KissMeData/023810/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	160337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8630	30	2	0.35	174971450	20557	86.55	8600	8630	8440	11180	6020	8600	8511.46	0.68	0	1375	8906	8752	8676	8522	8446	8715	8485	50	2580	500	6020	10	1	10000000	863	6.54	0.76	12	0.21	1320.00	11399.00	15360	20230731	-43.82	7770	20231027	11.07	9250	-6.70	20240108	8230	4.86	20240131	15360	-43.82	20230731	7770	11.07	20231027	3.92	N	023810	500	50 억		67871	N	N	19	N	00	N
3	20240229	150337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8480	-120	5	-1.40	146480700	17223	72.51	8600	8630	8440	11180	6020	8600	8504.95	0.68	0	542	8906	8752	8676	8522	8446	8715	8485	50	2580	500	6020	10	1	10000000	848	6.42	0.74	12	0.17	1320.00	11399.00	15360	20230731	-44.79	7770	20231027	9.14	9250	-8.32	20240108	8230	3.04	20240131	15360	-44.79	20230731	7770	9.14	20231027	3.92	N	023810	500	50 억		67871	N	N	52	N	00	N
4	20240229	140339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8500	-100	5	-1.16	133073420	15645	65.87	8600	8630	8440	11180	6020	8600	8505.81	0.68	0	-201	8906	8752	8676	8522	8446	8715	8485	50	2580	500	6020	10	1	10000000	850	6.44	0.75	12	0.16	1320.00	11399.00	15360	20230731	-44.66	7770	20231027	9.40	9250	-8.11	20240108	8230	3.28	20240131	15360	-44.66	20230731	7770	9.40	20231027	3.92	N	023810	500	50 억		67871	N	N	52	N	00	N
5	20240229	130339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8490	-110	5	-1.28	85888720	10067	42.38	8600	8630	8490	11180	6020	8600	8531.71	0.68	0	-379	8906	8752	8676	8522	8446	8715	8485	50	2580	500	6020	10	1	10000000	849	6.43	0.74	12	0.10	1320.00	11399.00	15360	20230731	-44.73	7770	20231027	9.27	9250	-8.22	20240108	8230	3.16	20240131	15360	-44.73	20230731	7770	9.27	20231027	3.92	N	023810	500	50 억		67871	N	N	52	N	00	N
6	20240229	120339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8630	30	2	0.35	67124160	7861	33.10	8600	8630	8490	11180	6020	8600	8538.88	0.68	0	-481	8906	8752	8676	8522	8446	8715	8485	50	2580	500	6020	10	1	10000000	863	6.54	0.76	12	0.08	1320.00	11399.00	15360	20230731	-43.82	7770	20231027	11.07	9250	-6.70	20240108	8230	4.86	20240131	15360	-43.82	20230731	7770	11.07	20231027	3.92	N	023810	500	50 억		67871	N	N	52	N	00	N
7	20240229	110339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8500	-100	5	-1.16	55238410	6476	27.27	8600	8600	8490	11180	6020	8600	8529.71	0.68	0	-84	8906	8752	8676	8522	8446	8715	8485	50	2580	500	6020	10	1	10000000	850	6.44	0.75	12	0.06	1320.00	11399.00	15360	20230731	-44.66	7770	20231027	9.40	9250	-8.11	20240108	8230	3.28	20240131	15360	-44.66	20230731	7770	9.40	20231027	3.92	N	023810	500	50 억		67871	N	N	52	N	00	N
8	20240229	100339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8500	-100	5	-1.16	39941930	4678	19.70	8600	8600	8490	11180	6020	8600	8538.25	0.68	0	-56	8906	8752	8676	8522	8446	8715	8485	50	2580	500	6020	10	1	10000000	850	6.44	0.75	12	0.05	1320.00	11399.00	15360	20230731	-44.66	7770	20231027	9.40	9250	-8.11	20240108	8230	3.28	20240131	15360	-44.66	20230731	7770	9.40	20231027	3.92	N	023810	500	50 억		67871	N	N	52	N	00	N
9	20240229	090337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8550	-50	5	-0.58	6491400	755	3.18	8600	8600	8550	11180	6020	8600	8597.88	0.68	0	-64	8906	8752	8676	8522	8446	8715	8485	50	2580	500	6020	10	1	10000000	855	6.48	0.75	12	0.01	1320.00	11399.00	15360	20230731	-44.34	7770	20231027	10.04	9250	-7.57	20240108	8230	3.89	20240131	15360	-44.34	20230731	7770	10.04	20231027	3.92	N	023810	500	50 억		67871	N	N	52	N	00	N
10	20240228	160318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8600	-220	5	-2.49	205272320	23752	135.22	8790	8830	8600	11460	6180	8820	8642.53	0.71	0	-2142	9020	8920	8760	8660	8500	8840	8580	50	2640	500	6170	10	1	10000000	860	6.52	0.75	12	0.24	1320.00	11399.00	15360	20230731	-44.01	7770	20231027	10.68	9250	-7.03	20240108	8230	4.50	20240131	15360	-44.01	20230731	7770	10.68	20231027	3.92	N	023810	500	50 억		70912	N	N	52	N	00	N
11	20240228	150321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8620	-200	5	-2.27	185236780	21423	121.96	8790	8830	8600	11460	6180	8820	8646.63	0.71	0	-996	9020	8920	8760	8660	8500	8840	8580	50	2640	500	6170	10	1	10000000	862	6.53	0.76	12	0.21	1320.00	11399.00	15360	20230731	-43.88	7770	20231027	10.94	9250	-6.81	20240108	8230	4.74	20240131	15360	-43.88	20230731	7770	10.94	20231027	3.92	N	023810	500	50 억		70912	N	N	4	N	00	N
12	20240228	140339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8620	-200	5	-2.27	107744810	12440	70.82	8790	8830	8600	11460	6180	8820	8661.16	0.71	0	-2054	9020	8920	8760	8660	8500	8840	8580	50	2640	500	6170	10	1	10000000	862	6.53	0.76	12	0.12	1320.00	11399.00	15360	20230731	-43.88	7770	20231027	10.94	9250	-6.81	20240108	8230	4.74	20240131	15360	-43.88	20230731	7770	10.94	20231027	3.92	N	023810	500	50 억		70912	N	N	4	N	00	N
13	20240228	130338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8600	-220	5	-2.49	94204770	10874	61.90	8790	8830	8600	11460	6180	8820	8663.30	0.71	0	-2199	9020	8920	8760	8660	8500	8840	8580	50	2640	500	6170	10	1	10000000	860	6.52	0.75	12	0.11	1320.00	11399.00	15360	20230731	-44.01	7770	20231027	10.68	9250	-7.03	20240108	8230	4.50	20240131	15360	-44.01	20230731	7770	10.68	20231027	3.92	N	023810	500	50 억		70912	N	N	4	N	00	N
14	20240228	120340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8610	-210	5	-2.38	82913510	9563	54.44	8790	8830	8600	11460	6180	8820	8670.24	0.71	0	-1805	9020	8920	8760	8660	8500	8840	8580	50	2640	500	6170	10	1	10000000	861	6.52	0.76	12	0.10	1320.00	11399.00	15360	20230731	-43.95	7770	20231027	10.81	9250	-6.92	20240108	8230	4.62	20240131	15360	-43.95	20230731	7770	10.81	20231027	3.92	N	023810	500	50 억		70912	N	N	4	N	00	N
15	20240228	110324	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8650	-170	5	-1.93	65626250	7555	43.01	8790	8830	8610	11460	6180	8820	8686.47	0.71	0	-1672	9020	8920	8760	8660	8500	8840	8580	50	2640	500	6170	10	1	10000000	865	6.55	0.76	12	0.08	1320.00	11399.00	15360	20230731	-43.68	7770	20231027	11.33	9250	-6.49	20240108	8230	5.10	20240131	15360	-43.68	20230731	7770	11.33	20231027	3.92	N	023810	500	50 억		70912	N	N	4	N	00	N
16	20240228	100336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8710	-110	5	-1.25	24831120	2842	16.18	8790	8830	8690	11460	6180	8820	8737.20	0.71	0	-1234	9020	8920	8760	8660	8500	8840	8580	50	2640	500	6170	10	1	10000000	871	6.60	0.76	12	0.03	1320.00	11399.00	15360	20230731	-43.29	7770	20231027	12.10	9250	-5.84	20240108	8230	5.83	20240131	15360	-43.29	20230731	7770	12.10	20231027	3.92	N	023810	500	50 억		70912	N	N	4	N	00	N
17	20240228	090338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8730	-90	5	-1.02	5859130	667	3.80	8790	8830	8730	11460	6180	8820	8784.30	0.71	0	-420	9020	8920	8760	8660	8500	8840	8580	50	2640	500	6170	10	1	10000000	873	6.61	0.77	12	0.01	1320.00	11399.00	15360	20230731	-43.16	7770	20231027	12.36	9250	-5.62	20240108	8230	6.08	20240131	15360	-43.16	20230731	7770	12.36	20231027	3.92	N	023810	500	50 억		70912	N	N	4	N	00	N
18	20240227	160339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8820	-40	5	-0.45	152456930	17563	78.82	8860	8860	8600	11510	6210	8860	8680.57	0.74	0	-2855	9033	8946	8793	8706	8553	8870	8630	50	2650	500	6200	10	1	10000000	882	6.68	0.77	12	0.18	1320.00	11399.00	15360	20230731	-42.58	7770	20231027	13.51	9250	-4.65	20240108	8230	7.17	20240131	15360	-42.58	20230731	7770	13.51	20231027	3.94	N	023810	500	50 억		73624	N	N	4	N	00	N
19	20240227	150338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8640	-220	5	-2.48	137517300	15854	71.15	8860	8860	8600	11510	6210	8860	8673.98	0.74	0	-2262	9033	8946	8793	8706	8553	8870	8630	50	2650	500	6200	10	1	10000000	864	6.55	0.76	12	0.16	1320.00	11399.00	15360	20230731	-43.75	7770	20231027	11.20	9250	-6.59	20240108	8230	4.98	20240131	15360	-43.75	20230731	7770	11.20	20231027	3.94	N	023810	500	50 억		73624	N	N	6	N	00	N
20	20240227	140338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8640	-220	5	-2.48	131680600	15179	68.12	8860	8860	8600	11510	6210	8860	8675.18	0.74	0	-2229	9033	8946	8793	8706	8553	8870	8630	50	2650	500	6200	10	1	10000000	864	6.55	0.76	12	0.15	1320.00	11399.00	15360	20230731	-43.75	7770	20231027	11.20	9250	-6.59	20240108	8230	4.98	20240131	15360	-43.75	20230731	7770	11.20	20231027	3.94	N	023810	500	50 억		73624	N	N	6	N	00	N
21	20240227	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8690	-170	5	-1.92	118996320	13723	61.59	8860	8860	8600	11510	6210	8860	8671.31	0.74	0	-1871	9033	8946	8793	8706	8553	8870	8630	50	2650	500	6200	10	1	10000000	869	6.58	0.76	12	0.14	1320.00	11399.00	15360	20230731	-43.42	7770	20231027	11.84	9250	-6.05	20240108	8230	5.59	20240131	15360	-43.42	20230731	7770	11.84	20231027	3.94	N	023810	500	50 억		73624	N	N	6	N	00	N
22	20240227	120341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8680	-180	5	-2.03	62643830	7203	32.33	8860	8860	8670	11510	6210	8860	8696.91	0.74	0	-1162	9033	8946	8793	8706	8553	8870	8630	50	2650	500	6200	10	1	10000000	868	6.58	0.76	12	0.07	1320.00	11399.00	15360	20230731	-43.49	7770	20231027	11.71	9250	-6.16	20240108	8230	5.47	20240131	15360	-43.49	20230731	7770	11.71	20231027	3.94	N	023810	500	50 억		73624	N	N	6	N	00	N
23	20240227	110338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8700	-160	5	-1.81	37154340	4266	19.14	8860	8860	8680	11510	6210	8860	8709.41	0.74	0	-78	9033	8946	8793	8706	8553	8870	8630	50	2650	500	6200	10	1	10000000	870	6.59	0.76	12	0.04	1320.00	11399.00	15360	20230731	-43.36	7770	20231027	11.97	9250	-5.95	20240108	8230	5.71	20240131	15360	-43.36	20230731	7770	11.97	20231027	3.94	N	023810	500	50 억		73624	N	N	6	N	00	N
24	20240227	100337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8690	-170	5	-1.92	30428450	3493	15.68	8860	8860	8680	11510	6210	8860	8711.27	0.74	0	-259	9033	8946	8793	8706	8553	8870	8630	50	2650	500	6200	10	1	10000000	869	6.58	0.76	12	0.03	1320.00	11399.00	15360	20230731	-43.42	7770	20231027	11.84	9250	-6.05	20240108	8230	5.59	20240131	15360	-43.42	20230731	7770	11.84	20231027	3.94	N	023810	500	50 억		73624	N	N	6	N	00	N
25	20240227	090337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8850	-10	5	-0.11	106040	12	0.05	8860	8860	8770	11510	6210	8860	8836.67	0.74	0	1	9033	8946	8793	8706	8553	8870	8630	50	2650	500	6200	10	1	10000000	885	6.70	0.78	12	0.00	1320.00	11399.00	15360	20230731	-42.38	7770	20231027	13.90	9250	-4.32	20240108	8230	7.53	20240131	15360	-42.38	20230731	7770	13.90	20231027	3.94	N	023810	500	50 억		73624	N	N	6	N	00	N
26	20240226	160337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8860	-30	5	-0.34	194600120	22282	100.14	8880	8880	8640	11550	6230	8890	8733.51	0.75	0	-3089	9203	9046	8903	8746	8603	8975	8675	50	2660	500	6220	10	1	10000000	886	6.71	0.78	12	0.22	1320.00	11399.00	15360	20230731	-42.32	7770	20231027	14.03	9250	-4.22	20240108	8230	7.65	20240131	15360	-42.32	20230731	7770	14.03	20231027	3.93	N	023810	500	50 억		74929	N	N	6	N	00	N
27	20240226	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8760	-130	5	-1.46	184880190	21182	95.20	8880	8880	8640	11550	6230	8890	8728.17	0.75	0	-3085	9203	9046	8903	8746	8603	8975	8675	50	2660	500	6220	10	1	10000000	876	6.64	0.77	12	0.21	1320.00	11399.00	15360	20230731	-42.97	7770	20231027	12.74	9250	-5.30	20240108	8230	6.44	20240131	15360	-42.97	20230731	7770	12.74	20231027	3.93	N	023810	500	50 억		74929	N	N	1	N	00	N
28	20240226	140337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8770	-120	5	-1.35	174050210	19946	89.64	8880	8880	8640	11550	6230	8890	8726.07	0.75	0	-3090	9203	9046	8903	8746	8603	8975	8675	50	2660	500	6220	10	1	10000000	877	6.64	0.77	12	0.20	1320.00	11399.00	15360	20230731	-42.90	7770	20231027	12.87	9250	-5.19	20240108	8230	6.56	20240131	15360	-42.90	20230731	7770	12.87	20231027	3.93	N	023810	500	50 억		74929	N	N	1	N	00	N
29	20240226	130336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8790	-100	5	-1.12	165046370	18919	85.03	8880	8880	8640	11550	6230	8890	8723.84	0.75	0	-3006	9203	9046	8903	8746	8603	8975	8675	50	2660	500	6220	10	1	10000000	879	6.66	0.77	12	0.19	1320.00	11399.00	15360	20230731	-42.77	7770	20231027	13.13	9250	-4.97	20240108	8230	6.80	20240131	15360	-42.77	20230731	7770	13.13	20231027	3.93	N	023810	500	50 억		74929	N	N	1	N	00	N
30	20240226	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8780	-110	5	-1.24	144620890	16596	74.59	8880	8880	8640	11550	6230	8890	8714.20	0.75	0	-3294	9203	9046	8903	8746	8603	8975	8675	50	2660	500	6220	10	1	10000000	878	6.65	0.77	12	0.17	1320.00	11399.00	15360	20230731	-42.84	7770	20231027	13.00	9250	-5.08	20240108	8230	6.68	20240131	15360	-42.84	20230731	7770	13.00	20231027	3.93	N	023810	500	50 억		74929	N	N	1	N	00	N
31	20240226	110334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8680	-210	5	-2.36	115393010	13240	59.51	8880	8880	8640	11550	6230	8890	8715.48	0.75	0	-4069	9203	9046	8903	8746	8603	8975	8675	50	2660	500	6220	10	1	10000000	868	6.58	0.76	12	0.13	1320.00	11399.00	15360	20230731	-43.49	7770	20231027	11.71	9250	-6.16	20240108	8230	5.47	20240131	15360	-43.49	20230731	7770	11.71	20231027	3.93	N	023810	500	50 억		74929	N	N	1	N	00	N
32	20240226	100331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8650	-240	5	-2.70	84257840	9658	43.41	8880	8880	8640	11550	6230	8890	8724.15	0.75	0	-3695	9203	9046	8903	8746	8603	8975	8675	50	2660	500	6220	10	1	10000000	865	6.55	0.76	12	0.10	1320.00	11399.00	15360	20230731	-43.68	7770	20231027	11.33	9250	-6.49	20240108	8230	5.10	20240131	15360	-43.68	20230731	7770	11.33	20231027	3.93	N	023810	500	50 억		74929	N	N	1	N	00	N
33	20240226	090330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8840	-50	5	-0.56	948360	107	0.48	8880	8880	8840	11550	6230	8890	8863.18	0.75	0	-107	9203	9046	8903	8746	8603	8975	8675	50	2660	500	6220	10	1	10000000	884	6.70	0.78	12	0.00	1320.00	11399.00	15360	20230731	-42.45	7770	20231027	13.77	9250	-4.43	20240108	8230	7.41	20240131	15360	-42.45	20230731	7770	13.77	20231027	3.93	N	023810	500	50 억		74929	N	N	1	N	00	N
34	20240223	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8890	-60	5	-0.67	196644960	22250	182.93	8960	9060	8760	11630	6270	8950	8837.98	0.76	0	-3309	9076	9012	8906	8842	8736	8960	8790	50	2680	500	6260	10	1	10000000	889	6.73	0.78	12	0.22	1320.00	11399.00	15360	20230731	-42.12	7770	20231027	14.41	9250	-3.89	20240108	8230	8.02	20240131	15360	-42.12	20230731	7770	14.41	20231027	3.94	N	023810	500	50 억		76438	N	N	1	N	00	N
35	20240223	150330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8810	-140	5	-1.56	171022210	19345	159.05	8960	9060	8760	11630	6270	8950	8840.64	0.76	0	-3119	9076	9012	8906	8842	8736	8960	8790	50	2680	500	6260	10	1	10000000	881	6.67	0.77	12	0.19	1320.00	11399.00	15360	20230731	-42.64	7770	20231027	13.38	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7770	13.38	20231027	3.94	N	023810	500	50 억		76438	N	N	7	N	00	N
36	20240223	140330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8800	-150	5	-1.68	154494320	17466	143.60	8960	9060	8760	11630	6270	8950	8845.43	0.76	0	-3163	9076	9012	8906	8842	8736	8960	8790	50	2680	500	6260	10	1	10000000	880	6.67	0.77	12	0.17	1320.00	11399.00	15360	20230731	-42.71	7770	20231027	13.26	9250	-4.86	20240108	8230	6.93	20240131	15360	-42.71	20230731	7770	13.26	20231027	3.94	N	023810	500	50 억		76438	N	N	7	N	00	N
37	20240223	130330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8810	-140	5	-1.56	135051860	15260	125.46	8960	9060	8760	11630	6270	8950	8850.06	0.76	0	-2789	9076	9012	8906	8842	8736	8960	8790	50	2680	500	6260	10	1	10000000	881	6.67	0.77	12	0.15	1320.00	11399.00	15360	20230731	-42.64	7770	20231027	13.38	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7770	13.38	20231027	3.94	N	023810	500	50 억		76438	N	N	7	N	00	N
38	20240223	120332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8820	-130	5	-1.45	90967010	10261	84.36	8960	9060	8760	11630	6270	8950	8865.32	0.76	0	-2689	9076	9012	8906	8842	8736	8960	8790	50	2680	500	6260	10	1	10000000	882	6.68	0.77	12	0.10	1320.00	11399.00	15360	20230731	-42.58	7770	20231027	13.51	9250	-4.65	20240108	8230	7.17	20240131	15360	-42.58	20230731	7770	13.51	20231027	3.94	N	023810	500	50 억		76438	N	N	7	N	00	N
39	20240223	110330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8810	-140	5	-1.56	70741240	7978	65.59	8960	9060	8760	11630	6270	8950	8867.04	0.76	0	-1775	9076	9012	8906	8842	8736	8960	8790	50	2680	500	6260	10	1	10000000	881	6.67	0.77	12	0.08	1320.00	11399.00	15360	20230731	-42.64	7770	20231027	13.38	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7770	13.38	20231027	3.94	N	023810	500	50 억		76438	N	N	7	N	00	N
40	20240223	100329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8790	-160	5	-1.79	45873640	5166	42.47	8960	9060	8760	11630	6270	8950	8879.91	0.76	0	-1713	9076	9012	8906	8842	8736	8960	8790	50	2680	500	6260	10	1	10000000	879	6.66	0.77	12	0.05	1320.00	11399.00	15360	20230731	-42.77	7770	20231027	13.13	9250	-4.97	20240108	8230	6.80	20240131	15360	-42.77	20230731	7770	13.13	20231027	3.94	N	023810	500	50 억		76438	N	N	7	N	00	N
41	20240223	090329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	50	2	0.56	5328420	595	4.89	8960	9060	8810	11630	6270	8950	8955.33	0.76	0	-206	9076	9012	8906	8842	8736	8960	8790	50	2680	500	6260	10	1	10000000	900	6.82	0.79	12	0.01	1320.00	11399.00	15360	20230731	-41.41	7770	20231027	15.83	9250	-2.70	20240108	8230	9.36	20240131	15360	-41.41	20230731	7770	15.83	20231027	3.94	N	023810	500	50 억		76438	N	N	7	N	00	N
42	20240222	160323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8950	-10	5	-0.11	107799820	12163	141.25	8960	8970	8800	11640	6280	8960	8862.90	0.78	0	-1325	9033	8996	8923	8886	8813	9015	8905	50	2680	500	6270	10	1	10000000	895	6.78	0.79	12	0.12	1320.00	11399.00	15360	20230731	-41.73	7600	20230216	17.76	9250	-3.24	20240108	8230	8.75	20240131	15360	-41.73	20230731	7770	15.19	20231027	3.88	N	023810	500	50 억		78138	N	N	7	N	00	N
43	20240222	150331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8880	-80	5	-0.89	95352920	10772	125.10	8960	8970	8800	11640	6280	8960	8851.92	0.78	0	-1194	9033	8996	8923	8886	8813	9015	8905	50	2680	500	6270	10	1	10000000	888	6.73	0.78	12	0.11	1320.00	11399.00	15360	20230731	-42.19	7600	20230216	16.84	9250	-4.00	20240108	8230	7.90	20240131	15360	-42.19	20230731	7770	14.29	20231027	3.88	N	023810	500	50 억		78138	N	N	0	N	00	N
44	20240222	140330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8860	-100	5	-1.12	88071960	9949	115.54	8960	8970	8800	11640	6280	8960	8852.34	0.78	0	-1150	9033	8996	8923	8886	8813	9015	8905	50	2680	500	6270	10	1	10000000	886	6.71	0.78	12	0.10	1320.00	11399.00	15360	20230731	-42.32	7600	20230216	16.58	9250	-4.22	20240108	8230	7.65	20240131	15360	-42.32	20230731	7770	14.03	20231027	3.88	N	023810	500	50 억		78138	N	N	0	N	00	N
45	20240222	130323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8820	-140	5	-1.56	71755670	8098	94.04	8960	8970	8810	11640	6280	8960	8860.91	0.78	0	-851	9033	8996	8923	8886	8813	9015	8905	50	2680	500	6270	10	1	10000000	882	6.68	0.77	12	0.08	1320.00	11399.00	15360	20230731	-42.58	7600	20230216	16.05	9250	-4.65	20240108	8230	7.17	20240131	15360	-42.58	20230731	7770	13.51	20231027	3.88	N	023810	500	50 억		78138	N	N	0	N	00	N
46	20240222	120329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8810	-150	5	-1.67	60182100	6787	78.82	8960	8970	8810	11640	6280	8960	8867.26	0.78	0	-908	9033	8996	8923	8886	8813	9015	8905	50	2680	500	6270	10	1	10000000	881	6.67	0.77	12	0.07	1320.00	11399.00	15360	20230731	-42.64	7600	20230216	15.92	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7770	13.38	20231027	3.88	N	023810	500	50 억		78138	N	N	0	N	00	N
47	20240222	110327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8900	-60	5	-0.67	39062560	4401	51.11	8960	8970	8850	11640	6280	8960	8875.84	0.78	0	-261	9033	8996	8923	8886	8813	9015	8905	50	2680	500	6270	10	1	10000000	890	6.74	0.78	12	0.04	1320.00	11399.00	15360	20230731	-42.06	7600	20230216	17.11	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7770	14.54	20231027	3.88	N	023810	500	50 억		78138	N	N	0	N	00	N
48	20240222	100326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8850	-110	5	-1.23	29664740	3347	38.87	8960	8960	8850	11640	6280	8960	8863.08	0.78	0	-249	9033	8996	8923	8886	8813	9015	8905	50	2680	500	6270	10	1	10000000	885	6.70	0.78	12	0.03	1320.00	11399.00	15360	20230731	-42.38	7600	20230216	16.45	9250	-4.32	20240108	8230	7.53	20240131	15360	-42.38	20230731	7770	13.90	20231027	3.88	N	023810	500	50 억		78138	N	N	0	N	00	N
49	20240222	090330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8860	-100	5	-1.12	1815580	203	2.36	8960	8960	8850	11640	6280	8960	8943.74	0.78	0	-88	9033	8996	8923	8886	8813	9015	8905	50	2680	500	6270	10	1	10000000	886	6.71	0.78	12	0.00	1320.00	11399.00	15360	20230731	-42.32	7600	20230216	16.58	9250	-4.22	20240108	8230	7.65	20240131	15360	-42.32	20230731	7770	14.03	20231027	3.88	N	023810	500	50 억		78138	N	N	0	N	00	N
50	20240221	160326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8960	0	3	0.00	76636990	8611	47.23	8930	8960	8850	11640	6280	8960	8899.88	0.81	0	-2726	9146	9052	8926	8832	8706	8990	8770	50	2680	500	6270	10	1	10000000	896	6.79	0.79	12	0.09	1320.00	11399.00	15360	20230731	-41.67	7480	20230215	19.79	9250	-3.14	20240108	8230	8.87	20240131	15360	-41.67	20230731	7770	15.32	20231027	3.84	N	023810	500	50 억		80814	N	N	7	N	00	N
51	20240221	150323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8940	-20	5	-0.22	66444970	7470	40.97	8930	8960	8850	11640	6280	8960	8894.89	0.81	0	-2423	9146	9052	8926	8832	8706	8990	8770	50	2680	500	6270	10	1	10000000	894	6.77	0.78	12	0.07	1320.00	11399.00	15360	20230731	-41.80	7480	20230215	19.52	9250	-3.35	20240108	8230	8.63	20240131	15360	-41.80	20230731	7770	15.06	20231027	3.84	N	023810	500	50 억		80814	N	N	7	N	00	N
52	20240221	140325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8900	-60	5	-0.67	50299130	5652	31.00	8930	8960	8850	11640	6280	8960	8899.33	0.81	0	-2239	9146	9052	8926	8832	8706	8990	8770	50	2680	500	6270	10	1	10000000	890	6.74	0.78	12	0.06	1320.00	11399.00	15360	20230731	-42.06	7480	20230215	18.98	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7770	14.54	20231027	3.84	N	023810	500	50 억		80814	N	N	7	N	00	N
53	20240221	130325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8900	-60	5	-0.67	40580200	4560	25.01	8930	8960	8850	11640	6280	8960	8899.14	0.81	0	-2181	9146	9052	8926	8832	8706	8990	8770	50	2680	500	6270	10	1	10000000	890	6.74	0.78	12	0.05	1320.00	11399.00	15360	20230731	-42.06	7480	20230215	18.98	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7770	14.54	20231027	3.84	N	023810	500	50 억		80814	N	N	7	N	00	N
54	20240221	120326	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8920	-40	5	-0.45	28486380	3200	17.55	8930	8960	8850	11640	6280	8960	8901.96	0.81	0	-1686	9146	9052	8926	8832	8706	8990	8770	50	2680	500	6270	10	1	10000000	892	6.76	0.78	12	0.03	1320.00	11399.00	15360	20230731	-41.93	7480	20230215	19.25	9250	-3.57	20240108	8230	8.38	20240131	15360	-41.93	20230731	7770	14.80	20231027	3.84	N	023810	500	50 억		80814	N	N	7	N	00	N
55	20240221	110327	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8880	-80	5	-0.89	24953820	2802	15.37	8930	8960	8850	11640	6280	8960	8905.68	0.81	0	-1395	9146	9052	8926	8832	8706	8990	8770	50	2680	500	6270	10	1	10000000	888	6.73	0.78	12	0.03	1320.00	11399.00	15360	20230731	-42.19	7480	20230215	18.72	9250	-4.00	20240108	8230	7.90	20240131	15360	-42.19	20230731	7770	14.29	20231027	3.84	N	023810	500	50 억		80814	N	N	7	N	00	N
56	20240221	100325	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8920	-40	5	-0.45	13924510	1565	8.58	8930	8960	8850	11640	6280	8960	8897.37	0.81	0	-939	9146	9052	8926	8832	8706	8990	8770	50	2680	500	6270	10	1	10000000	892	6.76	0.78	12	0.02	1320.00	11399.00	15360	20230731	-41.93	7480	20230215	19.25	9250	-3.57	20240108	8230	8.38	20240131	15360	-41.93	20230731	7770	14.80	20231027	3.84	N	023810	500	50 억		80814	N	N	7	N	00	N
57	20240221	090322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8900	-60	5	-0.67	1577310	177	0.97	8930	8930	8900	11640	6280	8960	8910.80	0.81	0	-126	9146	9052	8926	8832	8706	8990	8770	50	2680	500	6270	10	1	10000000	890	6.74	0.78	12	0.00	1320.00	11399.00	15360	20230731	-42.06	7480	20230215	18.98	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7770	14.54	20231027	3.84	N	023810	500	50 억		80814	N	N	7	N	00	N
58	20240220	160320	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8960	20	2	0.22	161034840	18198	74.86	9020	9020	8800	11620	6260	8940	8846.47	0.86	0	-4812	9120	9030	8930	8840	8740	9075	8885	50	2680	500	6250	10	1	10000000	896	6.79	0.79	12	0.18	1320.00	11399.00	15360	20230731	-41.67	7480	20230215	19.79	9250	-3.14	20240108	8230	8.87	20240131	15360	-41.67	20230731	7770	15.32	20231027	3.82	N	023810	500	50 억		85586	N	N	7	N	00	N
59	20240220	150322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8810	-130	5	-1.45	133556810	15103	62.13	9020	9020	8800	11620	6260	8940	8839.75	0.86	0	-4265	9120	9030	8930	8840	8740	9075	8885	50	2680	500	6250	10	1	10000000	881	6.67	0.77	12	0.15	1320.00	11399.00	15360	20230731	-42.64	7480	20230215	17.78	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7770	13.38	20231027	3.82	N	023810	500	50 억		85586	N	N	19	N	00	N
60	20240220	140322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8810	-130	5	-1.45	123219620	13930	57.30	9020	9020	8800	11620	6260	8940	8842.12	0.86	0	-3615	9120	9030	8930	8840	8740	9075	8885	50	2680	500	6250	10	1	10000000	881	6.67	0.77	12	0.14	1320.00	11399.00	15360	20230731	-42.64	7480	20230215	17.78	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7770	13.38	20231027	3.82	N	023810	500	50 억		85586	N	N	19	N	00	N
61	20240220	130324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8810	-130	5	-1.45	85642820	9666	39.76	9020	9020	8800	11620	6260	8940	8855.86	0.86	0	-2721	9120	9030	8930	8840	8740	9075	8885	50	2680	500	6250	10	1	10000000	881	6.67	0.77	12	0.10	1320.00	11399.00	15360	20230731	-42.64	7480	20230215	17.78	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7770	13.38	20231027	3.82	N	023810	500	50 억		85586	N	N	19	N	00	N
62	20240220	120322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8850	-90	5	-1.01	68459510	7720	31.76	9020	9020	8800	11620	6260	8940	8862.81	0.86	0	-1316	9120	9030	8930	8840	8740	9075	8885	50	2680	500	6250	10	1	10000000	885	6.70	0.78	12	0.08	1320.00	11399.00	15360	20230731	-42.38	7480	20230215	18.32	9250	-4.32	20240108	8230	7.53	20240131	15360	-42.38	20230731	7770	13.90	20231027	3.82	N	023810	500	50 억		85586	N	N	19	N	00	N
63	20240220	110322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8840	-100	5	-1.12	52304060	5890	24.23	9020	9020	8800	11620	6260	8940	8874.59	0.86	0	-751	9120	9030	8930	8840	8740	9075	8885	50	2680	500	6250	10	1	10000000	884	6.70	0.78	12	0.06	1320.00	11399.00	15360	20230731	-42.45	7480	20230215	18.18	9250	-4.43	20240108	8230	7.41	20240131	15360	-42.45	20230731	7770	13.77	20231027	3.82	N	023810	500	50 억		85586	N	N	19	N	00	N
64	20240220	100311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8840	-100	5	-1.12	36856960	4143	17.04	9020	9020	8800	11620	6260	8940	8890.19	0.86	0	-364	9120	9030	8930	8840	8740	9075	8885	50	2680	500	6250	10	1	10000000	884	6.70	0.78	12	0.04	1320.00	11399.00	15360	20230731	-42.45	7480	20230215	18.18	9250	-4.43	20240108	8230	7.41	20240131	15360	-42.45	20230731	7770	13.77	20231027	3.82	N	023810	500	50 억		85586	N	N	19	N	00	N
65	20240220	090324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8940	0	3	0.00	7722920	862	3.55	9020	9020	8940	11620	6260	8940	8985.97	0.86	0	-61	9120	9030	8930	8840	8740	9075	8885	50	2680	500	6250	10	1	10000000	894	6.77	0.78	12	0.01	1320.00	11399.00	15360	20230731	-41.80	7480	20230215	19.52	9250	-3.35	20240108	8230	8.63	20240131	15360	-41.80	20230731	7770	15.06	20231027	3.82	N	023810	500	50 억		85586	N	N	19	N	00	N
66	20240219	160322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8940	40	2	0.45	217164340	24300	94.74	8910	9020	8830	11570	6230	8900	8936.88	0.86	0	-664	9000	8950	8850	8800	8700	8975	8825	50	2670	500	6230	10	1	10000000	894	6.77	0.78	12	0.24	1320.00	11399.00	15360	20230731	-41.80	7280	20230213	22.80	9250	-3.35	20240108	8230	8.63	20240131	15360	-41.80	20230731	7770	15.06	20231027	3.79	N	023810	500	50 억		86386	N	N	19	N	00	N
67	20240219	150324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8940	40	2	0.45	199006970	22262	86.79	8910	9020	8830	11570	6230	8900	8939.40	0.86	0	-1037	9000	8950	8850	8800	8700	8975	8825	50	2670	500	6230	10	1	10000000	894	6.77	0.78	12	0.22	1320.00	11399.00	15360	20230731	-41.80	7280	20230213	22.80	9250	-3.35	20240108	8230	8.63	20240131	15360	-41.80	20230731	7770	15.06	20231027	3.79	N	023810	500	50 억		86386	N	N	6	N	00	N
68	20240219	140324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8900	0	3	0.00	179854440	20120	78.44	8910	9020	8830	11570	6230	8900	8939.18	0.86	0	-1154	9000	8950	8850	8800	8700	8975	8825	50	2670	500	6230	10	1	10000000	890	6.74	0.78	12	0.20	1320.00	11399.00	15360	20230731	-42.06	7280	20230213	22.25	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7770	14.54	20231027	3.79	N	023810	500	50 억		86386	N	N	6	N	00	N
69	20240219	130324	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8890	-10	5	-0.11	156620510	17514	68.28	8910	9020	8830	11570	6230	8900	8942.71	0.86	0	-1251	9000	8950	8850	8800	8700	8975	8825	50	2670	500	6230	10	1	10000000	889	6.73	0.78	12	0.18	1320.00	11399.00	15360	20230731	-42.12	7280	20230213	22.12	9250	-3.89	20240108	8230	8.02	20240131	15360	-42.12	20230731	7770	14.41	20231027	3.79	N	023810	500	50 억		86386	N	N	6	N	00	N
70	20240219	120323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8910	10	2	0.11	141925650	15861	61.84	8910	9020	8830	11570	6230	8900	8948.24	0.86	0	-1569	9000	8950	8850	8800	8700	8975	8825	50	2670	500	6230	10	1	10000000	891	6.75	0.78	12	0.16	1320.00	11399.00	15360	20230731	-41.99	7280	20230213	22.39	9250	-3.68	20240108	8230	8.26	20240131	15360	-41.99	20230731	7770	14.67	20231027	3.79	N	023810	500	50 억		86386	N	N	6	N	00	N
71	20240219	110323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8940	40	2	0.45	118665980	13251	51.66	8910	9020	8870	11570	6230	8900	8955.46	0.86	0	-1720	9000	8950	8850	8800	8700	8975	8825	50	2670	500	6230	10	1	10000000	894	6.77	0.78	12	0.13	1320.00	11399.00	15360	20230731	-41.80	7280	20230213	22.80	9250	-3.35	20240108	8230	8.63	20240131	15360	-41.80	20230731	7770	15.06	20231027	3.79	N	023810	500	50 억		86386	N	N	6	N	00	N
72	20240219	100321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8920	20	2	0.22	100912350	11263	43.91	8910	9020	8870	11570	6230	8900	8959.90	0.86	0	-1299	9000	8950	8850	8800	8700	8975	8825	50	2670	500	6230	10	1	10000000	892	6.76	0.78	12	0.11	1320.00	11399.00	15360	20230731	-41.93	7280	20230213	22.53	9250	-3.57	20240108	8230	8.38	20240131	15360	-41.93	20230731	7770	14.80	20231027	3.79	N	023810	500	50 억		86386	N	N	6	N	00	N
73	20240219	090322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8970	70	2	0.79	8557630	961	3.75	8910	8970	8900	11570	6230	8900	8905.19	0.86	0	-795	9000	8950	8850	8800	8700	8975	8825	50	2670	500	6230	10	1	10000000	897	6.80	0.79	12	0.01	1320.00	11399.00	15360	20230731	-41.60	7280	20230213	23.21	9250	-3.03	20240108	8230	8.99	20240131	15360	-41.60	20230731	7770	15.44	20231027	3.79	N	023810	500	50 억		86386	N	N	6	N	00	N
74	20240216	160319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8900	40	2	0.45	226549810	25650	103.83	8860	8900	8750	11510	6210	8860	8832.35	0.80	0	5846	9013	8936	8823	8746	8633	8975	8785	50	2650	500	6200	10	1	10000000	890	6.74	0.78	12	0.26	1320.00	11399.00	15360	20230731	-42.06	7250	20230210	22.76	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7600	17.11	20230216	3.83	N	023810	500	50 억		80155	N	N	6	N	00	N
75	20240216	150321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8900	40	2	0.45	219472080	24854	100.61	8860	8900	8750	11510	6210	8860	8830.45	0.80	0	5563	9013	8936	8823	8746	8633	8975	8785	50	2650	500	6200	10	1	10000000	890	6.74	0.78	12	0.25	1320.00	11399.00	15360	20230731	-42.06	7250	20230210	22.76	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7600	17.11	20230216	3.83	N	023810	500	50 억		80155	N	N	6	N	00	N
76	20240216	140323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8860	0	3	0.00	192014060	21762	88.09	8860	8890	8750	11510	6210	8860	8823.36	0.80	0	4533	9013	8936	8823	8746	8633	8975	8785	50	2650	500	6200	10	1	10000000	886	6.71	0.78	12	0.22	1320.00	11399.00	15360	20230731	-42.32	7250	20230210	22.21	9250	-4.22	20240108	8230	7.65	20240131	15360	-42.32	20230731	7600	16.58	20230216	3.83	N	023810	500	50 억		80155	N	N	6	N	00	N
77	20240216	130319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8840	-20	5	-0.23	150113370	17027	68.93	8860	8890	8750	11510	6210	8860	8816.20	0.80	0	2646	9013	8936	8823	8746	8633	8975	8785	50	2650	500	6200	10	1	10000000	884	6.70	0.78	12	0.17	1320.00	11399.00	15360	20230731	-42.45	7250	20230210	21.93	9250	-4.43	20240108	8230	7.41	20240131	15360	-42.45	20230731	7600	16.32	20230216	3.83	N	023810	500	50 억		80155	N	N	6	N	00	N
78	20240216	120322	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	-70	5	-0.79	135820210	15404	62.36	8860	8890	8750	11510	6210	8860	8817.20	0.80	0	2348	9013	8936	8823	8746	8633	8975	8785	50	2650	500	6200	10	1	10000000	879	6.66	0.77	12	0.15	1320.00	11399.00	15360	20230731	-42.77	7250	20230210	21.24	9250	-4.97	20240108	8230	6.80	20240131	15360	-42.77	20230731	7600	15.66	20230216	3.83	N	023810	500	50 억		80155	N	N	6	N	00	N
79	20240216	110323	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8820	-40	5	-0.45	122530420	13895	56.25	8860	8890	8750	11510	6210	8860	8818.31	0.80	0	1538	9013	8936	8823	8746	8633	8975	8785	50	2650	500	6200	10	1	10000000	882	6.68	0.77	12	0.14	1320.00	11399.00	15360	20230731	-42.58	7250	20230210	21.66	9250	-4.65	20240108	8230	7.17	20240131	15360	-42.58	20230731	7600	16.05	20230216	3.83	N	023810	500	50 억		80155	N	N	6	N	00	N
80	20240216	100321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8810	-50	5	-0.56	80438500	9142	37.01	8860	8890	8750	11510	6210	8860	8798.79	0.80	0	327	9013	8936	8823	8746	8633	8975	8785	50	2650	500	6200	10	1	10000000	881	6.67	0.77	12	0.09	1320.00	11399.00	15360	20230731	-42.64	7250	20230210	21.52	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7600	15.92	20230216	3.83	N	023810	500	50 억		80155	N	N	6	N	00	N
81	20240216	090316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8800	-60	5	-0.68	1302530	148	0.60	8860	8870	8800	11510	6210	8860	8800.88	0.80	0	-28	9013	8936	8823	8746	8633	8975	8785	50	2650	500	6200	10	1	10000000	880	6.67	0.77	12	0.00	1320.00	11399.00	15360	20230731	-42.71	7250	20230210	21.38	9250	-4.86	20240108	8230	6.93	20240131	15360	-42.71	20230731	7600	15.79	20230216	3.83	N	023810	500	50 억		80155	N	N	6	N	00	N
82	20240215	160319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8860	-20	5	-0.23	216984330	24673	73.73	8830	8900	8710	11540	6220	8880	8794.40	0.81	0	-2528	9080	8980	8830	8730	8580	9030	8780	50	2660	500	6210	10	1	10000000	886	6.71	0.78	12	0.25	1320.00	11399.00	15360	20230731	-42.32	7230	20230209	22.54	9250	-4.22	20240108	8230	7.65	20240131	15360	-42.32	20230731	7480	18.45	20230215	3.84	N	023810	500	50 억		81228	N	N	6	N	00	N
83	20240215	150321	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8770	-110	5	-1.24	163942490	18621	55.65	8830	8900	8750	11540	6220	8880	8804.17	0.81	0	-2723	9080	8980	8830	8730	8580	9030	8780	50	2660	500	6210	10	1	10000000	877	6.64	0.77	12	0.19	1320.00	11399.00	15360	20230731	-42.90	7230	20230209	21.30	9250	-5.19	20240108	8230	6.56	20240131	15360	-42.90	20230731	7480	17.25	20230215	3.84	N	023810	500	50 억		81228	N	N	0	N	00	N
84	20240215	140318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	-100	5	-1.13	132134940	14995	44.81	8830	8900	8780	11540	6220	8880	8811.93	0.81	0	-2379	9080	8980	8830	8730	8580	9030	8780	50	2660	500	6210	10	1	10000000	878	6.65	0.77	12	0.15	1320.00	11399.00	15360	20230731	-42.84	7230	20230209	21.44	9250	-5.08	20240108	8230	6.68	20240131	15360	-42.84	20230731	7480	17.38	20230215	3.84	N	023810	500	50 억		81228	N	N	0	N	00	N
85	20240215	130318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8810	-70	5	-0.79	120619480	13687	40.90	8830	8900	8780	11540	6220	8880	8812.70	0.81	0	-1641	9080	8980	8830	8730	8580	9030	8780	50	2660	500	6210	10	1	10000000	881	6.67	0.77	12	0.14	1320.00	11399.00	15360	20230731	-42.64	7230	20230209	21.85	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7480	17.78	20230215	3.84	N	023810	500	50 억		81228	N	N	0	N	00	N
86	20240215	120319	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	-100	5	-1.13	113424910	12869	38.46	8830	8900	8780	11540	6220	8880	8813.81	0.81	0	-1335	9080	8980	8830	8730	8580	9030	8780	50	2660	500	6210	10	1	10000000	878	6.65	0.77	12	0.13	1320.00	11399.00	15360	20230731	-42.84	7230	20230209	21.44	9250	-5.08	20240108	8230	6.68	20240131	15360	-42.84	20230731	7480	17.38	20230215	3.84	N	023810	500	50 억		81228	N	N	0	N	00	N
87	20240215	110317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8810	-70	5	-0.79	82011010	9300	27.79	8830	8900	8780	11540	6220	8880	8818.39	0.81	0	-459	9080	8980	8830	8730	8580	9030	8780	50	2660	500	6210	10	1	10000000	881	6.67	0.77	12	0.09	1320.00	11399.00	15360	20230731	-42.64	7230	20230209	21.85	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7480	17.78	20230215	3.84	N	023810	500	50 억		81228	N	N	0	N	00	N
88	20240215	100318	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8890	10	2	0.11	27536140	3113	9.30	8830	8900	8780	11540	6220	8880	8845.53	0.81	0	-165	9080	8980	8830	8730	8580	9030	8780	50	2660	500	6210	10	1	10000000	889	6.73	0.78	12	0.03	1320.00	11399.00	15360	20230731	-42.12	7230	20230209	22.96	9250	-3.89	20240108	8230	8.02	20240131	15360	-42.12	20230731	7480	18.85	20230215	3.84	N	023810	500	50 억		81228	N	N	0	N	00	N
89	20240215	090315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8840	-40	5	-0.45	4771510	540	1.61	8830	8840	8830	11540	6220	8880	8836.13	0.81	0	-99	9080	8980	8830	8730	8580	9030	8780	50	2660	500	6210	10	1	10000000	884	6.70	0.78	12	0.01	1320.00	11399.00	15360	20230731	-42.45	7230	20230209	22.27	9250	-4.43	20240108	8230	7.41	20240131	15360	-42.45	20230731	7480	18.18	20230215	3.84	N	023810	500	50 억		81228	N	N	0	N	00	N
90	20240214	160315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8880	40	2	0.45	294584580	33453	87.68	8820	8930	8680	11490	6190	8840	8805.92	0.72	0	7808	9126	8982	8796	8652	8466	9055	8725	50	2650	500	6180	10	1	10000000	888	6.73	0.78	12	0.33	1320.00	11399.00	15360	20230731	-42.19	7180	20230208	23.68	9250	-4.00	20240108	8230	7.90	20240131	15360	-42.19	20230731	7480	18.72	20230215	3.82	N	023810	500	50 억		71957	N	N	0	N	00	N
91	20240214	150316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8880	40	2	0.45	288422660	32759	85.86	8820	8930	8680	11490	6190	8840	8804.38	0.72	0	7665	9126	8982	8796	8652	8466	9055	8725	50	2650	500	6180	10	1	10000000	888	6.73	0.78	12	0.33	1320.00	11399.00	15360	20230731	-42.19	7180	20230208	23.68	9250	-4.00	20240108	8230	7.90	20240131	15360	-42.19	20230731	7480	18.72	20230215	3.82	N	023810	500	50 억		71957	N	N	0	N	00	N
92	20240214	140315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8850	10	2	0.11	215018410	24491	64.19	8820	8890	8680	11490	6190	8840	8779.49	0.72	0	7558	9126	8982	8796	8652	8466	9055	8725	50	2650	500	6180	10	1	10000000	885	6.70	0.78	12	0.24	1320.00	11399.00	15360	20230731	-42.38	7180	20230208	23.26	9250	-4.32	20240108	8230	7.53	20240131	15360	-42.38	20230731	7480	18.32	20230215	3.82	N	023810	500	50 억		71957	N	N	0	N	00	N
93	20240214	130316	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8830	-10	5	-0.11	173408110	19786	51.86	8820	8890	8680	11490	6190	8840	8764.18	0.72	0	5269	9126	8982	8796	8652	8466	9055	8725	50	2650	500	6180	10	1	10000000	883	6.69	0.77	12	0.20	1320.00	11399.00	15360	20230731	-42.51	7180	20230208	22.98	9250	-4.54	20240108	8230	7.29	20240131	15360	-42.51	20230731	7480	18.05	20230215	3.82	N	023810	500	50 억		71957	N	N	0	N	00	N
94	20240214	120314	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8820	-20	5	-0.23	137995820	15783	41.37	8820	8860	8680	11490	6190	8840	8743.32	0.72	0	5132	9126	8982	8796	8652	8466	9055	8725	50	2650	500	6180	10	1	10000000	882	6.68	0.77	12	0.16	1320.00	11399.00	15360	20230731	-42.58	7180	20230208	22.84	9250	-4.65	20240108	8230	7.17	20240131	15360	-42.58	20230731	7480	17.91	20230215	3.82	N	023810	500	50 억		71957	N	N	0	N	00	N
95	20240214	110317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	-50	5	-0.57	103012010	11792	30.91	8820	8860	8680	11490	6190	8840	8735.75	0.72	0	4025	9126	8982	8796	8652	8466	9055	8725	50	2650	500	6180	10	1	10000000	879	6.66	0.77	12	0.12	1320.00	11399.00	15360	20230731	-42.77	7180	20230208	22.42	9250	-4.97	20240108	8230	6.80	20240131	15360	-42.77	20230731	7480	17.51	20230215	3.82	N	023810	500	50 억		71957	N	N	0	N	00	N
96	20240214	090311	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8820	-20	5	-0.23	2584200	293	0.77	8820	8820	8790	11490	6190	8840	8819.80	0.72	0	-63	9126	8982	8796	8652	8466	9055	8725	50	2650	500	6180	10	1	10000000	882	6.68	0.77	12	0.00	1320.00	11399.00	15360	20230731	-42.58	7180	20230208	22.84	9250	-4.65	20240108	8230	7.17	20240131	15360	-42.58	20230731	7480	17.91	20230215	3.82	N	023810	500	50 억		71957	N	N	0	N	00	N
97	20240213	160312	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8840	70	2	0.80	335376720	38152	166.81	8820	8940	8610	11400	6140	8770	8790.54	0.58	0	11694	9043	8906	8743	8606	8443	8825	8525	50	2630	500	6130	10	1	10000000	884	6.70	0.78	12	0.38	1320.00	11399.00	15360	20230731	-42.45	7180	20230208	23.12	9250	-4.43	20240108	8230	7.41	20240131	15360	-42.45	20230731	7280	21.43	20230213	3.82	N	023810	500	50 억		57896	N	N	0	N	00	N
98	20240213	150309	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8840	70	2	0.80	333467850	37936	165.86	8820	8940	8610	11400	6140	8770	8790.27	0.58	0	11746	9043	8906	8743	8606	8443	8825	8525	50	2630	500	6130	10	1	10000000	884	6.70	0.78	12	0.38	1320.00	11399.00	15360	20230731	-42.45	7180	20230208	23.12	9250	-4.43	20240108	8230	7.41	20240131	15360	-42.45	20230731	7280	21.43	20230213	3.82	N	023810	500	50 억		57896	N	N	0	N	00	N
99	20240213	140317	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8810	40	2	0.46	309220330	35186	153.84	8820	8940	8610	11400	6140	8770	8788.16	0.58	0	11791	9043	8906	8743	8606	8443	8825	8525	50	2630	500	6130	10	1	10000000	881	6.67	0.77	12	0.35	1320.00	11399.00	15360	20230731	-42.64	7180	20230208	22.70	9250	-4.76	20240108	8230	7.05	20240131	15360	-42.64	20230731	7280	21.02	20230213	3.82	N	023810	500	50 억		57896	N	N	0	N	00	N
100	20240213	130313	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8900	130	2	1.48	267781100	30492	133.32	8820	8940	8610	11400	6140	8770	8782.01	0.58	0	11501	9043	8906	8743	8606	8443	8825	8525	50	2630	500	6130	10	1	10000000	890	6.74	0.78	12	0.30	1320.00	11399.00	15360	20230731	-42.06	7180	20230208	23.96	9250	-3.78	20240108	8230	8.14	20240131	15360	-42.06	20230731	7280	22.25	20230213	3.82	N	023810	500	50 억		57896	N	N	0	N	00	N
101	20240213	120315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8850	80	2	0.91	200145370	22867	99.98	8820	8850	8610	11400	6140	8770	8752.59	0.58	0	9013	9043	8906	8743	8606	8443	8825	8525	50	2630	500	6130	10	1	10000000	885	6.70	0.78	12	0.23	1320.00	11399.00	15360	20230731	-42.38	7180	20230208	23.26	9250	-4.32	20240108	8230	7.53	20240131	15360	-42.38	20230731	7280	21.57	20230213	3.82	N	023810	500	50 억		57896	N	N	0	N	00	N
102	20240213	110315	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8790	20	2	0.23	161328020	18462	80.72	8820	8830	8610	11400	6140	8770	8738.38	0.58	0	5816	9043	8906	8743	8606	8443	8825	8525	50	2630	500	6130	10	1	10000000	879	6.66	0.77	12	0.18	1320.00	11399.00	15360	20230731	-42.77	7180	20230208	22.42	9250	-4.97	20240108	8230	6.80	20240131	15360	-42.77	20230731	7280	20.74	20230213	3.82	N	023810	500	50 억		57896	N	N	0	N	00	N
103	20240213	100251	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	8780	10	2	0.11	79633200	9113	39.84	8820	8830	8610	11400	6140	8770	8738.42	0.58	0	3685	9043	8906	8743	8606	8443	8825	8525	50	2630	500	6130	10	1	10000000	878	6.65	0.77	12	0.09	1320.00	11399.00	15360	20230731	-42.84	7180	20230208	22.28	9250	-5.08	20240108	8230	6.68	20240131	15360	-42.84	20230731	7280	20.60	20230213	3.82	N	023810	500	50 억		57896	N	N	0	N	00	N