	N	3	N	00	N
117	20240102	090638	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4855	0	3	0.00	0	0	0.00	0	0	0	6310	3400	4855	0.00	1.51	0	0	4931	4892	4856	4817	4781	4912	4837	66	1455	500	3490	5	1	13168460	639	24.52	0.53	12	0.00	198.00	9239.00	6300	20230919	-22.94	4300	20230410	12.91	0	0.00	0	0	0.00	0	6300	-22.94	20230919	4300	12.91	20230410	1.55	N	092780	500	65 억		198723	N	N	3	N	00	N