KissMeData/075180/price/prices-20240201.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	20240229	160621	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3990	-5	5	-0.13	12535415	3168	164.66	3995	3995	3935	5190	2800	3995	3956.70	66.49	0	-1721	4058	4026	3963	3931	3868	4042	3947	96	1195	500	2790	5	1	19200000	766	-12.87	0.33	12	0.02	-310.00	11978.00	5110	20230712	-21.92	3750	20231024	6.40	4600	-13.26	20240102	3850	3.64	20240122	5110	-21.92	20230712	3750	6.40	20231024	0.22	N	075180	500	96 억		12766590	N	N	34	N	00	N
3	20240229	150625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3945	-50	5	-1.25	7918085	1998	103.85	3995	3995	3935	5190	2800	3995	3963.01	66.49	0	-690	4058	4026	3963	3931	3868	4042	3947	96	1195	500	2790	5	1	19200000	757	-12.73	0.33	12	0.01	-310.00	11978.00	5110	20230712	-22.80	3750	20231024	5.20	4600	-14.24	20240102	3850	2.47	20240122	5110	-22.80	20230712	3750	5.20	20231024	0.22	N	075180	500	96 억		12766590	N	N	97	N	00	N
4	20240229	140625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	0	3	0.00	5284850	1335	69.39	3995	3995	3935	5190	2800	3995	3958.69	66.49	0	-293	4058	4026	3963	3931	3868	4042	3947	96	1195	500	2790	5	1	19200000	767	-12.89	0.33	12	0.01	-310.00	11978.00	5110	20230712	-21.82	3750	20231024	6.53	4600	-13.15	20240102	3850	3.77	20240122	5110	-21.82	20230712	3750	6.53	20231024	0.22	N	075180	500	96 억		12766590	N	N	97	N	00	N
5	20240229	130623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3950	-45	5	-1.13	4510165	1140	59.25	3995	3995	3935	5190	2800	3995	3956.29	66.49	0	-139	4058	4026	3963	3931	3868	4042	3947	96	1195	500	2790	5	1	19200000	758	-12.74	0.33	12	0.01	-310.00	11978.00	5110	20230712	-22.70	3750	20231024	5.33	4600	-14.13	20240102	3850	2.60	20240122	5110	-22.70	20230712	3750	5.33	20231024	0.22	N	075180	500	96 억		12766590	N	N	97	N	00	N
6	20240229	120624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3990	-5	5	-0.13	874145	221	11.49	3995	3995	3935	5190	2800	3995	3955.41	66.49	0	-8	4058	4026	3963	3931	3868	4042	3947	96	1195	500	2790	5	1	19200000	766	-12.87	0.33	12	0.00	-310.00	11978.00	5110	20230712	-21.92	3750	20231024	6.40	4600	-13.26	20240102	3850	3.64	20240122	5110	-21.92	20230712	3750	6.40	20231024	0.22	N	075180	500	96 억		12766590	N	N	97	N	00	N
7	20240229	110625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3950	-45	5	-1.13	866205	219	11.38	3995	3995	3935	5190	2800	3995	3955.27	66.49	0	-7	4058	4026	3963	3931	3868	4042	3947	96	1195	500	2790	5	1	19200000	758	-12.74	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.70	3750	20231024	5.33	4600	-14.13	20240102	3850	2.60	20240122	5110	-22.70	20230712	3750	5.33	20231024	0.22	N	075180	500	96 억		12766590	N	N	97	N	00	N
8	20240229	100625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	0	3	0.00	11950	3	0.16	3995	3995	3960	5190	2800	3995	3983.33	66.49	0	0	4058	4026	3963	3931	3868	4042	3947	96	1195	500	2790	5	1	19200000	767	-12.89	0.33	12	0.00	-310.00	11978.00	5110	20230712	-21.82	3750	20231024	6.53	4600	-13.15	20240102	3850	3.77	20240122	5110	-21.82	20230712	3750	6.53	20231024	0.22	N	075180	500	96 억		12766590	N	N	97	N	00	N
9	20240229	090624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	0	3	0.00	3995	1	0.05	3995	3995	3995	5190	2800	3995	3995.00	66.49	0	0	4058	4026	3963	3931	3868	4042	3947	96	1195	500	2790	5	1	19200000	767	-12.89	0.33	12	0.00	-310.00	11978.00	5110	20230712	-21.82	3750	20231024	6.53	4600	-13.15	20240102	3850	3.77	20240122	5110	-21.82	20230712	3750	6.53	20231024	0.22	N	075180	500	96 억		12766590	N	N	97	N	00	N
10	20240228	160548	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	0	3	0.00	7565950	1924	535.93	3995	3995	3900	5190	2800	3995	3932.41	66.49	0	14	4075	4035	4005	3965	3935	4020	3950	96	1195	500	2790	5	1	19200000	767	-12.89	0.33	12	0.01	-310.00	11978.00	5110	20230712	-21.82	3750	20231024	6.53	4600	-13.15	20240102	3850	3.77	20240122	5110	-21.82	20230712	3750	6.53	20231024	0.22	N	075180	500	96 억		12766563	N	N	97	N	00	N
11	20240228	150549	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	-20	5	-0.50	7000150	1782	496.38	3995	3995	3900	5190	2800	3995	3928.25	66.49	0	29	4075	4035	4005	3965	3935	4020	3950	96	1195	500	2790	5	1	19200000	763	-12.82	0.33	12	0.01	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.22	N	075180	500	96 억		12766563	N	N	6	N	00	N
12	20240228	140625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3990	-5	5	-0.13	6746225	1718	478.55	3995	3995	3900	5190	2800	3995	3926.79	66.49	0	34	4075	4035	4005	3965	3935	4020	3950	96	1195	500	2790	5	1	19200000	766	-12.87	0.33	12	0.01	-310.00	11978.00	5110	20230712	-21.92	3750	20231024	6.40	4600	-13.26	20240102	3850	3.64	20240122	5110	-21.92	20230712	3750	6.40	20231024	0.22	N	075180	500	96 억		12766563	N	N	6	N	00	N
13	20240228	130624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3990	-5	5	-0.13	6746225	1718	478.55	3995	3995	3900	5190	2800	3995	3926.79	66.49	0	34	4075	4035	4005	3965	3935	4020	3950	96	1195	500	2790	5	1	19200000	766	-12.87	0.33	12	0.01	-310.00	11978.00	5110	20230712	-21.92	3750	20231024	6.40	4600	-13.26	20240102	3850	3.64	20240122	5110	-21.92	20230712	3750	6.40	20231024	0.22	N	075180	500	96 억		12766563	N	N	6	N	00	N
14	20240228	120625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	0	3	0.00	6674850	1700	473.54	3995	3995	3900	5190	2800	3995	3926.38	66.49	0	34	4075	4035	4005	3965	3935	4020	3950	96	1195	500	2790	5	1	19200000	767	-12.89	0.33	12	0.01	-310.00	11978.00	5110	20230712	-21.82	3750	20231024	6.53	4600	-13.15	20240102	3850	3.77	20240122	5110	-21.82	20230712	3750	6.53	20231024	0.22	N	075180	500	96 억		12766563	N	N	6	N	00	N
15	20240228	110557	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	0	3	0.00	6674850	1700	473.54	3995	3995	3900	5190	2800	3995	3926.38	66.49	0	34	4075	4035	4005	3965	3935	4020	3950	96	1195	500	2790	5	1	19200000	767	-12.89	0.33	12	0.01	-310.00	11978.00	5110	20230712	-21.82	3750	20231024	6.53	4600	-13.15	20240102	3850	3.77	20240122	5110	-21.82	20230712	3750	6.53	20231024	0.22	N	075180	500	96 억		12766563	N	N	6	N	00	N
16	20240228	100622	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3950	-45	5	-1.13	6381815	1626	452.92	3995	3995	3900	5190	2800	3995	3924.86	66.49	0	37	4075	4035	4005	3965	3935	4020	3950	96	1195	500	2790	5	1	19200000	758	-12.74	0.33	12	0.01	-310.00	11978.00	5110	20230712	-22.70	3750	20231024	5.33	4600	-14.13	20240102	3850	2.60	20240122	5110	-22.70	20230712	3750	5.33	20231024	0.22	N	075180	500	96 억		12766563	N	N	6	N	00	N
17	20240228	090625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	0	3	0.00	27965	7	1.95	3995	3995	3995	5190	2800	3995	3995.00	66.49	0	-1	4075	4035	4005	3965	3935	4020	3950	96	1195	500	2790	5	1	19200000	767	-12.89	0.33	12	0.00	-310.00	11978.00	5110	20230712	-21.82	3750	20231024	6.53	4600	-13.15	20240102	3850	3.77	20240122	5110	-21.82	20230712	3750	6.53	20231024	0.22	N	075180	500	96 억		12766563	N	N	6	N	00	N
18	20240227	160623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3995	-50	5	-1.24	1369205	343	38.15	4045	4045	3975	5250	2835	4045	3991.72	66.49	0	-58	4171	4107	4036	3972	3901	4072	3937	96	1205	500	2830	5	1	19200000	767	-12.89	0.33	12	0.00	-310.00	11978.00	5110	20230712	-21.82	3750	20231024	6.53	4600	-13.15	20240102	3850	3.77	20240122	5110	-21.82	20230712	3750	6.53	20231024	0.22	N	075180	500	96 억		12766621	N	N	6	N	00	N
19	20240227	150625	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4020	-25	5	-0.62	394425	99	11.01	4045	4045	3975	5250	2835	4045	3984.09	66.49	0	-2	4171	4107	4036	3972	3901	4072	3937	96	1205	500	2830	5	1	19200000	772	-12.97	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.33	3750	20231024	7.20	4600	-12.61	20240102	3850	4.42	20240122	5110	-21.33	20230712	3750	7.20	20231024	0.22	N	075180	500	96 억		12766621	N	N	13	N	00	N
20	20240227	140623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4020	-25	5	-0.62	394425	99	11.01	4045	4045	3975	5250	2835	4045	3984.09	66.49	0	-2	4171	4107	4036	3972	3901	4072	3937	96	1205	500	2830	5	1	19200000	772	-12.97	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.33	3750	20231024	7.20	4600	-12.61	20240102	3850	4.42	20240122	5110	-21.33	20230712	3750	7.20	20231024	0.22	N	075180	500	96 억		12766621	N	N	13	N	00	N
21	20240227	130545	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4020	-25	5	-0.62	394425	99	11.01	4045	4045	3975	5250	2835	4045	3984.09	66.49	0	-2	4171	4107	4036	3972	3901	4072	3937	96	1205	500	2830	5	1	19200000	772	-12.97	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.33	3750	20231024	7.20	4600	-12.61	20240102	3850	4.42	20240122	5110	-21.33	20230712	3750	7.20	20231024	0.22	N	075180	500	96 억		12766621	N	N	13	N	00	N
22	20240227	120626	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3980	-65	5	-1.61	207265	52	5.78	4045	4045	3975	5250	2835	4045	3985.87	66.49	0	-1	4171	4107	4036	3972	3901	4072	3937	96	1205	500	2830	5	1	19200000	764	-12.84	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.11	3750	20231024	6.13	4600	-13.48	20240102	3850	3.38	20240122	5110	-22.11	20230712	3750	6.13	20231024	0.22	N	075180	500	96 억		12766621	N	N	13	N	00	N
23	20240227	110624	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	-70	5	-1.73	175360	44	4.89	4045	4045	3975	5250	2835	4045	3985.45	66.49	0	0	4171	4107	4036	3972	3901	4072	3937	96	1205	500	2830	5	1	19200000	763	-12.82	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.22	N	075180	500	96 억		12766621	N	N	13	N	00	N
24	20240227	100620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	0	3	0.00	16135	4	0.44	4045	4045	4000	5250	2835	4045	4033.75	66.49	0	0	4171	4107	4036	3972	3901	4072	3937	96	1205	500	2830	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.22	N	075180	500	96 억		12766621	N	N	13	N	00	N
25	20240227	090623	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	0	3	0.00	4045	1	0.11	4045	4045	4045	5250	2835	4045	4045.00	66.49	0	0	4171	4107	4036	3972	3901	4072	3937	96	1205	500	2830	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.22	N	075180	500	96 억		12766621	N	N	13	N	00	N
26	20240226	160621	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-15	5	-0.37	3513170	881	132.08	4100	4100	3965	5270	2845	4060	3987.71	66.49	0	-73	4166	4112	4011	3957	3856	4140	3985	96	1210	500	2840	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766693	N	N	13	N	00	N
27	20240226	150619	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-15	5	-0.37	3383770	849	127.29	4100	4100	3965	5270	2845	4060	3985.59	66.49	0	-73	4166	4112	4011	3957	3856	4140	3985	96	1210	500	2840	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766693	N	N	3	N	00	N
28	20240226	140620	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4040	-20	5	-0.49	3343390	839	125.79	4100	4100	3965	5270	2845	4060	3984.97	66.49	0	-73	4166	4112	4011	3957	3856	4140	3985	96	1210	500	2840	5	1	19200000	776	-13.03	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.94	3750	20231024	7.73	4600	-12.17	20240102	3850	4.94	20240122	5110	-20.94	20230712	3750	7.73	20231024	0.21	N	075180	500	96 억		12766693	N	N	3	N	00	N
29	20240226	130616	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	-10	5	-0.25	3217950	808	121.14	4100	4100	3965	5270	2845	4060	3982.61	66.49	0	-73	4166	4112	4011	3957	3856	4140	3985	96	1210	500	2840	5	1	19200000	778	-13.06	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.21	N	075180	500	96 억		12766693	N	N	3	N	00	N
30	20240226	120616	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	-10	5	-0.25	3217950	808	121.14	4100	4100	3965	5270	2845	4060	3982.61	66.49	0	-73	4166	4112	4011	3957	3856	4140	3985	96	1210	500	2840	5	1	19200000	778	-13.06	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.21	N	075180	500	96 억		12766693	N	N	3	N	00	N
31	20240226	110614	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3965	-95	5	-2.34	2633050	661	99.10	4100	4100	3965	5270	2845	4060	3983.43	66.49	0	-73	4166	4112	4011	3957	3856	4140	3985	96	1210	500	2840	5	1	19200000	761	-12.79	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.41	3750	20231024	5.73	4600	-13.80	20240102	3850	2.99	20240122	5110	-22.41	20230712	3750	5.73	20231024	0.21	N	075180	500	96 억		12766693	N	N	3	N	00	N
32	20240226	100612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	-85	5	-2.09	1224210	306	45.88	4100	4100	3965	5270	2845	4060	4000.69	66.49	0	-72	4166	4112	4011	3957	3856	4140	3985	96	1210	500	2840	5	1	19200000	763	-12.82	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.21	N	075180	500	96 억		12766693	N	N	3	N	00	N
33	20240226	090612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	0	3	0.00	89360	22	3.30	4100	4100	4060	5270	2845	4060	4061.82	66.49	0	0	4166	4112	4011	3957	3856	4140	3985	96	1210	500	2840	5	1	19200000	780	-13.10	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.55	3750	20231024	8.27	4600	-11.74	20240102	3850	5.45	20240122	5110	-20.55	20230712	3750	8.27	20231024	0.21	N	075180	500	96 억		12766693	N	N	3	N	00	N
34	20240223	160613	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4060	35	2	0.87	2669860	667	36.57	4025	4065	3910	5230	2820	4025	4002.79	66.49	0	-2	4095	4060	3995	3960	3895	4077	3977	96	1205	500	2810	5	1	19200000	780	-13.10	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.55	3750	20231024	8.27	4600	-11.74	20240102	3850	5.45	20240122	5110	-20.55	20230712	3750	8.27	20231024	0.21	N	075180	500	96 억		12766708	N	N	3	N	00	N
35	20240223	150612	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4055	30	2	0.75	2292355	574	31.47	4025	4055	3910	5230	2820	4025	3993.65	66.49	0	-14	4095	4060	3995	3960	3895	4077	3977	96	1205	500	2810	5	1	19200000	779	-13.08	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.65	3750	20231024	8.13	4600	-11.85	20240102	3850	5.32	20240122	5110	-20.65	20230712	3750	8.13	20231024	0.21	N	075180	500	96 억		12766708	N	N	12	N	00	N
36	20240223	140611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	0	3	0.00	2025935	508	27.85	4025	4025	3910	5230	2820	4025	3988.06	66.49	0	-11	4095	4060	3995	3960	3895	4077	3977	96	1205	500	2810	5	1	19200000	773	-12.98	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.23	3750	20231024	7.33	4600	-12.50	20240102	3850	4.55	20240122	5110	-21.23	20230712	3750	7.33	20231024	0.21	N	075180	500	96 억		12766708	N	N	12	N	00	N
37	20240223	130608	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	0	3	0.00	1200990	303	16.61	4025	4025	3910	5230	2820	4025	3963.66	66.49	0	-11	4095	4060	3995	3960	3895	4077	3977	96	1205	500	2810	5	1	19200000	773	-12.98	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.23	3750	20231024	7.33	4600	-12.50	20240102	3850	4.55	20240122	5110	-21.23	20230712	3750	7.33	20231024	0.21	N	075180	500	96 억		12766708	N	N	12	N	00	N
38	20240223	120611	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3965	-60	5	-1.49	1192945	301	16.50	4025	4025	3910	5230	2820	4025	3963.27	66.49	0	-11	4095	4060	3995	3960	3895	4077	3977	96	1205	500	2810	5	1	19200000	761	-12.79	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.41	3750	20231024	5.73	4600	-13.80	20240102	3850	2.99	20240122	5110	-22.41	20230712	3750	5.73	20231024	0.21	N	075180	500	96 억		12766708	N	N	12	N	00	N
39	20240223	110605	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4015	-10	5	-0.25	549160	139	7.62	4025	4025	3910	5230	2820	4025	3950.79	66.49	0	-12	4095	4060	3995	3960	3895	4077	3977	96	1205	500	2810	5	1	19200000	771	-12.95	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.43	3750	20231024	7.07	4600	-12.72	20240102	3850	4.29	20240122	5110	-21.43	20230712	3750	7.07	20231024	0.21	N	075180	500	96 억		12766708	N	N	12	N	00	N
40	20240223	100603	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4015	-10	5	-0.25	501035	127	6.96	4025	4025	3910	5230	2820	4025	3945.16	66.49	0	-2	4095	4060	3995	3960	3895	4077	3977	96	1205	500	2810	5	1	19200000	771	-12.95	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.43	3750	20231024	7.07	4600	-12.72	20240102	3850	4.29	20240122	5110	-21.43	20230712	3750	7.07	20231024	0.21	N	075180	500	96 억		12766708	N	N	12	N	00	N
41	20240223	090607	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	0	3	0.00	4025	1	0.05	4025	4025	4025	5230	2820	4025	4025.00	66.49	0	0	4095	4060	3995	3960	3895	4077	3977	96	1205	500	2810	5	1	19200000	773	-12.98	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.23	3750	20231024	7.33	4600	-12.50	20240102	3850	4.55	20240122	5110	-21.23	20230712	3750	7.33	20231024	0.21	N	075180	500	96 억		12766708	N	N	12	N	00	N
42	20240222	160559	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	50	2	1.26	7250735	1824	21.15	3975	4030	3930	5160	2785	3975	3975.18	66.49	0	-17	4121	4047	3971	3897	3821	4010	3860	96	1185	500	2780	5	1	19200000	773	-12.98	0.34	12	0.01	-310.00	11978.00	5110	20230712	-21.23	3750	20231024	7.33	4600	-12.50	20240102	3850	4.55	20240122	5110	-21.23	20230712	3750	7.33	20231024	0.21	N	075180	500	96 억		12766712	N	N	12	N	00	N
43	20240222	150609	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4025	50	2	1.26	7077775	1781	20.65	3975	4030	3930	5160	2785	3975	3974.05	66.49	0	-4	4121	4047	3971	3897	3821	4010	3860	96	1185	500	2780	5	1	19200000	773	-12.98	0.34	12	0.01	-310.00	11978.00	5110	20230712	-21.23	3750	20231024	7.33	4600	-12.50	20240102	3850	4.55	20240122	5110	-21.23	20230712	3750	7.33	20231024	0.21	N	075180	500	96 억		12766712	N	N	0	N	00	N
44	20240222	140607	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3985	10	2	0.25	6039940	1521	17.63	3975	4000	3930	5160	2785	3975	3971.03	66.49	0	-12	4121	4047	3971	3897	3821	4010	3860	96	1185	500	2780	5	1	19200000	765	-12.85	0.33	12	0.01	-310.00	11978.00	5110	20230712	-22.02	3750	20231024	6.27	4600	-13.37	20240102	3850	3.51	20240122	5110	-22.02	20230712	3750	6.27	20231024	0.21	N	075180	500	96 억		12766712	N	N	0	N	00	N
45	20240222	130554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	0	3	0.00	3801020	958	11.11	3975	4000	3930	5160	2785	3975	3967.66	66.49	0	-10	4121	4047	3971	3897	3821	4010	3860	96	1185	500	2780	5	1	19200000	763	-12.82	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.21	N	075180	500	96 억		12766712	N	N	0	N	00	N
46	20240222	120603	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	0	3	0.00	3801020	958	11.11	3975	4000	3930	5160	2785	3975	3967.66	66.49	0	-10	4121	4047	3971	3897	3821	4010	3860	96	1185	500	2780	5	1	19200000	763	-12.82	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.21	N	075180	500	96 억		12766712	N	N	0	N	00	N
47	20240222	110600	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	0	3	0.00	3403520	858	9.95	3975	4000	3930	5160	2785	3975	3966.81	66.49	0	-10	4121	4047	3971	3897	3821	4010	3860	96	1185	500	2780	5	1	19200000	763	-12.82	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.21	N	075180	500	96 억		12766712	N	N	0	N	00	N
48	20240222	100556	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3990	15	2	0.38	2594575	654	7.58	3975	4000	3930	5160	2785	3975	3967.24	66.49	0	-10	4121	4047	3971	3897	3821	4010	3860	96	1185	500	2780	5	1	19200000	766	-12.87	0.33	12	0.00	-310.00	11978.00	5110	20230712	-21.92	3750	20231024	6.40	4600	-13.26	20240102	3850	3.64	20240122	5110	-21.92	20230712	3750	6.40	20231024	0.21	N	075180	500	96 억		12766712	N	N	0	N	00	N
49	20240222	090605	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	0	3	0.00	298080	75	0.87	3975	3975	3930	5160	2785	3975	3974.40	66.49	0	-9	4121	4047	3971	3897	3821	4010	3860	96	1185	500	2780	5	1	19200000	763	-12.82	0.33	12	0.00	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.21	N	075180	500	96 억		12766712	N	N	0	N	00	N
50	20240221	160600	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	-70	5	-1.73	33871130	8623	2781.61	4045	4045	3895	5250	2835	4045	3928.00	66.49	0	-31	4101	4072	4041	4012	3981	4057	3997	96	1205	500	2830	5	1	19200000	763	-12.82	0.33	12	0.04	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.21	N	075180	500	96 억		12766743	N	N	14	N	00	N
51	20240221	150555	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3965	-80	5	-1.98	33030320	8411	2713.23	4045	4045	3895	5250	2835	4045	3927.04	66.49	0	-29	4101	4072	4041	4012	3981	4057	3997	96	1205	500	2830	5	1	19200000	761	-12.79	0.33	12	0.04	-310.00	11978.00	5110	20230712	-22.41	3750	20231024	5.73	4600	-13.80	20240102	3850	2.99	20240122	5110	-22.41	20230712	3750	5.73	20231024	0.21	N	075180	500	96 억		12766743	N	N	14	N	00	N
52	20240221	140556	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	-70	5	-1.73	31328440	7982	2574.84	4045	4045	3895	5250	2835	4045	3924.89	66.49	0	-28	4101	4072	4041	4012	3981	4057	3997	96	1205	500	2830	5	1	19200000	763	-12.82	0.33	12	0.04	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.21	N	075180	500	96 억		12766743	N	N	14	N	00	N
53	20240221	130557	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3945	-100	5	-2.47	27977695	7134	2301.29	4045	4045	3895	5250	2835	4045	3921.74	66.49	0	-25	4101	4072	4041	4012	3981	4057	3997	96	1205	500	2830	5	1	19200000	757	-12.73	0.33	12	0.04	-310.00	11978.00	5110	20230712	-22.80	3750	20231024	5.20	4600	-14.24	20240102	3850	2.47	20240122	5110	-22.80	20230712	3750	5.20	20231024	0.21	N	075180	500	96 억		12766743	N	N	14	N	00	N
54	20240221	120556	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3975	-70	5	-1.73	26231630	6689	2157.74	4045	4045	3895	5250	2835	4045	3921.61	66.49	0	-6	4101	4072	4041	4012	3981	4057	3997	96	1205	500	2830	5	1	19200000	763	-12.82	0.33	12	0.03	-310.00	11978.00	5110	20230712	-22.21	3750	20231024	6.00	4600	-13.59	20240102	3850	3.25	20240122	5110	-22.21	20230712	3750	6.00	20231024	0.21	N	075180	500	96 억		12766743	N	N	14	N	00	N
55	20240221	110602	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3980	-65	5	-1.61	10314105	2618	844.52	4045	4045	3895	5250	2835	4045	3939.69	66.49	0	1	4101	4072	4041	4012	3981	4057	3997	96	1205	500	2830	5	1	19200000	764	-12.84	0.33	12	0.01	-310.00	11978.00	5110	20230712	-22.11	3750	20231024	6.13	4600	-13.48	20240102	3850	3.38	20240122	5110	-22.11	20230712	3750	6.13	20231024	0.21	N	075180	500	96 억		12766743	N	N	14	N	00	N
56	20240221	100554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	0	3	0.00	12135	3	0.97	4045	4045	4045	5250	2835	4045	4045.00	66.49	0	0	4101	4072	4041	4012	3981	4057	3997	96	1205	500	2830	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766743	N	N	14	N	00	N
57	20240221	090554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	0	3	0.00	4045	1	0.32	4045	4045	4045	5250	2835	4045	4045.00	66.49	0	0	4101	4072	4041	4012	3981	4057	3997	96	1205	500	2830	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766743	N	N	14	N	00	N
58	20240220	160549	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	40	2	1.00	1247975	310	18.11	4070	4070	4010	5200	2805	4005	4025.73	66.49	0	-2	4175	4090	4045	3960	3915	4067	3937	96	1195	500	2800	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766745	N	N	14	N	00	N
59	20240220	150552	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	45	2	1.12	1187300	295	17.23	4070	4070	4010	5200	2805	4005	4024.75	66.49	0	-2	4175	4090	4045	3960	3915	4067	3937	96	1195	500	2800	5	1	19200000	778	-13.06	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.21	N	075180	500	96 억		12766745	N	N	35	N	00	N
60	20240220	140554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	45	2	1.12	1187300	295	17.23	4070	4070	4010	5200	2805	4005	4024.75	66.49	0	-2	4175	4090	4045	3960	3915	4067	3937	96	1195	500	2800	5	1	19200000	778	-13.06	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.21	N	075180	500	96 억		12766745	N	N	35	N	00	N
61	20240220	130552	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	40	2	1.00	778280	194	11.33	4070	4070	4010	5200	2805	4005	4011.75	66.49	0	0	4175	4090	4045	3960	3915	4067	3937	96	1195	500	2800	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766745	N	N	35	N	00	N
62	20240220	120550	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	60	2	1.50	750130	187	10.92	4070	4070	4010	5200	2805	4005	4011.39	66.49	0	0	4175	4090	4045	3960	3915	4067	3937	96	1195	500	2800	5	1	19200000	780	-13.11	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.45	3750	20231024	8.40	4600	-11.63	20240102	3850	5.58	20240122	5110	-20.45	20230712	3750	8.40	20231024	0.21	N	075180	500	96 억		12766745	N	N	35	N	00	N
63	20240220	110549	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	60	2	1.50	28190	7	0.41	4070	4070	4010	5200	2805	4005	4027.14	66.49	0	0	4175	4090	4045	3960	3915	4067	3937	96	1195	500	2800	5	1	19200000	780	-13.11	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.45	3750	20231024	8.40	4600	-11.63	20240102	3850	5.58	20240122	5110	-20.45	20230712	3750	8.40	20231024	0.21	N	075180	500	96 억		12766745	N	N	35	N	00	N
64	20240220	100540	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	60	2	1.50	28190	7	0.41	4070	4070	4010	5200	2805	4005	4027.14	66.49	0	0	4175	4090	4045	3960	3915	4067	3937	96	1195	500	2800	5	1	19200000	780	-13.11	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.45	3750	20231024	8.40	4600	-11.63	20240102	3850	5.58	20240122	5110	-20.45	20230712	3750	8.40	20231024	0.21	N	075180	500	96 억		12766745	N	N	35	N	00	N
65	20240220	090554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4070	65	2	1.62	4070	1	0.06	4070	4070	4070	5200	2805	4005	4070.00	66.49	0	0	4175	4090	4045	3960	3915	4067	3937	96	1195	500	2800	5	1	19200000	781	-13.13	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.35	3750	20231024	8.53	4600	-11.52	20240102	3850	5.71	20240122	5110	-20.35	20230712	3750	8.53	20231024	0.21	N	075180	500	96 억		12766745	N	N	35	N	00	N
66	20240219	160551	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4005	-30	5	-0.74	6891545	1711	197.12	4130	4130	4000	5240	2825	4035	4027.79	66.49	0	-64	4178	4106	4058	3986	3938	4082	3962	96	1205	500	2820	5	1	19200000	769	-12.92	0.33	12	0.01	-310.00	11978.00	5110	20230712	-21.62	3750	20231024	6.80	4600	-12.93	20240102	3850	4.03	20240122	5110	-21.62	20230712	3750	6.80	20231024	0.21	N	075180	500	96 억		12766792	N	N	35	N	00	N
67	20240219	150556	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	10	2	0.25	5309325	1316	151.61	4130	4130	4000	5240	2825	4035	4034.44	66.49	0	310	4178	4106	4058	3986	3938	4082	3962	96	1205	500	2820	5	1	19200000	777	-13.05	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766792	N	N	9	N	00	N
68	20240219	140554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4015	-20	5	-0.50	5293130	1312	151.15	4130	4130	4000	5240	2825	4035	4034.40	66.49	0	310	4178	4106	4058	3986	3938	4082	3962	96	1205	500	2820	5	1	19200000	771	-12.95	0.34	12	0.01	-310.00	11978.00	5110	20230712	-21.43	3750	20231024	7.07	4600	-12.72	20240102	3850	4.29	20240122	5110	-21.43	20230712	3750	7.07	20231024	0.21	N	075180	500	96 억		12766792	N	N	9	N	00	N
69	20240219	130553	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	30	2	0.74	5029105	1247	143.66	4130	4130	4000	5240	2825	4035	4032.96	66.49	0	310	4178	4106	4058	3986	3938	4082	3962	96	1205	500	2820	5	1	19200000	780	-13.11	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.45	3750	20231024	8.40	4600	-11.63	20240102	3850	5.58	20240122	5110	-20.45	20230712	3750	8.40	20231024	0.21	N	075180	500	96 억		12766792	N	N	9	N	00	N
70	20240219	120553	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	30	2	0.74	5025040	1246	143.55	4130	4130	4000	5240	2825	4035	4032.94	66.49	0	311	4178	4106	4058	3986	3938	4082	3962	96	1205	500	2820	5	1	19200000	780	-13.11	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.45	3750	20231024	8.40	4600	-11.63	20240102	3850	5.58	20240122	5110	-20.45	20230712	3750	8.40	20231024	0.21	N	075180	500	96 억		12766792	N	N	9	N	00	N
71	20240219	110553	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	30	2	0.74	2962795	737	84.91	4130	4130	4000	5240	2825	4035	4020.07	66.49	0	349	4178	4106	4058	3986	3938	4082	3962	96	1205	500	2820	5	1	19200000	780	-13.11	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.45	3750	20231024	8.40	4600	-11.63	20240102	3850	5.58	20240122	5110	-20.45	20230712	3750	8.40	20231024	0.21	N	075180	500	96 억		12766792	N	N	9	N	00	N
72	20240219	100547	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4070	35	2	0.87	2256410	561	64.63	4130	4130	4020	5240	2825	4035	4022.12	66.49	0	350	4178	4106	4058	3986	3938	4082	3962	96	1205	500	2820	5	1	19200000	781	-13.13	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.35	3750	20231024	8.53	4600	-11.52	20240102	3850	5.71	20240122	5110	-20.35	20230712	3750	8.53	20231024	0.21	N	075180	500	96 억		12766792	N	N	9	N	00	N
73	20240219	090548	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	95	2	2.35	4130	1	0.12	4130	4130	4130	5240	2825	4035	4130.00	66.49	0	0	4178	4106	4058	3986	3938	4082	3962	96	1205	500	2820	5	1	19200000	793	-13.32	0.34	12	0.00	-310.00	11978.00	5110	20230712	-19.18	3750	20231024	10.13	4600	-10.22	20240102	3850	7.27	20240122	5110	-19.18	20230712	3750	10.13	20231024	0.21	N	075180	500	96 억		12766792	N	N	9	N	00	N
74	20240216	160547	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4035	-55	5	-1.34	3507950	868	48.63	4100	4130	4010	5310	2865	4090	4041.42	66.49	0	-154	4196	4142	4076	4022	3956	4170	4050	96	1220	500	2860	5	1	19200000	775	-13.02	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.04	3750	20231024	7.60	4600	-12.28	20240102	3850	4.81	20240122	5110	-21.04	20230712	3750	7.60	20231024	0.21	N	075180	500	96 억		12766824	N	N	9	N	00	N
75	20240216	150550	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4035	-55	5	-1.34	3100415	767	42.97	4100	4130	4010	5310	2865	4090	4042.26	66.49	0	-70	4196	4142	4076	4022	3956	4170	4050	96	1220	500	2860	5	1	19200000	775	-13.02	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.04	3750	20231024	7.60	4600	-12.28	20240102	3850	4.81	20240122	5110	-21.04	20230712	3750	7.60	20231024	0.21	N	075180	500	96 억		12766824	N	N	12	N	00	N
76	20240216	140554	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4040	-50	5	-1.22	2858850	707	39.61	4100	4130	4010	5310	2865	4090	4043.64	66.49	0	-65	4196	4142	4076	4022	3956	4170	4050	96	1220	500	2860	5	1	19200000	776	-13.03	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.94	3750	20231024	7.73	4600	-12.17	20240102	3850	4.94	20240122	5110	-20.94	20230712	3750	7.73	20231024	0.21	N	075180	500	96 억		12766824	N	N	12	N	00	N
77	20240216	130547	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4035	-55	5	-1.34	2814410	696	38.99	4100	4130	4010	5310	2865	4090	4043.69	66.49	0	-65	4196	4142	4076	4022	3956	4170	4050	96	1220	500	2860	5	1	19200000	775	-13.02	0.34	12	0.00	-310.00	11978.00	5110	20230712	-21.04	3750	20231024	7.60	4600	-12.28	20240102	3850	4.81	20240122	5110	-21.04	20230712	3750	7.60	20231024	0.21	N	075180	500	96 억		12766824	N	N	12	N	00	N
78	20240216	120548	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-45	5	-1.10	2173205	537	30.08	4100	4130	4010	5310	2865	4090	4046.94	66.49	0	-55	4196	4142	4076	4022	3956	4170	4050	96	1220	500	2860	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766824	N	N	12	N	00	N
79	20240216	110555	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-45	5	-1.10	2169160	536	30.03	4100	4130	4010	5310	2865	4090	4046.94	66.49	0	-54	4196	4142	4076	4022	3956	4170	4050	96	1220	500	2860	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766824	N	N	12	N	00	N
80	20240216	100548	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4045	-45	5	-1.10	2116705	523	29.30	4100	4130	4010	5310	2865	4090	4047.24	66.49	0	-47	4196	4142	4076	4022	3956	4170	4050	96	1220	500	2860	5	1	19200000	777	-13.05	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.84	3750	20231024	7.87	4600	-12.07	20240102	3850	5.06	20240122	5110	-20.84	20230712	3750	7.87	20231024	0.21	N	075180	500	96 억		12766824	N	N	12	N	00	N
81	20240216	090541	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	40	2	0.98	20555	5	0.28	4100	4130	4095	5310	2865	4090	4111.00	66.49	0	0	4196	4142	4076	4022	3956	4170	4050	96	1220	500	2860	5	1	19200000	793	-13.32	0.34	12	0.00	-310.00	11978.00	5110	20230712	-19.18	3750	20231024	10.13	4600	-10.22	20240102	3850	7.27	20240122	5110	-19.18	20230712	3750	10.13	20231024	0.21	N	075180	500	96 억		12766824	N	N	12	N	00	N
82	20240215	160545	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4090	80	2	2.00	7245600	1785	160.23	4010	4130	4010	5210	2810	4010	4059.11	66.49	0	-130	4113	4061	4033	3981	3953	4047	3967	96	1200	500	2800	5	1	19200000	785	-13.19	0.34	12	0.01	-310.00	11978.00	5110	20230712	-19.96	3750	20231024	9.07	4600	-11.09	20240102	3850	6.23	20240122	5110	-19.96	20230712	3750	9.07	20231024	0.22	N	075180	500	96 억		12766956	N	N	12	N	00	N
83	20240215	150549	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4100	90	2	2.24	6779655	1670	149.91	4010	4130	4010	5210	2810	4010	4059.67	66.49	0	-124	4113	4061	4033	3981	3953	4047	3967	96	1200	500	2800	5	1	19200000	787	-13.23	0.34	12	0.01	-310.00	11978.00	5110	20230712	-19.77	3750	20231024	9.33	4600	-10.87	20240102	3850	6.49	20240122	5110	-19.77	20230712	3750	9.33	20231024	0.22	N	075180	500	96 억		12766956	N	N	1	N	00	N
84	20240215	140545	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	40	2	1.00	4638150	1141	102.42	4010	4130	4010	5210	2810	4010	4064.99	66.49	0	73	4113	4061	4033	3981	3953	4047	3967	96	1200	500	2800	5	1	19200000	778	-13.06	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.22	N	075180	500	96 억		12766956	N	N	1	N	00	N
85	20240215	130541	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	40	2	1.00	4638150	1141	102.42	4010	4130	4010	5210	2810	4010	4064.99	66.49	0	73	4113	4061	4033	3981	3953	4047	3967	96	1200	500	2800	5	1	19200000	778	-13.06	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.22	N	075180	500	96 억		12766956	N	N	1	N	00	N
86	20240215	120544	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	40	2	1.00	4626060	1138	102.15	4010	4130	4010	5210	2810	4010	4065.08	66.49	0	72	4113	4061	4033	3981	3953	4047	3967	96	1200	500	2800	5	1	19200000	778	-13.06	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.22	N	075180	500	96 억		12766956	N	N	1	N	00	N
87	20240215	110541	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	40	2	1.00	4622010	1137	102.06	4010	4130	4010	5210	2810	4010	4065.09	66.49	0	72	4113	4061	4033	3981	3953	4047	3967	96	1200	500	2800	5	1	19200000	778	-13.06	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.22	N	075180	500	96 억		12766956	N	N	1	N	00	N
88	20240215	100540	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	40	2	1.00	4622010	1137	102.06	4010	4130	4010	5210	2810	4010	4065.09	66.49	0	72	4113	4061	4033	3981	3953	4047	3967	96	1200	500	2800	5	1	19200000	778	-13.06	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.22	N	075180	500	96 억		12766956	N	N	1	N	00	N
89	20240215	090541	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4130	120	2	2.99	48240	12	1.08	4010	4130	4010	5210	2810	4010	4020.00	66.49	0	2	4113	4061	4033	3981	3953	4047	3967	96	1200	500	2800	5	1	19200000	793	-13.32	0.34	12	0.00	-310.00	11978.00	5110	20230712	-19.18	3750	20231024	10.13	4600	-10.22	20240102	3850	7.27	20240122	5110	-19.18	20230712	3750	10.13	20231024	0.22	N	075180	500	96 억		12766956	N	N	1	N	00	N
90	20240214	160538	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4010	-75	5	-1.84	4500740	1113	38.27	4085	4085	4005	5310	2860	4085	4043.79	66.49	0	-35	4225	4155	4080	4010	3935	4117	3972	96	1225	500	2850	5	1	19200000	770	-12.94	0.33	12	0.01	-310.00	11978.00	5110	20230712	-21.53	3750	20231024	6.93	4600	-12.83	20240102	3850	4.16	20240122	5110	-21.53	20230712	3750	6.93	20231024	0.21	N	075180	500	96 억		12766986	N	N	1	N	00	N
91	20240214	150539	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4065	-20	5	-0.49	1395575	345	11.86	4085	4085	4005	5310	2860	4085	4045.14	66.49	0	-34	4225	4155	4080	4010	3935	4117	3972	96	1225	500	2850	5	1	19200000	780	-13.11	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.45	3750	20231024	8.40	4600	-11.63	20240102	3850	5.58	20240122	5110	-20.45	20230712	3750	8.40	20231024	0.21	N	075180	500	96 억		12766986	N	N	0	N	00	N
92	20240214	140537	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4070	-15	5	-0.37	1351160	334	11.49	4085	4085	4005	5310	2860	4085	4045.39	66.49	0	-26	4225	4155	4080	4010	3935	4117	3972	96	1225	500	2850	5	1	19200000	781	-13.13	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.35	3750	20231024	8.53	4600	-11.52	20240102	3850	5.71	20240122	5110	-20.35	20230712	3750	8.53	20231024	0.21	N	075180	500	96 억		12766986	N	N	0	N	00	N
93	20240214	130538	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4070	-15	5	-0.37	1343025	332	11.42	4085	4085	4005	5310	2860	4085	4045.26	66.49	0	-25	4225	4155	4080	4010	3935	4117	3972	96	1225	500	2850	5	1	19200000	781	-13.13	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.35	3750	20231024	8.53	4600	-11.52	20240102	3850	5.71	20240122	5110	-20.35	20230712	3750	8.53	20231024	0.21	N	075180	500	96 억		12766986	N	N	0	N	00	N
94	20240214	120534	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-10	5	-0.24	517510	127	4.37	4085	4085	4050	5310	2860	4085	4074.88	66.49	0	-20	4225	4155	4080	4010	3935	4117	3972	96	1225	500	2850	5	1	19200000	782	-13.15	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.25	3750	20231024	8.67	4600	-11.41	20240102	3850	5.84	20240122	5110	-20.25	20230712	3750	8.67	20231024	0.21	N	075180	500	96 억		12766986	N	N	0	N	00	N
95	20240214	110539	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-10	5	-0.24	16285	4	0.14	4085	4085	4050	5310	2860	4085	4071.25	66.49	0	-2	4225	4155	4080	4010	3935	4117	3972	96	1225	500	2850	5	1	19200000	782	-13.15	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.25	3750	20231024	8.67	4600	-11.41	20240102	3850	5.84	20240122	5110	-20.25	20230712	3750	8.67	20231024	0.21	N	075180	500	96 억		12766986	N	N	0	N	00	N
96	20240214	090531	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4075	-10	5	-0.24	16285	4	0.14	4085	4085	4050	5310	2860	4085	4071.25	66.49	0	-2	4225	4155	4080	4010	3935	4117	3972	96	1225	500	2850	5	1	19200000	782	-13.15	0.34	12	0.00	-310.00	11978.00	5110	20230712	-20.25	3750	20231024	8.67	4600	-11.41	20240102	3850	5.84	20240122	5110	-20.25	20230712	3750	8.67	20231024	0.21	N	075180	500	96 억		12766986	N	N	0	N	00	N
97	20240213	160532	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4085	5	2	0.12	11730040	2908	149.20	4110	4150	4005	5300	2860	4080	4033.71	66.49	0	10	4143	4111	4068	4036	3993	4127	4052	96	1220	500	2850	5	1	19200000	784	-13.18	0.34	12	0.02	-310.00	11978.00	5110	20230712	-20.06	3750	20231024	8.93	4600	-11.20	20240102	3850	6.10	20240122	5110	-20.06	20230712	3750	8.93	20231024	0.21	N	075180	500	96 억		12766980	N	N	0	N	00	N
98	20240213	150531	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4055	-25	5	-0.61	10878545	2699	138.48	4110	4150	4005	5300	2860	4080	4030.58	66.49	0	70	4143	4111	4068	4036	3993	4127	4052	96	1220	500	2850	5	1	19200000	779	-13.08	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.65	3750	20231024	8.13	4600	-11.85	20240102	3850	5.32	20240122	5110	-20.65	20230712	3750	8.13	20231024	0.21	N	075180	500	96 억		12766980	N	N	0	N	00	N
99	20240213	140538	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4050	-30	5	-0.74	6034845	1494	76.65	4110	4150	4010	5300	2860	4080	4039.39	66.49	0	434	4143	4111	4068	4036	3993	4127	4052	96	1220	500	2850	5	1	19200000	778	-13.06	0.34	12	0.01	-310.00	11978.00	5110	20230712	-20.74	3750	20231024	8.00	4600	-11.96	20240102	3850	5.19	20240122	5110	-20.74	20230712	3750	8.00	20231024	0.21	N	075180	500	96 억		12766980	N	N	0	N	00	N
100	20240213	130531	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4105	25	2	0.61	1133965	277	14.21	4110	4150	4060	5300	2860	4080	4093.74	66.49	0	-7	4143	4111	4068	4036	3993	4127	4052	96	1220	500	2850	5	1	19200000	788	-13.24	0.34	12	0.00	-310.00	11978.00	5110	20230712	-19.67	3750	20231024	9.47	4600	-10.76	20240102	3850	6.62	20240122	5110	-19.67	20230712	3750	9.47	20231024	0.21	N	075180	500	96 억		12766980	N	N	0	N	00	N
101	20240213	120537	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4120	40	2	0.98	664355	162	8.31	4110	4150	4060	5300	2860	4080	4100.96	66.49	0	-2	4143	4111	4068	4036	3993	4127	4052	96	1220	500	2850	5	1	19200000	791	-13.29	0.34	12	0.00	-310.00	11978.00	5110	20230712	-19.37	3750	20231024	9.87	4600	-10.43	20240102	3850	7.01	20240122	5110	-19.37	20230712	3750	9.87	20231024	0.21	N	075180	500	96 억		12766980	N	N	0	N	00	N
102	20240213	110536	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	45	2	1.10	291685	71	3.64	4110	4150	4080	5300	2860	4080	4108.24	66.49	0	1	4143	4111	4068	4036	3993	4127	4052	96	1220	500	2850	5	1	19200000	792	-13.31	0.34	12	0.00	-310.00	11978.00	5110	20230712	-19.28	3750	20231024	10.00	4600	-10.33	20240102	3850	7.14	20240122	5110	-19.28	20230712	3750	10.00	20231024	0.21	N	075180	500	96 억		12766980	N	N	0	N	00	N
103	20240213	100443	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4125	45	2	1.10	291685	71	3.64	4110	4150	4080	5300	2860	4080	4108.24	66.49	0	1	4143	4111	4068	4036	3993	4127	4052	96	1220	500	2850	5	1	19200000	792	-13.31	0.34	12	0.00	-310.00	11978.00	5110	20230712	-19.28	3750	20231024	10.00	4600	-10.33	20240102	3850	7.14	20240122	5110	-19.28	20230712	3750	10.00	20231024	0.21	N	075180	500	96 억		12766980	N	N	0	N	00	N