KissMeData/010580/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	120251	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1627	-7	5	-0.43	74055125	45557	28.07	1613	1642	1606	2120	1144	1634	1625.55	0.45	0	4093	1726	1680	1655	1609	1584	1667	1596	556	486	500	980	1	1	111251760	1810	17.49	2.70	12	0.04	93.00	603.00	4985	20230419	-67.36	1606	20240123	1.31	1862	-12.62	20240110	1606	1.31	20240123	4985	-67.36	20230419	1606	1.31	20240123	0.13	N	010580	500	556 억		503416	N	N	65	N	00	N
3	20240123	110250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1629	-5	5	-0.31	61478486	37843	23.32	1613	1642	1606	2120	1144	1634	1624.57	0.45	0	3376	1726	1680	1655	1609	1584	1667	1596	556	486	500	980	1	1	111251760	1812	17.52	2.70	12	0.03	93.00	603.00	4985	20230419	-67.32	1606	20240123	1.43	1862	-12.51	20240110	1606	1.43	20240123	4985	-67.32	20230419	1606	1.43	20240123	0.13	N	010580	500	556 억		503416	N	N	65	N	00	N
4	20240123	100250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1635	1	2	0.06	34240778	21113	13.01	1613	1635	1606	2120	1144	1634	1621.79	0.45	0	3420	1726	1680	1655	1609	1584	1667	1596	556	486	500	980	1	1	111251760	1819	17.58	2.71	12	0.02	93.00	603.00	4985	20230419	-67.20	1606	20240123	1.81	1862	-12.19	20240110	1606	1.81	20240123	4985	-67.20	20230419	1606	1.81	20240123	0.13	N	010580	500	556 억		503416	N	N	65	N	00	N
5	20240123	090250	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1633	-1	5	-0.06	9998632	6208	3.83	1613	1633	1606	2120	1144	1634	1610.60	0.45	0	1948	1726	1680	1655	1609	1584	1667	1596	556	486	500	980	1	1	111251760	1817	17.56	2.71	12	0.01	93.00	603.00	4985	20230419	-67.24	1606	20240123	1.68	1862	-12.30	20240110	1606	1.68	20240123	4985	-67.24	20230419	1606	1.68	20240123	0.13	N	010580	500	556 억		503416	N	N	65	N	00	N
6	20240119	160248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1686	-2	5	-0.12	130635484	77322	163.72	1690	1728	1681	2190	1182	1688	1689.50	0.51	0	-14708	1758	1722	1703	1667	1648	1713	1658	556	502	500	1010	1	1	111251760	1876	18.13	2.80	12	0.07	93.00	603.00	4985	20230419	-66.18	1630	20231031	3.44	1862	-9.45	20240110	1681	0.30	20240119	4985	-66.18	20230419	1630	3.44	20231031	0.14	N	010580	500	556 억		561945	N	N	100	N	00	N
7	20240119	150249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1688	0	3	0.00	128517778	76066	161.06	1690	1728	1681	2190	1182	1688	1689.56	0.51	0	-14856	1758	1722	1703	1667	1648	1713	1658	556	502	500	1010	1	1	111251760	1878	18.15	2.80	12	0.07	93.00	603.00	4985	20230419	-66.14	1630	20231031	3.56	1862	-9.34	20240110	1681	0.42	20240119	4985	-66.14	20230419	1630	3.56	20231031	0.14	N	010580	500	556 억		561945	N	N	99	N	00	N
8	20240119	140247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1682	-6	5	-0.36	105148544	62211	131.72	1690	1728	1681	2190	1182	1688	1690.19	0.51	0	-8915	1758	1722	1703	1667	1648	1713	1658	556	502	500	1010	1	1	111251760	1871	18.09	2.79	12	0.06	93.00	603.00	4985	20230419	-66.26	1630	20231031	3.19	1862	-9.67	20240110	1681	0.06	20240119	4985	-66.26	20230419	1630	3.19	20231031	0.14	N	010580	500	556 억		561945	N	N	99	N	00	N
9	20240119	130249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1692	4	2	0.24	71873190	42471	89.93	1690	1728	1685	2190	1182	1688	1692.29	0.51	0	-6068	1758	1722	1703	1667	1648	1713	1658	556	502	500	1010	1	1	111251760	1882	18.19	2.81	12	0.04	93.00	603.00	4985	20230419	-66.06	1630	20231031	3.80	1862	-9.13	20240110	1684	0.48	20240118	4985	-66.06	20230419	1630	3.80	20231031	0.14	N	010580	500	556 억		561945	N	N	99	N	00	N
10	20240119	120250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1695	7	2	0.41	29612632	17455	36.96	1690	1728	1690	2190	1182	1688	1696.51	0.51	0	-1552	1758	1722	1703	1667	1648	1713	1658	556	502	500	1010	1	1	111251760	1886	18.23	2.81	12	0.02	93.00	603.00	4985	20230419	-66.00	1630	20231031	3.99	1862	-8.97	20240110	1684	0.65	20240118	4985	-66.00	20230419	1630	3.99	20231031	0.14	N	010580	500	556 억		561945	N	N	99	N	00	N
11	20240119	110249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1696	8	2	0.47	23485830	13836	29.30	1690	1728	1690	2190	1182	1688	1697.44	0.51	0	-1103	1758	1722	1703	1667	1648	1713	1658	556	502	500	1010	1	1	111251760	1887	18.24	2.81	12	0.01	93.00	603.00	4985	20230419	-65.98	1630	20231031	4.05	1862	-8.92	20240110	1684	0.71	20240118	4985	-65.98	20230419	1630	4.05	20231031	0.14	N	010580	500	556 억		561945	N	N	99	N	00	N
12	20240119	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1702	14	2	0.83	14911232	8773	18.58	1690	1728	1690	2190	1182	1688	1699.67	0.51	0	-356	1758	1722	1703	1667	1648	1713	1658	556	502	500	1010	1	1	111251760	1894	18.30	2.82	12	0.01	93.00	603.00	4985	20230419	-65.86	1630	20231031	4.42	1862	-8.59	20240110	1684	1.07	20240118	4985	-65.86	20230419	1630	4.42	20231031	0.14	N	010580	500	556 억		561945	N	N	99	N	00	N
13	20240119	090248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1727	39	2	2.31	335584	198	0.42	1690	1728	1690	2190	1182	1688	1694.87	0.51	0	-23	1758	1722	1703	1667	1648	1713	1658	556	502	500	1010	1	1	111251760	1921	18.57	2.86	12	0.00	93.00	603.00	4985	20230419	-65.36	1630	20231031	5.95	1862	-7.25	20240110	1684	2.55	20240118	4985	-65.36	20230419	1630	5.95	20231031	0.14	N	010580	500	556 억		561945	N	N	99	N	00	N
14	20240118	160248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1688	-6	5	-0.35	70819690	41724	38.72	1707	1739	1684	2200	1186	1694	1697.34	0.51	0	-2080	1772	1732	1710	1670	1648	1722	1660	556	506	500	1010	1	1	111251760	1878	18.15	2.80	12	0.04	93.00	603.00	4985	20230419	-66.14	1630	20231031	3.56	1862	-9.34	20240110	1684	0.24	20240118	4985	-66.14	20230419	1630	3.56	20231031	0.15	N	010580	500	556 억		567498	N	N	99	N	00	N
15	20240118	150248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1688	-6	5	-0.35	56285970	33125	30.74	1707	1739	1684	2200	1186	1694	1699.20	0.51	0	-3043	1772	1732	1710	1670	1648	1722	1660	556	506	500	1010	1	1	111251760	1878	18.15	2.80	12	0.03	93.00	603.00	4985	20230419	-66.14	1630	20231031	3.56	1862	-9.34	20240110	1684	0.24	20240118	4985	-66.14	20230419	1630	3.56	20231031	0.15	N	010580	500	556 억		567498	N	N	98	N	00	N
16	20240118	140249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1685	-9	5	-0.53	39151266	22969	21.31	1707	1739	1684	2200	1186	1694	1704.53	0.51	0	-2010	1772	1732	1710	1670	1648	1722	1660	556	506	500	1010	1	1	111251760	1875	18.12	2.79	12	0.02	93.00	603.00	4985	20230419	-66.20	1630	20231031	3.37	1862	-9.51	20240110	1684	0.06	20240118	4985	-66.20	20230419	1630	3.37	20231031	0.15	N	010580	500	556 억		567498	N	N	98	N	00	N
17	20240118	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1709	15	2	0.89	25578754	14950	13.87	1707	1739	1688	2200	1186	1694	1710.95	0.51	0	-978	1772	1732	1710	1670	1648	1722	1660	556	506	500	1010	1	1	111251760	1901	18.38	2.83	12	0.01	93.00	603.00	4985	20230419	-65.72	1630	20231031	4.85	1862	-8.22	20240110	1688	1.24	20240118	4985	-65.72	20230419	1630	4.85	20231031	0.15	N	010580	500	556 억		567498	N	N	98	N	00	N
18	20240118	120249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1713	19	2	1.12	21794164	12736	11.82	1707	1739	1688	2200	1186	1694	1711.23	0.51	0	-645	1772	1732	1710	1670	1648	1722	1660	556	506	500	1010	1	1	111251760	1906	18.42	2.84	12	0.01	93.00	603.00	4985	20230419	-65.64	1630	20231031	5.09	1862	-8.00	20240110	1688	1.48	20240118	4985	-65.64	20230419	1630	5.09	20231031	0.15	N	010580	500	556 억		567498	N	N	98	N	00	N
19	20240118	110249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1729	35	2	2.07	19089366	11166	10.36	1707	1739	1688	2200	1186	1694	1709.60	0.51	0	-229	1772	1732	1710	1670	1648	1722	1660	556	506	500	1010	1	1	111251760	1924	18.59	2.87	12	0.01	93.00	603.00	4985	20230419	-65.32	1630	20231031	6.07	1862	-7.14	20240110	1688	2.43	20240118	4985	-65.32	20230419	1630	6.07	20231031	0.15	N	010580	500	556 억		567498	N	N	98	N	00	N
20	20240118	100248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1734	40	2	2.36	18627289	10899	10.11	1707	1739	1688	2200	1186	1694	1709.08	0.51	0	-33	1772	1732	1710	1670	1648	1722	1660	556	506	500	1010	1	1	111251760	1929	18.65	2.88	12	0.01	93.00	603.00	4985	20230419	-65.22	1630	20231031	6.38	1862	-6.87	20240110	1688	2.73	20240118	4985	-65.22	20230419	1630	6.38	20231031	0.15	N	010580	500	556 억		567498	N	N	98	N	00	N
21	20240118	090247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1707	13	2	0.77	1717242	1006	0.93	1707	1707	1707	2200	1186	1694	1707.00	0.51	0	-147	1772	1732	1710	1670	1648	1722	1660	556	506	500	1010	1	1	111251760	1899	18.35	2.83	12	0.00	93.00	603.00	4985	20230419	-65.76	1630	20231031	4.72	1862	-8.32	20240110	1688	1.13	20240117	4985	-65.76	20230419	1630	4.72	20231031	0.15	N	010580	500	556 억		567498	N	N	98	N	00	N
22	20240117	160247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1694	-46	5	-2.64	171302773	100313	213.49	1750	1750	1688	2260	1218	1740	1707.68	0.53	0	-11696	1784	1762	1750	1728	1716	1756	1722	556	520	500	1040	1	1	111251760	1885	18.22	2.81	12	0.09	93.00	603.00	4985	20230419	-66.02	1630	20231031	3.93	1862	-9.02	20240110	1688	0.36	20240117	4985	-66.02	20230419	1630	3.93	20231031	0.15	N	010580	500	556 억		591191	N	N	98	N	00	N
23	20240117	150249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1693	-47	5	-2.70	168287962	98534	209.70	1750	1750	1688	2260	1218	1740	1707.92	0.53	0	-11661	1784	1762	1750	1728	1716	1756	1722	556	520	500	1040	1	1	111251760	1883	18.20	2.81	12	0.09	93.00	603.00	4985	20230419	-66.04	1630	20231031	3.87	1862	-9.08	20240110	1688	0.30	20240117	4985	-66.04	20230419	1630	3.87	20231031	0.15	N	010580	500	556 억		591191	N	N	117	N	00	N
24	20240117	140247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1704	-36	5	-2.07	164909883	96541	205.46	1750	1750	1688	2260	1218	1740	1708.18	0.53	0	-11488	1784	1762	1750	1728	1716	1756	1722	556	520	500	1040	1	1	111251760	1896	18.32	2.83	12	0.09	93.00	603.00	4985	20230419	-65.82	1630	20231031	4.54	1862	-8.49	20240110	1688	0.95	20240117	4985	-65.82	20230419	1630	4.54	20231031	0.15	N	010580	500	556 억		591191	N	N	117	N	00	N
25	20240117	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1697	-43	5	-2.47	102009702	59448	126.52	1750	1750	1696	2260	1218	1740	1715.95	0.53	0	-13306	1784	1762	1750	1728	1716	1756	1722	556	520	500	1040	1	1	111251760	1888	18.25	2.81	12	0.05	93.00	603.00	4985	20230419	-65.96	1630	20231031	4.11	1862	-8.86	20240110	1696	0.06	20240117	4985	-65.96	20230419	1630	4.11	20231031	0.15	N	010580	500	556 억		591191	N	N	117	N	00	N
26	20240117	120248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1711	-29	5	-1.67	89359969	52004	110.68	1750	1750	1698	2260	1218	1740	1718.33	0.53	0	-12948	1784	1762	1750	1728	1716	1756	1722	556	520	500	1040	1	1	111251760	1904	18.40	2.84	12	0.05	93.00	603.00	4985	20230419	-65.68	1630	20231031	4.97	1862	-8.11	20240110	1698	0.77	20240117	4985	-65.68	20230419	1630	4.97	20231031	0.15	N	010580	500	556 억		591191	N	N	117	N	00	N
27	20240117	110249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1712	-28	5	-1.61	70190827	40769	86.77	1750	1750	1712	2260	1218	1740	1721.67	0.53	0	-11641	1784	1762	1750	1728	1716	1756	1722	556	520	500	1040	1	1	111251760	1905	18.41	2.84	12	0.04	93.00	603.00	4985	20230419	-65.66	1630	20231031	5.03	1862	-8.06	20240110	1712	0.00	20240117	4985	-65.66	20230419	1630	5.03	20231031	0.15	N	010580	500	556 억		591191	N	N	117	N	00	N
28	20240117	100247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1726	-14	5	-0.80	42705360	24744	52.66	1750	1750	1715	2260	1218	1740	1725.89	0.53	0	-8962	1784	1762	1750	1728	1716	1756	1722	556	520	500	1040	1	1	111251760	1920	18.56	2.86	12	0.02	93.00	603.00	4985	20230419	-65.38	1630	20231031	5.89	1862	-7.30	20240110	1715	0.64	20240117	4985	-65.38	20230419	1630	5.89	20231031	0.15	N	010580	500	556 억		591191	N	N	117	N	00	N
29	20240117	090247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1730	-10	5	-0.57	3787202	2186	4.65	1750	1750	1728	2260	1218	1740	1732.48	0.53	0	-1	1784	1762	1750	1728	1716	1756	1722	556	520	500	1040	1	1	111251760	1925	18.60	2.87	12	0.00	93.00	603.00	4985	20230419	-65.30	1630	20231031	6.13	1862	-7.09	20240110	1728	0.12	20240117	4985	-65.30	20230419	1630	6.13	20231031	0.15	N	010580	500	556 억		591191	N	N	117	N	00	N
30	20240116	160247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1740	-14	5	-0.80	81917827	46887	46.48	1754	1772	1738	2280	1228	1754	1747.13	0.54	0	-530	1801	1777	1755	1731	1709	1789	1743	556	526	500	1050	1	1	111251760	1936	18.71	2.89	12	0.04	93.00	603.00	4985	20230419	-65.10	1630	20231031	6.75	1862	-6.55	20240110	1733	0.40	20240115	4985	-65.10	20230419	1630	6.75	20231031	0.14	N	010580	500	556 억		595610	N	N	117	N	00	N
31	20240116	150248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1747	-7	5	-0.40	74164453	42431	42.06	1754	1772	1739	2280	1228	1754	1747.88	0.54	0	-738	1801	1777	1755	1731	1709	1789	1743	556	526	500	1050	1	1	111251760	1944	18.78	2.90	12	0.04	93.00	603.00	4985	20230419	-64.95	1630	20231031	7.18	1862	-6.18	20240110	1733	0.81	20240115	4985	-64.95	20230419	1630	7.18	20231031	0.14	N	010580	500	556 억		595610	N	N	116	N	00	N
32	20240116	140247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1748	-6	5	-0.34	41711443	23819	23.61	1754	1772	1741	2280	1228	1754	1751.18	0.54	0	-2569	1801	1777	1755	1731	1709	1789	1743	556	526	500	1050	1	1	111251760	1945	18.80	2.90	12	0.02	93.00	603.00	4985	20230419	-64.93	1630	20231031	7.24	1862	-6.12	20240110	1733	0.87	20240115	4985	-64.93	20230419	1630	7.24	20231031	0.14	N	010580	500	556 억		595610	N	N	116	N	00	N
33	20240116	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1760	6	2	0.34	38431578	21946	21.75	1754	1772	1741	2280	1228	1754	1751.19	0.54	0	-2948	1801	1777	1755	1731	1709	1789	1743	556	526	500	1050	1	1	111251760	1958	18.92	2.92	12	0.02	93.00	603.00	4985	20230419	-64.69	1630	20231031	7.98	1862	-5.48	20240110	1733	1.56	20240115	4985	-64.69	20230419	1630	7.98	20231031	0.14	N	010580	500	556 억		595610	N	N	116	N	00	N
34	20240116	120247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1758	4	2	0.23	35218138	20117	19.94	1754	1772	1741	2280	1228	1754	1750.67	0.54	0	-3418	1801	1777	1755	1731	1709	1789	1743	556	526	500	1050	1	1	111251760	1956	18.90	2.92	12	0.02	93.00	603.00	4985	20230419	-64.73	1630	20231031	7.85	1862	-5.59	20240110	1733	1.44	20240115	4985	-64.73	20230419	1630	7.85	20231031	0.14	N	010580	500	556 억		595610	N	N	116	N	00	N
35	20240116	110247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1749	-5	5	-0.29	27992649	15995	15.86	1754	1772	1741	2280	1228	1754	1750.09	0.54	0	-4550	1801	1777	1755	1731	1709	1789	1743	556	526	500	1050	1	1	111251760	1946	18.81	2.90	12	0.01	93.00	603.00	4985	20230419	-64.91	1630	20231031	7.30	1862	-6.07	20240110	1733	0.92	20240115	4985	-64.91	20230419	1630	7.30	20231031	0.14	N	010580	500	556 억		595610	N	N	116	N	00	N
36	20240116	100247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1745	-9	5	-0.51	19912210	11373	11.27	1754	1772	1742	2280	1228	1754	1750.83	0.54	0	-3925	1801	1777	1755	1731	1709	1789	1743	556	526	500	1050	1	1	111251760	1941	18.76	2.89	12	0.01	93.00	603.00	4985	20230419	-64.99	1630	20231031	7.06	1862	-6.28	20240110	1733	0.69	20240115	4985	-64.99	20230419	1630	7.06	20231031	0.14	N	010580	500	556 억		595610	N	N	116	N	00	N
37	20240116	090246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1750	-4	5	-0.23	87655	50	0.05	1754	1754	1750	2280	1228	1754	1753.10	0.54	0	8	1801	1777	1755	1731	1709	1789	1743	556	526	500	1050	1	1	111251760	1947	18.82	2.90	12	0.00	93.00	603.00	4985	20230419	-64.89	1630	20231031	7.36	1862	-6.02	20240110	1733	0.98	20240115	4985	-64.89	20230419	1630	7.36	20231031	0.14	N	010580	500	556 억		595610	N	N	116	N	00	N
38	20240115	160246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1754	11	2	0.63	177270687	100840	79.76	1746	1779	1733	2265	1221	1743	1757.94	0.54	0	-8247	1797	1769	1752	1724	1707	1761	1716	556	522	500	1040	1	1	111251760	1951	18.86	2.91	12	0.09	93.00	603.00	4985	20230419	-64.81	1630	20231031	7.61	1862	-5.80	20240110	1733	1.21	20240115	4985	-64.81	20230419	1630	7.61	20231031	0.14	N	010580	500	556 억		601972	N	N	116	N	00	N
39	20240115	150248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1748	5	2	0.29	170107235	96740	76.52	1746	1779	1733	2265	1221	1743	1758.40	0.54	0	-7843	1797	1769	1752	1724	1707	1761	1716	556	522	500	1040	1	1	111251760	1945	18.80	2.90	12	0.09	93.00	603.00	4985	20230419	-64.93	1630	20231031	7.24	1862	-6.12	20240110	1733	0.87	20240115	4985	-64.93	20230419	1630	7.24	20231031	0.14	N	010580	500	556 억		601972	N	N	82	N	00	N
40	20240115	140248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1749	6	2	0.34	161355873	91738	72.56	1746	1779	1733	2265	1221	1743	1758.88	0.54	0	-7487	1797	1769	1752	1724	1707	1761	1716	556	522	500	1040	1	1	111251760	1946	18.81	2.90	12	0.08	93.00	603.00	4985	20230419	-64.91	1630	20231031	7.30	1862	-6.07	20240110	1733	0.92	20240115	4985	-64.91	20230419	1630	7.30	20231031	0.14	N	010580	500	556 억		601972	N	N	82	N	00	N
41	20240115	130246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1753	10	2	0.57	147833577	84011	66.45	1746	1779	1733	2265	1221	1743	1759.69	0.54	0	-6972	1797	1769	1752	1724	1707	1761	1716	556	522	500	1040	1	1	111251760	1950	18.85	2.91	12	0.08	93.00	603.00	4985	20230419	-64.83	1630	20231031	7.55	1862	-5.85	20240110	1733	1.15	20240115	4985	-64.83	20230419	1630	7.55	20231031	0.14	N	010580	500	556 억		601972	N	N	82	N	00	N
42	20240115	120246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1753	10	2	0.57	135527811	76989	60.89	1746	1779	1733	2265	1221	1743	1760.35	0.54	0	-7937	1797	1769	1752	1724	1707	1761	1716	556	522	500	1040	1	1	111251760	1950	18.85	2.91	12	0.07	93.00	603.00	4985	20230419	-64.83	1630	20231031	7.55	1862	-5.85	20240110	1733	1.15	20240115	4985	-64.83	20230419	1630	7.55	20231031	0.14	N	010580	500	556 억		601972	N	N	82	N	00	N
43	20240115	110246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1756	13	2	0.75	125153832	71074	56.22	1746	1779	1733	2265	1221	1743	1760.89	0.54	0	-6816	1797	1769	1752	1724	1707	1761	1716	556	522	500	1040	1	1	111251760	1954	18.88	2.91	12	0.06	93.00	603.00	4985	20230419	-64.77	1630	20231031	7.73	1862	-5.69	20240110	1733	1.33	20240115	4985	-64.77	20230419	1630	7.73	20231031	0.14	N	010580	500	556 억		601972	N	N	82	N	00	N
44	20240115	100245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1779	36	2	2.07	86397026	49131	38.86	1746	1779	1733	2265	1221	1743	1758.50	0.54	0	-9470	1797	1769	1752	1724	1707	1761	1716	556	522	500	1040	1	1	111251760	1979	19.13	2.95	12	0.04	93.00	603.00	4985	20230419	-64.31	1630	20231031	9.14	1862	-4.46	20240110	1733	2.65	20240115	4985	-64.31	20230419	1630	9.14	20231031	0.14	N	010580	500	556 억		601972	N	N	82	N	00	N
45	20240115	090246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1746	3	2	0.17	3016959	1728	1.37	1746	1746	1745	2265	1221	1743	1745.93	0.54	0	49	1797	1769	1752	1724	1707	1761	1716	556	522	500	1040	1	1	111251760	1942	18.77	2.90	12	0.00	93.00	603.00	4985	20230419	-64.97	1630	20231031	7.12	1862	-6.23	20240110	1735	0.63	20240112	4985	-64.97	20230419	1630	7.12	20231031	0.14	N	010580	500	556 억		601972	N	N	82	N	00	N
46	20240112	160246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1743	-30	5	-1.69	205485819	117166	118.67	1773	1780	1735	2300	1242	1773	1754.48	0.58	0	-29332	1815	1794	1778	1757	1741	1786	1749	556	527	500	1060	1	1	111251760	1939	18.74	2.89	12	0.11	93.00	603.00	4985	20230419	-65.04	1630	20231031	6.93	1862	-6.39	20240110	1735	0.46	20240112	4985	-65.04	20230419	1630	6.93	20231031	0.15	N	010580	500	556 억		643492	N	N	82	N	00	N
47	20240112	150246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1746	-27	5	-1.52	123347035	70437	71.34	1773	1780	1735	2300	1242	1773	1751.17	0.58	0	-27854	1815	1794	1778	1757	1741	1786	1749	556	527	500	1060	1	1	111251760	1942	18.77	2.90	12	0.06	93.00	603.00	4985	20230419	-64.97	1630	20231031	7.12	1862	-6.23	20240110	1735	0.63	20240112	4985	-64.97	20230419	1630	7.12	20231031	0.15	N	010580	500	556 억		643492	N	N	116	N	00	N
48	20240112	140246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1750	-23	5	-1.30	81223098	46282	46.88	1773	1780	1742	2300	1242	1773	1754.96	0.58	0	-14387	1815	1794	1778	1757	1741	1786	1749	556	527	500	1060	1	1	111251760	1947	18.82	2.90	12	0.04	93.00	603.00	4985	20230419	-64.89	1630	20231031	7.36	1862	-6.02	20240110	1742	0.46	20240112	4985	-64.89	20230419	1630	7.36	20231031	0.15	N	010580	500	556 억		643492	N	N	116	N	00	N
49	20240112	130244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1754	-19	5	-1.07	72719451	41441	41.97	1773	1780	1742	2300	1242	1773	1754.77	0.58	0	-13319	1815	1794	1778	1757	1741	1786	1749	556	527	500	1060	1	1	111251760	1951	18.86	2.91	12	0.04	93.00	603.00	4985	20230419	-64.81	1630	20231031	7.61	1862	-5.80	20240110	1742	0.69	20240112	4985	-64.81	20230419	1630	7.61	20231031	0.15	N	010580	500	556 억		643492	N	N	116	N	00	N
50	20240112	120245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1765	-8	5	-0.45	67323775	38376	38.87	1773	1780	1742	2300	1242	1773	1754.32	0.58	0	-12400	1815	1794	1778	1757	1741	1786	1749	556	527	500	1060	1	1	111251760	1964	18.98	2.93	12	0.03	93.00	603.00	4985	20230419	-64.59	1630	20231031	8.28	1862	-5.21	20240110	1742	1.32	20240112	4985	-64.59	20230419	1630	8.28	20231031	0.15	N	010580	500	556 억		643492	N	N	116	N	00	N
51	20240112	110245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1758	-15	5	-0.85	63281210	36082	36.55	1773	1780	1742	2300	1242	1773	1753.82	0.58	0	-12307	1815	1794	1778	1757	1741	1786	1749	556	527	500	1060	1	1	111251760	1956	18.90	2.92	12	0.03	93.00	603.00	4985	20230419	-64.73	1630	20231031	7.85	1862	-5.59	20240110	1742	0.92	20240112	4985	-64.73	20230419	1630	7.85	20231031	0.15	N	010580	500	556 억		643492	N	N	116	N	00	N
52	20240112	100246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1747	-26	5	-1.47	57358796	32697	33.12	1773	1780	1742	2300	1242	1773	1754.25	0.58	0	-11635	1815	1794	1778	1757	1741	1786	1749	556	527	500	1060	1	1	111251760	1944	18.78	2.90	12	0.03	93.00	603.00	4985	20230419	-64.95	1630	20231031	7.18	1862	-6.18	20240110	1742	0.29	20240112	4985	-64.95	20230419	1630	7.18	20231031	0.15	N	010580	500	556 억		643492	N	N	116	N	00	N
53	20240112	090245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1769	-4	5	-0.23	4850328	2746	2.78	1773	1773	1760	2300	1242	1773	1766.32	0.58	0	687	1815	1794	1778	1757	1741	1786	1749	556	527	500	1060	1	1	111251760	1968	19.02	2.93	12	0.00	93.00	603.00	4985	20230419	-64.51	1630	20231031	8.53	1862	-4.99	20240110	1760	0.51	20240112	4985	-64.51	20230419	1630	8.53	20231031	0.15	N	010580	500	556 억		643492	N	N	116	N	00	N
54	20240111	160244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1773	-10	5	-0.56	175101970	98675	141.60	1783	1799	1762	2315	1249	1783	1774.53	0.59	0	-6793	1893	1837	1806	1750	1719	1866	1779	556	532	500	1060	1	1	111251760	1972	19.06	2.94	12	0.09	93.00	603.00	4985	20230419	-64.43	1630	20231031	8.77	1862	-4.78	20240110	1762	0.62	20240111	4985	-64.43	20230419	1630	8.77	20231031	0.15	N	010580	500	556 억		656413	N	N	116	N	00	N
55	20240111	150246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1772	-11	5	-0.62	166439945	93787	134.59	1783	1799	1762	2315	1249	1783	1774.66	0.59	0	-7012	1893	1837	1806	1750	1719	1866	1779	556	532	500	1060	1	1	111251760	1971	19.05	2.94	12	0.08	93.00	603.00	4985	20230419	-64.45	1630	20231031	8.71	1862	-4.83	20240110	1762	0.57	20240111	4985	-64.45	20230419	1630	8.71	20231031	0.15	N	010580	500	556 억		656413	N	N	68	N	00	N
56	20240111	140245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1765	-18	5	-1.01	139755422	78691	112.92	1783	1799	1762	2315	1249	1783	1776.00	0.59	0	-7175	1893	1837	1806	1750	1719	1866	1779	556	532	500	1060	1	1	111251760	1964	18.98	2.93	12	0.07	93.00	603.00	4985	20230419	-64.59	1630	20231031	8.28	1862	-5.21	20240110	1762	0.17	20240111	4985	-64.59	20230419	1630	8.28	20231031	0.15	N	010580	500	556 억		656413	N	N	68	N	00	N
57	20240111	130244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1785	2	2	0.11	60786820	34086	48.91	1783	1799	1762	2315	1249	1783	1783.34	0.59	0	-5282	1893	1837	1806	1750	1719	1866	1779	556	532	500	1060	1	1	111251760	1986	19.19	2.96	12	0.03	93.00	603.00	4985	20230419	-64.19	1630	20231031	9.51	1862	-4.14	20240110	1762	1.31	20240111	4985	-64.19	20230419	1630	9.51	20231031	0.15	N	010580	500	556 억		656413	N	N	68	N	00	N
58	20240111	120245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1793	10	2	0.56	43700546	24486	35.14	1783	1799	1762	2315	1249	1783	1784.72	0.59	0	-995	1893	1837	1806	1750	1719	1866	1779	556	532	500	1060	1	1	111251760	1995	19.28	2.97	12	0.02	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	1862	-3.71	20240110	1762	1.76	20240111	4985	-64.03	20230419	1630	10.00	20231031	0.15	N	010580	500	556 억		656413	N	N	68	N	00	N
59	20240111	110245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1793	10	2	0.56	35966666	20159	28.93	1783	1799	1762	2315	1249	1783	1784.15	0.59	0	-324	1893	1837	1806	1750	1719	1866	1779	556	532	500	1060	1	1	111251760	1995	19.28	2.97	12	0.02	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	1862	-3.71	20240110	1762	1.76	20240111	4985	-64.03	20230419	1630	10.00	20231031	0.15	N	010580	500	556 억		656413	N	N	68	N	00	N
60	20240111	100245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1794	11	2	0.62	24227415	13588	19.50	1783	1799	1762	2315	1249	1783	1783.00	0.59	0	801	1893	1837	1806	1750	1719	1866	1779	556	532	500	1060	1	1	111251760	1996	19.29	2.98	12	0.01	93.00	603.00	4985	20230419	-64.01	1630	20231031	10.06	1862	-3.65	20240110	1762	1.82	20240111	4985	-64.01	20230419	1630	10.06	20231031	0.15	N	010580	500	556 억		656413	N	N	68	N	00	N
61	20240111	090245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1794	11	2	0.62	10964539	6172	8.86	1783	1794	1762	2315	1249	1783	1776.50	0.59	0	507	1893	1837	1806	1750	1719	1866	1779	556	532	500	1060	1	1	111251760	1996	19.29	2.98	12	0.01	93.00	603.00	4985	20230419	-64.01	1630	20231031	10.06	1862	-3.65	20240110	1762	1.82	20240111	4985	-64.01	20230419	1630	10.06	20231031	0.15	N	010580	500	556 억		656413	N	N	68	N	00	N
62	20240110	160244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1783	7	2	0.39	124641181	69542	143.74	1775	1862	1775	2305	1244	1776	1792.32	0.60	0	-3094	1797	1786	1779	1768	1761	1792	1774	556	529	500	1060	1	1	111251760	1984	19.17	2.96	12	0.06	93.00	603.00	4985	20230419	-64.23	1630	20231031	9.39	1862	-4.24	20240110	1770	0.73	20240108	4985	-64.23	20230419	1630	9.39	20231031	0.15	N	010580	500	556 억		664837	N	N	68	N	00	N
63	20240110	150244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1781	5	2	0.28	109452394	61009	126.10	1775	1862	1775	2305	1244	1776	1794.04	0.60	0	-4399	1797	1786	1779	1768	1761	1792	1774	556	529	500	1060	1	1	111251760	1981	19.15	2.95	12	0.05	93.00	603.00	4985	20230419	-64.27	1630	20231031	9.26	1862	-4.35	20240110	1770	0.62	20240108	4985	-64.27	20230419	1630	9.26	20231031	0.15	N	010580	500	556 억		664837	N	N	42	N	00	N
64	20240110	140245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1783	7	2	0.39	75517462	41969	86.75	1775	1862	1775	2305	1244	1776	1799.36	0.60	0	-8230	1797	1786	1779	1768	1761	1792	1774	556	529	500	1060	1	1	111251760	1984	19.17	2.96	12	0.04	93.00	603.00	4985	20230419	-64.23	1630	20231031	9.39	1862	-4.24	20240110	1770	0.73	20240108	4985	-64.23	20230419	1630	9.39	20231031	0.15	N	010580	500	556 억		664837	N	N	42	N	00	N
65	20240110	130245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1784	8	2	0.45	57604333	31919	65.98	1775	1862	1775	2305	1244	1776	1804.70	0.60	0	-9284	1797	1786	1779	1768	1761	1792	1774	556	529	500	1060	1	1	111251760	1985	19.18	2.96	12	0.03	93.00	603.00	4985	20230419	-64.21	1630	20231031	9.45	1862	-4.19	20240110	1770	0.79	20240108	4985	-64.21	20230419	1630	9.45	20231031	0.15	N	010580	500	556 억		664837	N	N	42	N	00	N
66	20240110	120244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1793	17	2	0.96	47069819	26030	53.80	1775	1862	1775	2305	1244	1776	1808.29	0.60	0	-7881	1797	1786	1779	1768	1761	1792	1774	556	529	500	1060	1	1	111251760	1995	19.28	2.97	12	0.02	93.00	603.00	4985	20230419	-64.03	1630	20231031	10.00	1862	-3.71	20240110	1770	1.30	20240108	4985	-64.03	20230419	1630	10.00	20231031	0.15	N	010580	500	556 억		664837	N	N	42	N	00	N
67	20240110	110244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1790	14	2	0.79	45141301	24953	51.58	1775	1862	1775	2305	1244	1776	1809.05	0.60	0	-7218	1797	1786	1779	1768	1761	1792	1774	556	529	500	1060	1	1	111251760	1991	19.25	2.97	12	0.02	93.00	603.00	4985	20230419	-64.09	1630	20231031	9.82	1862	-3.87	20240110	1770	1.13	20240108	4985	-64.09	20230419	1630	9.82	20231031	0.15	N	010580	500	556 억		664837	N	N	42	N	00	N
68	20240110	100244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1790	14	2	0.79	30274086	16672	34.46	1775	1862	1775	2305	1244	1776	1815.86	0.60	0	-5722	1797	1786	1779	1768	1761	1792	1774	556	529	500	1060	1	1	111251760	1991	19.25	2.97	12	0.01	93.00	603.00	4985	20230419	-64.09	1630	20231031	9.82	1862	-3.87	20240110	1770	1.13	20240108	4985	-64.09	20230419	1630	9.82	20231031	0.15	N	010580	500	556 억		664837	N	N	42	N	00	N
69	20240110	090244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1823	47	2	2.65	16977016	9242	19.10	1775	1862	1775	2305	1244	1776	1836.94	0.60	0	-869	1797	1786	1779	1768	1761	1792	1774	556	529	500	1060	1	1	111251760	2028	19.60	3.02	12	0.01	93.00	603.00	4985	20230419	-63.43	1630	20231031	11.84	1862	-2.09	20240110	1770	2.99	20240108	4985	-63.43	20230419	1630	11.84	20231031	0.15	N	010580	500	556 억		664837	N	N	42	N	00	N
70	20240109	160244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1776	1	2	0.06	84969630	47812	58.13	1775	1790	1772	2305	1243	1775	1777.16	0.60	0	4100	1823	1798	1784	1759	1745	1792	1753	556	530	500	1060	1	1	111251760	1976	19.10	2.95	12	0.04	93.00	603.00	4985	20230419	-64.37	1630	20231031	8.96	1840	-3.48	20240103	1770	0.34	20240108	4985	-64.37	20230419	1630	8.96	20231031	0.15	N	010580	500	556 억		664295	N	N	42	N	00	N
71	20240109	150244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1775	0	3	0.00	83000278	46703	56.78	1775	1790	1772	2305	1243	1775	1777.19	0.60	0	4170	1823	1798	1784	1759	1745	1792	1753	556	530	500	1060	1	1	111251760	1975	19.09	2.94	12	0.04	93.00	603.00	4985	20230419	-64.39	1630	20231031	8.90	1840	-3.53	20240103	1770	0.28	20240108	4985	-64.39	20230419	1630	8.90	20231031	0.15	N	010580	500	556 억		664295	N	N	424	N	00	N
72	20240109	140243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1778	3	2	0.17	54148001	30468	37.04	1775	1790	1772	2305	1243	1775	1777.21	0.60	0	2965	1823	1798	1784	1759	1745	1792	1753	556	530	500	1060	1	1	111251760	1978	19.12	2.95	12	0.03	93.00	603.00	4985	20230419	-64.33	1630	20231031	9.08	1840	-3.37	20240103	1770	0.45	20240108	4985	-64.33	20230419	1630	9.08	20231031	0.15	N	010580	500	556 억		664295	N	N	424	N	00	N
73	20240109	130244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1790	15	2	0.85	47307041	26627	32.37	1775	1790	1772	2305	1243	1775	1776.66	0.60	0	3589	1823	1798	1784	1759	1745	1792	1753	556	530	500	1060	1	1	111251760	1991	19.25	2.97	12	0.02	93.00	603.00	4985	20230419	-64.09	1630	20231031	9.82	1840	-2.72	20240103	1770	1.13	20240108	4985	-64.09	20230419	1630	9.82	20231031	0.15	N	010580	500	556 억		664295	N	N	424	N	00	N
74	20240109	120245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1782	7	2	0.39	40785331	22969	27.92	1775	1788	1772	2305	1243	1775	1775.67	0.60	0	2651	1823	1798	1784	1759	1745	1792	1753	556	530	500	1060	1	1	111251760	1983	19.16	2.96	12	0.02	93.00	603.00	4985	20230419	-64.25	1630	20231031	9.33	1840	-3.15	20240103	1770	0.68	20240108	4985	-64.25	20230419	1630	9.33	20231031	0.15	N	010580	500	556 억		664295	N	N	424	N	00	N
75	20240109	110243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1782	7	2	0.39	40159130	22617	27.50	1775	1788	1772	2305	1243	1775	1775.62	0.60	0	2651	1823	1798	1784	1759	1745	1792	1753	556	530	500	1060	1	1	111251760	1983	19.16	2.96	12	0.02	93.00	603.00	4985	20230419	-64.25	1630	20231031	9.33	1840	-3.15	20240103	1770	0.68	20240108	4985	-64.25	20230419	1630	9.33	20231031	0.15	N	010580	500	556 억		664295	N	N	424	N	00	N
76	20240109	100244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1779	4	2	0.23	8485544	4773	5.80	1775	1788	1774	2305	1243	1775	1777.82	0.60	0	314	1823	1798	1784	1759	1745	1792	1753	556	530	500	1060	1	1	111251760	1979	19.13	2.95	12	0.00	93.00	603.00	4985	20230419	-64.31	1630	20231031	9.14	1840	-3.32	20240103	1770	0.51	20240108	4985	-64.31	20230419	1630	9.14	20231031	0.15	N	010580	500	556 억		664295	N	N	424	N	00	N
77	20240109	090244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1775	0	3	0.00	528950	298	0.36	1775	1775	1775	2305	1243	1775	1775.00	0.60	0	0	1823	1798	1784	1759	1745	1792	1753	556	530	500	1060	1	1	111251760	1975	19.09	2.94	12	0.00	93.00	603.00	4985	20230419	-64.39	1630	20231031	8.90	1840	-3.53	20240103	1770	0.28	20240108	4985	-64.39	20230419	1630	8.90	20231031	0.15	N	010580	500	556 억		664295	N	N	424	N	00	N
78	20240108	160244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1775	-1	5	-0.06	146368888	82254	137.93	1799	1809	1770	2305	1244	1776	1779.48	0.60	0	984	1816	1796	1784	1764	1752	1790	1758	556	529	500	1060	1	1	111251760	1975	19.09	2.94	12	0.07	93.00	603.00	4985	20230419	-64.39	1630	20231031	8.90	1840	-3.53	20240103	1770	0.28	20240108	4985	-64.39	20230419	1630	8.90	20231031	0.14	N	010580	500	556 억		665208	N	N	424	N	00	N
79	20240108	150244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1773	-3	5	-0.17	137793725	77424	129.83	1799	1809	1770	2305	1244	1776	1779.73	0.60	0	-668	1816	1796	1784	1764	1752	1790	1758	556	529	500	1060	1	1	111251760	1972	19.06	2.94	12	0.07	93.00	603.00	4985	20230419	-64.43	1630	20231031	8.77	1840	-3.64	20240103	1770	0.17	20240108	4985	-64.43	20230419	1630	8.77	20231031	0.14	N	010580	500	556 억		665208	N	N	458	N	00	N
80	20240108	140243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1782	6	2	0.34	120322567	67581	113.32	1799	1809	1770	2305	1244	1776	1780.42	0.60	0	1057	1816	1796	1784	1764	1752	1790	1758	556	529	500	1060	1	1	111251760	1983	19.16	2.96	12	0.06	93.00	603.00	4985	20230419	-64.25	1630	20231031	9.33	1840	-3.15	20240103	1770	0.68	20240108	4985	-64.25	20230419	1630	9.33	20231031	0.14	N	010580	500	556 억		665208	N	N	458	N	00	N
81	20240108	130243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1779	3	2	0.17	88447217	49656	83.27	1799	1809	1770	2305	1244	1776	1781.20	0.60	0	1136	1816	1796	1784	1764	1752	1790	1758	556	529	500	1060	1	1	111251760	1979	19.13	2.95	12	0.04	93.00	603.00	4985	20230419	-64.31	1630	20231031	9.14	1840	-3.32	20240103	1770	0.51	20240108	4985	-64.31	20230419	1630	9.14	20231031	0.14	N	010580	500	556 억		665208	N	N	458	N	00	N
82	20240108	120244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1780	4	2	0.23	70396206	39517	66.26	1799	1809	1770	2305	1244	1776	1781.42	0.60	0	723	1816	1796	1784	1764	1752	1790	1758	556	529	500	1060	1	1	111251760	1980	19.14	2.95	12	0.04	93.00	603.00	4985	20230419	-64.29	1630	20231031	9.20	1840	-3.26	20240103	1770	0.56	20240108	4985	-64.29	20230419	1630	9.20	20231031	0.14	N	010580	500	556 억		665208	N	N	458	N	00	N
83	20240108	110244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1785	9	2	0.51	54803024	30765	51.59	1799	1809	1770	2305	1244	1776	1781.34	0.60	0	4046	1816	1796	1784	1764	1752	1790	1758	556	529	500	1060	1	1	111251760	1986	19.19	2.96	12	0.03	93.00	603.00	4985	20230419	-64.19	1630	20231031	9.51	1840	-2.99	20240103	1770	0.85	20240108	4985	-64.19	20230419	1630	9.51	20231031	0.14	N	010580	500	556 억		665208	N	N	458	N	00	N
84	20240108	100246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1797	21	2	1.18	47965139	26949	45.19	1799	1809	1770	2305	1244	1776	1779.85	0.60	0	4609	1816	1796	1784	1764	1752	1790	1758	556	529	500	1060	1	1	111251760	1999	19.32	2.98	12	0.02	93.00	603.00	4985	20230419	-63.95	1630	20231031	10.25	1840	-2.34	20240103	1770	1.53	20240108	4985	-63.95	20230419	1630	10.25	20231031	0.14	N	010580	500	556 억		665208	N	N	458	N	00	N
85	20240108	090243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1779	3	2	0.17	5466551	3065	5.14	1799	1799	1776	2305	1244	1776	1783.54	0.60	0	-567	1816	1796	1784	1764	1752	1790	1758	556	529	500	1060	1	1	111251760	1979	19.13	2.95	12	0.00	93.00	603.00	4985	20230419	-64.31	1630	20231031	9.14	1840	-3.32	20240103	1772	0.40	20240105	4985	-64.31	20230419	1630	9.14	20231031	0.14	N	010580	500	556 억		665208	N	N	458	N	00	N
86	20240105	160243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1776	-14	5	-0.78	96283840	53955	63.53	1781	1804	1772	2325	1253	1790	1784.56	0.61	0	-16319	1826	1808	1799	1781	1772	1803	1776	556	535	500	1070	1	1	111251760	1976	19.10	2.95	12	0.05	93.00	603.00	4985	20230419	-64.37	1630	20231031	8.96	1840	-3.48	20240103	1772	0.23	20240105	4985	-64.37	20230419	1630	8.96	20231031	0.13	N	010580	500	556 억		682613	N	N	458	N	00	N
87	20240105	150243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1790	0	3	0.00	87855159	49211	57.95	1781	1804	1772	2325	1253	1790	1785.27	0.61	0	-15678	1826	1808	1799	1781	1772	1803	1776	556	535	500	1070	1	1	111251760	1991	19.25	2.97	12	0.04	93.00	603.00	4985	20230419	-64.09	1630	20231031	9.82	1840	-2.72	20240103	1772	1.02	20240105	4985	-64.09	20230419	1630	9.82	20231031	0.13	N	010580	500	556 억		682613	N	N	42	N	00	N
88	20240105	140243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1779	-11	5	-0.61	81106634	45436	53.50	1781	1804	1772	2325	1253	1790	1785.07	0.61	0	-13583	1826	1808	1799	1781	1772	1803	1776	556	535	500	1070	1	1	111251760	1979	19.13	2.95	12	0.04	93.00	603.00	4985	20230419	-64.31	1630	20231031	9.14	1840	-3.32	20240103	1772	0.40	20240105	4985	-64.31	20230419	1630	9.14	20231031	0.13	N	010580	500	556 억		682613	N	N	42	N	00	N
89	20240105	130243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1787	-3	5	-0.17	44501268	24874	29.29	1781	1804	1777	2325	1253	1790	1789.07	0.61	0	-5388	1826	1808	1799	1781	1772	1803	1776	556	535	500	1070	1	1	111251760	1988	19.22	2.96	12	0.02	93.00	603.00	4985	20230419	-64.15	1630	20231031	9.63	1840	-2.88	20240103	1777	0.56	20240105	4985	-64.15	20230419	1630	9.63	20231031	0.13	N	010580	500	556 억		682613	N	N	42	N	00	N
90	20240105	120243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1791	1	2	0.06	32746074	18299	21.55	1781	1804	1777	2325	1253	1790	1789.50	0.61	0	-2289	1826	1808	1799	1781	1772	1803	1776	556	535	500	1070	1	1	111251760	1993	19.26	2.97	12	0.02	93.00	603.00	4985	20230419	-64.07	1630	20231031	9.88	1840	-2.66	20240103	1777	0.79	20240105	4985	-64.07	20230419	1630	9.88	20231031	0.13	N	010580	500	556 억		682613	N	N	42	N	00	N
91	20240105	110242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1798	8	2	0.45	23135717	12949	15.25	1781	1804	1777	2325	1253	1790	1786.68	0.61	0	-1535	1826	1808	1799	1781	1772	1803	1776	556	535	500	1070	1	1	111251760	2000	19.33	2.98	12	0.01	93.00	603.00	4985	20230419	-63.93	1630	20231031	10.31	1840	-2.28	20240103	1777	1.18	20240105	4985	-63.93	20230419	1630	10.31	20231031	0.13	N	010580	500	556 억		682613	N	N	42	N	00	N
92	20240105	100243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1796	6	2	0.34	19655060	11013	12.97	1781	1804	1777	2325	1253	1790	1784.71	0.61	0	-1328	1826	1808	1799	1781	1772	1803	1776	556	535	500	1070	1	1	111251760	1998	19.31	2.98	12	0.01	93.00	603.00	4985	20230419	-63.97	1630	20231031	10.18	1840	-2.39	20240103	1777	1.07	20240105	4985	-63.97	20230419	1630	10.18	20231031	0.13	N	010580	500	556 억		682613	N	N	42	N	00	N
93	20240105	090243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1789	-1	5	-0.06	2919163	1639	1.93	1781	1789	1781	2325	1253	1790	1781.06	0.61	0	287	1826	1808	1799	1781	1772	1803	1776	556	535	500	1070	1	1	111251760	1990	19.24	2.97	12	0.00	93.00	603.00	4985	20230419	-64.11	1630	20231031	9.75	1840	-2.77	20240103	1781	0.45	20240105	4985	-64.11	20230419	1630	9.75	20231031	0.13	N	010580	500	556 억		682613	N	N	42	N	00	N
94	20240104	160241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1790	-27	5	-1.49	152900329	84924	94.41	1807	1817	1790	2360	1272	1817	1800.44	0.64	0	-23656	1860	1838	1818	1796	1776	1828	1786	556	543	500	1090	1	1	111251760	1991	19.25	2.97	12	0.08	93.00	603.00	4985	20230419	-64.09	1630	20231031	9.82	1840	-2.72	20240103	1790	0.00	20240104	4985	-64.09	20230419	1630	9.82	20231031	0.13	N	010580	500	556 억		710511	N	N	42	N	00	N
95	20240104	150243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1799	-18	5	-0.99	138618107	76964	85.56	1807	1817	1792	2360	1272	1817	1801.08	0.64	0	-19348	1860	1838	1818	1796	1776	1828	1786	556	543	500	1090	1	1	111251760	2001	19.34	2.98	12	0.07	93.00	603.00	4985	20230419	-63.91	1630	20231031	10.37	1840	-2.23	20240103	1792	0.39	20240104	4985	-63.91	20230419	1630	10.37	20231031	0.13	N	010580	500	556 억		710511	N	N	1451	N	00	N
96	20240104	140243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1810	-7	5	-0.39	124816256	69285	77.03	1807	1817	1792	2360	1272	1817	1801.49	0.64	0	-16706	1860	1838	1818	1796	1776	1828	1786	556	543	500	1090	1	1	111251760	2014	19.46	3.00	12	0.06	93.00	603.00	4985	20230419	-63.69	1630	20231031	11.04	1840	-1.63	20240103	1792	1.00	20240104	4985	-63.69	20230419	1630	11.04	20231031	0.13	N	010580	500	556 억		710511	N	N	1451	N	00	N
97	20240104	130243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1804	-13	5	-0.72	59325920	32945	36.63	1807	1816	1796	2360	1272	1817	1800.76	0.64	0	-8834	1860	1838	1818	1796	1776	1828	1786	556	543	500	1090	1	1	111251760	2007	19.40	2.99	12	0.03	93.00	603.00	4985	20230419	-63.81	1630	20231031	10.67	1840	-1.96	20240103	1792	0.67	20240102	4985	-63.81	20230419	1630	10.67	20231031	0.13	N	010580	500	556 억		710511	N	N	1451	N	00	N
98	20240104	120242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1800	-17	5	-0.94	49553836	27509	30.58	1807	1816	1796	2360	1272	1817	1801.37	0.64	0	-7317	1860	1838	1818	1796	1776	1828	1786	556	543	500	1090	1	1	111251760	2003	19.35	2.99	12	0.02	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	1840	-2.17	20240103	1792	0.45	20240102	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억		710511	N	N	1451	N	00	N
99	20240104	110241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1810	-7	5	-0.39	41127771	22825	25.38	1807	1816	1796	2360	1272	1817	1801.87	0.64	0	-4658	1860	1838	1818	1796	1776	1828	1786	556	543	500	1090	1	1	111251760	2014	19.46	3.00	12	0.02	93.00	603.00	4985	20230419	-63.69	1630	20231031	11.04	1840	-1.63	20240103	1792	1.00	20240102	4985	-63.69	20230419	1630	11.04	20231031	0.13	N	010580	500	556 억		710511	N	N	1451	N	00	N
100	20240104	100242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1808	-9	5	-0.50	24037933	13332	14.82	1807	1816	1796	2360	1272	1817	1803.03	0.64	0	-4133	1860	1838	1818	1796	1776	1828	1786	556	543	500	1090	1	1	111251760	2011	19.44	3.00	12	0.01	93.00	603.00	4985	20230419	-63.73	1630	20231031	10.92	1840	-1.74	20240103	1792	0.89	20240102	4985	-63.73	20230419	1630	10.92	20231031	0.13	N	010580	500	556 억		710511	N	N	1451	N	00	N
101	20240104	090243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1803	-14	5	-0.77	2292380	1269	1.41	1807	1807	1803	2360	1272	1817	1806.45	0.64	0	-140	1860	1838	1818	1796	1776	1828	1786	556	543	500	1090	1	1	111251760	2006	19.39	2.99	12	0.00	93.00	603.00	4985	20230419	-63.83	1630	20231031	10.61	1840	-2.01	20240103	1792	0.61	20240102	4985	-63.83	20230419	1630	10.61	20231031	0.13	N	010580	500	556 억		710511	N	N	1451	N	00	N
102	20240103	160241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1817	-12	5	-0.66	162328101	89648	73.56	1829	1840	1798	2375	1281	1829	1810.73	0.65	0	399	1865	1846	1819	1800	1773	1856	1810	556	546	500	1090	1	1	111251760	2021	19.54	3.01	12	0.08	93.00	603.00	4985	20230419	-63.55	1630	20231031	11.47	1840	-1.25	20240103	1792	1.40	20240102	4985	-63.55	20230419	1630	11.47	20231031	0.13	N	010580	500	556 억		718147	N	N	1451	N	00	N
103	20240103	150241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1805	-24	5	-1.31	153705147	84898	69.66	1829	1840	1798	2375	1281	1829	1810.47	0.65	0	1842	1865	1846	1819	1800	1773	1856	1810	556	546	500	1090	1	1	111251760	2008	19.41	2.99	12	0.08	93.00	603.00	4985	20230419	-63.79	1630	20231031	10.74	1840	-1.90	20240103	1792	0.73	20240102	4985	-63.79	20230419	1630	10.74	20231031	0.13	N	010580	500	556 억		718147	N	N	21	N	00	N
104	20240103	140239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1804	-25	5	-1.37	146708912	81019	66.48	1829	1840	1798	2375	1281	1829	1810.80	0.65	0	2111	1865	1846	1819	1800	1773	1856	1810	556	546	500	1090	1	1	111251760	2007	19.40	2.99	12	0.07	93.00	603.00	4985	20230419	-63.81	1630	20231031	10.67	1840	-1.96	20240103	1792	0.67	20240102	4985	-63.81	20230419	1630	10.67	20231031	0.13	N	010580	500	556 억		718147	N	N	21	N	00	N
105	20240103	130241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1807	-22	5	-1.20	136285109	75251	61.74	1829	1840	1798	2375	1281	1829	1811.07	0.65	0	-139	1865	1846	1819	1800	1773	1856	1810	556	546	500	1090	1	1	111251760	2010	19.43	3.00	12	0.07	93.00	603.00	4985	20230419	-63.75	1630	20231031	10.86	1840	-1.79	20240103	1792	0.84	20240102	4985	-63.75	20230419	1630	10.86	20231031	0.13	N	010580	500	556 억		718147	N	N	21	N	00	N
106	20240103	120243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1802	-27	5	-1.48	94381443	51995	42.66	1829	1840	1802	2375	1281	1829	1815.20	0.65	0	-1147	1865	1846	1819	1800	1773	1856	1810	556	546	500	1090	1	1	111251760	2005	19.38	2.99	12	0.05	93.00	603.00	4985	20230419	-63.85	1630	20231031	10.55	1840	-2.07	20240103	1792	0.56	20240102	4985	-63.85	20230419	1630	10.55	20231031	0.13	N	010580	500	556 억		718147	N	N	21	N	00	N
107	20240103	110241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1813	-16	5	-0.87	65998319	36283	29.77	1829	1840	1806	2375	1281	1829	1818.99	0.65	0	-2162	1865	1846	1819	1800	1773	1856	1810	556	546	500	1090	1	1	111251760	2017	19.49	3.01	12	0.03	93.00	603.00	4985	20230419	-63.63	1630	20231031	11.23	1840	-1.47	20240103	1792	1.17	20240102	4985	-63.63	20230419	1630	11.23	20231031	0.13	N	010580	500	556 억		718147	N	N	21	N	00	N
108	20240103	100241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1827	-2	5	-0.11	32002981	17531	14.38	1829	1840	1814	2375	1281	1829	1825.51	0.65	0	-4535	1865	1846	1819	1800	1773	1856	1810	556	546	500	1090	1	1	111251760	2033	19.65	3.03	12	0.02	93.00	603.00	4985	20230419	-63.35	1630	20231031	12.09	1840	-0.71	20240103	1792	1.95	20240102	4985	-63.35	20230419	1630	12.09	20231031	0.13	N	010580	500	556 억		718147	N	N	21	N	00	N
109	20240103	090241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1822	-7	5	-0.38	6586476	3605	2.96	1829	1840	1822	2375	1281	1829	1827.04	0.65	0	-2408	1865	1846	1819	1800	1773	1856	1810	556	546	500	1090	1	1	111251760	2027	19.59	3.02	12	0.00	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	1840	-0.98	20240103	1792	1.67	20240102	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억		718147	N	N	21	N	00	N
110	20240102	160240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1829	7	2	0.38	219554843	120891	173.92	1819	1838	1792	2365	1276	1822	1816.14	0.63	0	23154	1863	1842	1816	1795	1769	1853	1806	556	543	500	1090	1	1	111251760	2035	19.67	3.03	12	0.11	93.00	603.00	4985	20230419	-63.31	1630	20231031	12.21	1838	-0.49	20240102	1792	2.06	20240102	4985	-63.31	20230419	1630	12.21	20231031	0.13	N	010580	500	556 억		704379	N	N	21	N	00	N
111	20240102	150240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1817	-5	5	-0.27	207483054	114268	164.39	1819	1838	1792	2365	1276	1822	1815.76	0.63	0	21179	1863	1842	1816	1795	1769	1853	1806	556	543	500	1090	1	1	111251760	2021	19.54	3.01	12	0.10	93.00	603.00	4985	20230419	-63.55	1630	20231031	11.47	1838	-1.14	20240102	1792	1.40	20240102	4985	-63.55	20230419	1630	11.47	20231031	0.13	N	010580	500	556 억		704379	N	N	68	N	00	N
112	20240102	140242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1823	1	2	0.05	195005645	107412	154.53	1819	1838	1792	2365	1276	1822	1815.49	0.63	0	19515	1863	1842	1816	1795	1769	1853	1806	556	543	500	1090	1	1	111251760	2028	19.60	3.02	12	0.10	93.00	603.00	4985	20230419	-63.43	1630	20231031	11.84	1838	-0.82	20240102	1792	1.73	20240102	4985	-63.43	20230419	1630	11.84	20231031	0.13	N	010580	500	556 억		704379	N	N	68	N	00	N
113	20240102	130241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1831	9	2	0.49	184580617	101704	146.31	1819	1838	1792	2365	1276	1822	1814.88	0.63	0	18740	1863	1842	1816	1795	1769	1853	1806	556	543	500	1090	1	1	111251760	2037	19.69	3.04	12	0.09	93.00	603.00	4985	20230419	-63.27	1630	20231031	12.33	1838	-0.38	20240102	1792	2.18	20240102	4985	-63.27	20230419	1630	12.33	20231031	0.13	N	010580	500	556 억		704379	N	N	68	N	00	N
114	20240102	120241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1825	3	2	0.16	172618638	95153	136.89	1819	1838	1792	2365	1276	1822	1814.12	0.63	0	15151	1863	1842	1816	1795	1769	1853	1806	556	543	500	1090	1	1	111251760	2030	19.62	3.03	12	0.09	93.00	603.00	4985	20230419	-63.39	1630	20231031	11.96	1838	-0.71	20240102	1792	1.84	20240102	4985	-63.39	20230419	1630	11.96	20231031	0.13	N	010580	500	556 억		704379	N	N	68	N	00	N
115	20240102	110241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1800	-22	5	-1.21	55151404	30605	44.03	1819	1820	1792	2365	1276	1822	1802.04	0.63	0	-1646	1863	1842	1816	1795	1769	1853	1806	556	543	500	1090	1	1	111251760	2003	19.35	2.99	12	0.03	93.00	603.00	4985	20230419	-63.89	1630	20231031	10.43	1820	-1.10	20240102	1792	0.45	20240102	4985	-63.89	20230419	1630	10.43	20231031	0.13	N	010580	500	556 억		704379	N	N	68	N	00	N
116	20240102	100237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1801	-21	5	-1.15	3361810	1862	2.68	1819	1819	1798	2365	1276	1822	1805.48	0.63	0	239	1863	1842	1816	1795	1769	1853	1806	556	543	500	1090	1	1	111251760	2004	19.37	2.99	12	0.00	93.00	603.00	4985	20230419	-63.87	1630	20231031	10.49	1819	-0.99	20240102	1798	0.17	20240102	4985	-63.87	20230419	1630	10.49	20231031	0.13	N	010580	500	556 억		704379	N	N	68	N	00	N
117	20240102	090236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1822	0	3	0.00	0	0	0.00	0	0	0	2365	1276	1822	0.00	0.63	0	0	1863	1842	1816	1795	1769	1853	1806	556	543	500	1090	1	1	111251760	2027	19.59	3.02	12	0.00	93.00	603.00	4985	20230419	-63.45	1630	20231031	11.78	0	0.00	0	0	0.00	0	4985	-63.45	20230419	1630	11.78	20231031	0.13	N	010580	500	556 억		704379	N	N	68	N	00	N