KissMeData/014130/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	160304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4945	-20	5	-0.40	256679395	52055	93.52	4970	4975	4905	6450	3480	4965	4930.67	4.18	0	-12999	5095	5030	4995	4930	4895	5012	4912	60	1485	500	3170	5	1	12000000	593	8.53	0.58	12	0.43	580.00	8574.00	9740	20231221	-49.23	4360	20231113	13.42	6640	-25.53	20240102	4900	0.92	20240227	9740	-49.23	20231221	4360	13.42	20231113	4.24	N	014130	500	60 억		502135	N	N	22	N	00	N
3	20240229	150303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4935	-30	5	-0.60	231810310	47008	84.46	4970	4975	4905	6450	3480	4965	4931.29	4.18	0	-12289	5095	5030	4995	4930	4895	5012	4912	60	1485	500	3170	5	1	12000000	592	8.51	0.58	12	0.39	580.00	8574.00	9740	20231221	-49.33	4360	20231113	13.19	6640	-25.68	20240102	4900	0.71	20240227	9740	-49.33	20231221	4360	13.19	20231113	4.24	N	014130	500	60 억		502135	N	N	59	N	00	N
4	20240229	140304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4930	-35	5	-0.70	197188175	39976	71.82	4970	4975	4905	6450	3480	4965	4932.66	4.18	0	-10699	5095	5030	4995	4930	4895	5012	4912	60	1485	500	3170	5	1	12000000	592	8.50	0.57	12	0.33	580.00	8574.00	9740	20231221	-49.38	4360	20231113	13.07	6640	-25.75	20240102	4900	0.61	20240227	9740	-49.38	20231221	4360	13.07	20231113	4.24	N	014130	500	60 억		502135	N	N	59	N	00	N
5	20240229	130305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4950	-15	5	-0.30	151984420	30814	55.36	4970	4975	4905	6450	3480	4965	4932.32	4.18	0	-12753	5095	5030	4995	4930	4895	5012	4912	60	1485	500	3170	5	1	12000000	594	8.53	0.58	12	0.26	580.00	8574.00	9740	20231221	-49.18	4360	20231113	13.53	6640	-25.45	20240102	4900	1.02	20240227	9740	-49.18	20231221	4360	13.53	20231113	4.24	N	014130	500	60 억		502135	N	N	59	N	00	N
6	20240229	120305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4945	-20	5	-0.40	137445335	27877	50.09	4970	4975	4905	6450	3480	4965	4930.42	4.18	0	-11037	5095	5030	4995	4930	4895	5012	4912	60	1485	500	3170	5	1	12000000	593	8.53	0.58	12	0.23	580.00	8574.00	9740	20231221	-49.23	4360	20231113	13.42	6640	-25.53	20240102	4900	0.92	20240227	9740	-49.23	20231221	4360	13.42	20231113	4.24	N	014130	500	60 억		502135	N	N	59	N	00	N
7	20240229	110306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4940	-25	5	-0.50	130797425	26532	47.67	4970	4975	4905	6450	3480	4965	4929.80	4.18	0	-10553	5095	5030	4995	4930	4895	5012	4912	60	1485	500	3170	5	1	12000000	593	8.52	0.58	12	0.22	580.00	8574.00	9740	20231221	-49.28	4360	20231113	13.30	6640	-25.60	20240102	4900	0.82	20240227	9740	-49.28	20231221	4360	13.30	20231113	4.24	N	014130	500	60 억		502135	N	N	59	N	00	N
8	20240229	100305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4950	-15	5	-0.30	103115310	20921	37.59	4970	4975	4905	6450	3480	4965	4928.79	4.18	0	-5985	5095	5030	4995	4930	4895	5012	4912	60	1485	500	3170	5	1	12000000	594	8.53	0.58	12	0.17	580.00	8574.00	9740	20231221	-49.18	4360	20231113	13.53	6640	-25.45	20240102	4900	1.02	20240227	9740	-49.18	20231221	4360	13.53	20231113	4.24	N	014130	500	60 억		502135	N	N	59	N	00	N
9	20240229	090305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4945	-20	5	-0.40	3090750	624	1.12	4970	4975	4910	6450	3480	4965	4953.12	4.18	0	-441	5095	5030	4995	4930	4895	5012	4912	60	1485	500	3170	5	1	12000000	593	8.53	0.58	12	0.01	580.00	8574.00	9740	20231221	-49.23	4360	20231113	13.42	6640	-25.53	20240102	4900	0.92	20240227	9740	-49.23	20231221	4360	13.42	20231113	4.24	N	014130	500	60 억		502135	N	N	59	N	00	N
10	20240228	160247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4965	5	2	0.10	268619485	53857	59.98	4970	5060	4960	6440	3475	4960	4987.89	4.31	0	-14748	5080	5020	4960	4900	4840	5020	4900	60	1480	500	3170	5	1	12000000	596	8.56	0.58	12	0.45	580.00	8574.00	9740	20231221	-49.02	4360	20231113	13.88	6640	-25.23	20240102	4900	1.33	20240227	9740	-49.02	20231221	4360	13.88	20231113	4.34	N	014130	500	60 억		516855	N	N	59	N	00	N
11	20240228	150251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4985	25	2	0.50	225007980	45080	50.20	4970	5060	4960	6440	3475	4960	4991.30	4.31	0	-11782	5080	5020	4960	4900	4840	5020	4900	60	1480	500	3170	5	1	12000000	598	8.59	0.58	12	0.38	580.00	8574.00	9740	20231221	-48.82	4360	20231113	14.33	6640	-24.92	20240102	4900	1.73	20240227	9740	-48.82	20231221	4360	14.33	20231113	4.34	N	014130	500	60 억		516855	N	N	4	N	00	N
12	20240228	140305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4975	15	2	0.30	210704710	42207	47.01	4970	5060	4960	6440	3475	4960	4992.17	4.31	0	-11117	5080	5020	4960	4900	4840	5020	4900	60	1480	500	3170	5	1	12000000	597	8.58	0.58	12	0.35	580.00	8574.00	9740	20231221	-48.92	4360	20231113	14.11	6640	-25.08	20240102	4900	1.53	20240227	9740	-48.92	20231221	4360	14.11	20231113	4.34	N	014130	500	60 억		516855	N	N	4	N	00	N
13	20240228	130304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4970	10	2	0.20	160414895	32101	35.75	4970	5060	4960	6440	3475	4960	4997.19	4.31	0	-7638	5080	5020	4960	4900	4840	5020	4900	60	1480	500	3170	5	1	12000000	596	8.57	0.58	12	0.27	580.00	8574.00	9740	20231221	-48.97	4360	20231113	13.99	6640	-25.15	20240102	4900	1.43	20240227	9740	-48.97	20231221	4360	13.99	20231113	4.34	N	014130	500	60 억		516855	N	N	4	N	00	N
14	20240228	120306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4995	35	2	0.71	116339345	23250	25.89	4970	5060	4960	6440	3475	4960	5003.84	4.31	0	-2423	5080	5020	4960	4900	4840	5020	4900	60	1480	500	3170	5	1	12000000	599	8.61	0.58	12	0.19	580.00	8574.00	9740	20231221	-48.72	4360	20231113	14.56	6640	-24.77	20240102	4900	1.94	20240227	9740	-48.72	20231221	4360	14.56	20231113	4.34	N	014130	500	60 억		516855	N	N	4	N	00	N
15	20240228	110253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5010	50	2	1.01	89941225	17957	20.00	4970	5060	4960	6440	3475	4960	5008.70	4.31	0	869	5080	5020	4960	4900	4840	5020	4900	60	1480	500	3170	10	1	12000000	601	8.64	0.58	12	0.15	580.00	8574.00	9740	20231221	-48.56	4360	20231113	14.91	6640	-24.55	20240102	4900	2.24	20240227	9740	-48.56	20231221	4360	14.91	20231113	4.34	N	014130	500	60 억		516855	N	N	4	N	00	N
16	20240228	100304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	100	2	2.02	74151805	14805	16.49	4970	5060	4960	6440	3475	4960	5008.57	4.31	0	2318	5080	5020	4960	4900	4840	5020	4900	60	1480	500	3170	10	1	12000000	607	8.72	0.59	12	0.12	580.00	8574.00	9740	20231221	-48.05	4360	20231113	16.06	6640	-23.80	20240102	4900	3.27	20240227	9740	-48.05	20231221	4360	16.06	20231113	4.34	N	014130	500	60 억		516855	N	N	4	N	00	N
17	20240228	090304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4970	10	2	0.20	4567630	918	1.02	4970	5000	4970	6440	3475	4960	4975.63	4.31	0	302	5080	5020	4960	4900	4840	5020	4900	60	1480	500	3170	5	1	12000000	596	8.57	0.58	12	0.01	580.00	8574.00	9740	20231221	-48.97	4360	20231113	13.99	6640	-25.15	20240102	4900	1.43	20240227	9740	-48.97	20231221	4360	13.99	20231113	4.34	N	014130	500	60 억		516855	N	N	4	N	00	N
18	20240227	160305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4960	-35	5	-0.70	442583580	89677	133.51	4960	5020	4900	6490	3500	4995	4935.21	4.22	0	14714	5131	5062	5021	4952	4911	5042	4932	60	1495	500	3190	5	1	12000000	595	8.55	0.58	12	0.75	580.00	8574.00	9740	20231221	-49.08	4360	20231113	13.76	6640	-25.30	20240102	4900	1.22	20240227	9740	-49.08	20231221	4360	13.76	20231113	4.40	N	014130	500	60 억		506989	N	N	4	N	00	N
19	20240227	150304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4950	-45	5	-0.90	423545885	85824	127.78	4960	5020	4900	6490	3500	4995	4935.05	4.22	0	14904	5131	5062	5021	4952	4911	5042	4932	60	1495	500	3190	5	1	12000000	594	8.53	0.58	12	0.72	580.00	8574.00	9740	20231221	-49.18	4360	20231113	13.53	6640	-25.45	20240102	4900	1.02	20240227	9740	-49.18	20231221	4360	13.53	20231113	4.40	N	014130	500	60 억		506989	N	N	7	N	00	N
20	20240227	140306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4925	-70	5	-1.40	344350800	69743	103.84	4960	5020	4900	6490	3500	4995	4937.42	4.22	0	8028	5131	5062	5021	4952	4911	5042	4932	60	1495	500	3190	5	1	12000000	591	8.49	0.57	12	0.58	580.00	8574.00	9740	20231221	-49.44	4360	20231113	12.96	6640	-25.83	20240102	4900	0.51	20240227	9740	-49.44	20231221	4360	12.96	20231113	4.40	N	014130	500	60 억		506989	N	N	7	N	00	N
21	20240227	130246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4945	-50	5	-1.00	236047720	47730	71.06	4960	5020	4920	6490	3500	4995	4945.48	4.22	0	4243	5131	5062	5021	4952	4911	5042	4932	60	1495	500	3190	5	1	12000000	593	8.53	0.58	12	0.40	580.00	8574.00	9740	20231221	-49.23	4360	20231113	13.42	6640	-25.53	20240102	4920	0.51	20240227	9740	-49.23	20231221	4360	13.42	20231113	4.40	N	014130	500	60 억		506989	N	N	7	N	00	N
22	20240227	120305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4935	-60	5	-1.20	215155005	43503	64.77	4960	5020	4920	6490	3500	4995	4945.75	4.22	0	2882	5131	5062	5021	4952	4911	5042	4932	60	1495	500	3190	5	1	12000000	592	8.51	0.58	12	0.36	580.00	8574.00	9740	20231221	-49.33	4360	20231113	13.19	6640	-25.68	20240102	4920	0.30	20240227	9740	-49.33	20231221	4360	13.19	20231113	4.40	N	014130	500	60 억		506989	N	N	7	N	00	N
23	20240227	110305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4945	-50	5	-1.00	185235930	37436	55.74	4960	5020	4920	6490	3500	4995	4948.07	4.22	0	2997	5131	5062	5021	4952	4911	5042	4932	60	1495	500	3190	5	1	12000000	593	8.53	0.58	12	0.31	580.00	8574.00	9740	20231221	-49.23	4360	20231113	13.42	6640	-25.53	20240102	4920	0.51	20240227	9740	-49.23	20231221	4360	13.42	20231113	4.40	N	014130	500	60 억		506989	N	N	7	N	00	N
24	20240227	100304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4990	-5	5	-0.10	133558425	26983	40.17	4960	5020	4920	6490	3500	4995	4949.72	4.22	0	-546	5131	5062	5021	4952	4911	5042	4932	60	1495	500	3190	5	1	12000000	599	8.60	0.58	12	0.22	580.00	8574.00	9740	20231221	-48.77	4360	20231113	14.45	6640	-24.85	20240102	4920	1.42	20240227	9740	-48.77	20231221	4360	14.45	20231113	4.40	N	014130	500	60 억		506989	N	N	7	N	00	N
25	20240227	090304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5020	25	2	0.50	12747400	2566	3.82	4960	5020	4960	6490	3500	4995	4967.81	4.22	0	-242	5131	5062	5021	4952	4911	5042	4932	60	1495	500	3190	10	1	12000000	602	8.66	0.59	12	0.02	580.00	8574.00	9740	20231221	-48.46	4360	20231113	15.14	6640	-24.40	20240102	4960	1.21	20240227	9740	-48.46	20231221	4360	15.14	20231113	4.40	N	014130	500	60 억		506989	N	N	7	N	00	N
26	20240226	160303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4995	-35	5	-0.70	322223810	64222	98.30	5040	5090	4980	6530	3530	5030	5017.91	4.16	0	4440	5210	5120	5070	4980	4930	5095	4955	60	1500	500	3210	5	1	12000000	599	8.61	0.58	12	0.54	580.00	8574.00	9740	20231221	-48.72	4360	20231113	14.56	6640	-24.77	20240102	4960	0.71	20240207	9740	-48.72	20231221	4360	14.56	20231113	4.39	N	014130	500	60 억		499505	N	N	7	N	00	N
27	20240226	150303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5000	-30	5	-0.60	290245990	57822	88.50	5040	5090	4980	6530	3530	5030	5019.65	4.16	0	4003	5210	5120	5070	4980	4930	5095	4955	60	1500	500	3210	10	1	12000000	600	8.62	0.58	12	0.48	580.00	8574.00	9740	20231221	-48.67	4360	20231113	14.68	6640	-24.70	20240102	4960	0.81	20240207	9740	-48.67	20231221	4360	14.68	20231113	4.39	N	014130	500	60 억		499505	N	N	2	N	00	N
28	20240226	140303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5030	0	3	0.00	271056220	53992	82.64	5040	5090	4980	6530	3530	5030	5020.30	4.16	0	4309	5210	5120	5070	4980	4930	5095	4955	60	1500	500	3210	10	1	12000000	604	8.67	0.59	12	0.45	580.00	8574.00	9740	20231221	-48.36	4360	20231113	15.37	6640	-24.25	20240102	4960	1.41	20240207	9740	-48.36	20231221	4360	15.37	20231113	4.39	N	014130	500	60 억		499505	N	N	2	N	00	N
29	20240226	130302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5010	-20	5	-0.40	251230580	50032	76.58	5040	5090	4980	6530	3530	5030	5021.40	4.16	0	3295	5210	5120	5070	4980	4930	5095	4955	60	1500	500	3210	10	1	12000000	601	8.64	0.58	12	0.42	580.00	8574.00	9740	20231221	-48.56	4360	20231113	14.91	6640	-24.55	20240102	4960	1.01	20240207	9740	-48.56	20231221	4360	14.91	20231113	4.39	N	014130	500	60 억		499505	N	N	2	N	00	N
30	20240226	120302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5010	-20	5	-0.40	231766070	46151	70.64	5040	5090	4980	6530	3530	5030	5021.91	4.16	0	1470	5210	5120	5070	4980	4930	5095	4955	60	1500	500	3210	10	1	12000000	601	8.64	0.58	12	0.38	580.00	8574.00	9740	20231221	-48.56	4360	20231113	14.91	6640	-24.55	20240102	4960	1.01	20240207	9740	-48.56	20231221	4360	14.91	20231113	4.39	N	014130	500	60 억		499505	N	N	2	N	00	N
31	20240226	110301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5020	-10	5	-0.20	207735840	41355	63.30	5040	5090	4980	6530	3530	5030	5023.23	4.16	0	-527	5210	5120	5070	4980	4930	5095	4955	60	1500	500	3210	10	1	12000000	602	8.66	0.59	12	0.34	580.00	8574.00	9740	20231221	-48.46	4360	20231113	15.14	6640	-24.40	20240102	4960	1.21	20240207	9740	-48.46	20231221	4360	15.14	20231113	4.39	N	014130	500	60 억		499505	N	N	2	N	00	N
32	20240226	100258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5070	40	2	0.80	150276380	29921	45.80	5040	5090	4980	6530	3530	5030	5022.44	4.16	0	2922	5210	5120	5070	4980	4930	5095	4955	60	1500	500	3210	10	1	12000000	608	8.74	0.59	12	0.25	580.00	8574.00	9740	20231221	-47.95	4360	20231113	16.28	6640	-23.64	20240102	4960	2.22	20240207	9740	-47.95	20231221	4360	16.28	20231113	4.39	N	014130	500	60 억		499505	N	N	2	N	00	N
33	20240226	090257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5090	60	2	1.19	32954520	6550	10.03	5040	5090	5020	6530	3530	5030	5031.22	4.16	0	1824	5210	5120	5070	4980	4930	5095	4955	60	1500	500	3210	10	1	12000000	611	8.78	0.59	12	0.05	580.00	8574.00	9740	20231221	-47.74	4360	20231113	16.74	6640	-23.34	20240102	4960	2.62	20240207	9740	-47.74	20231221	4360	16.74	20231113	4.39	N	014130	500	60 억		499505	N	N	2	N	00	N
34	20240223	160300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5030	-130	5	-2.52	327768220	64813	144.57	5130	5160	5020	6700	3620	5160	5057.14	4.25	0	-10811	5246	5202	5156	5112	5066	5225	5135	60	1540	500	3300	10	1	12000000	604	8.67	0.59	12	0.54	580.00	8574.00	9740	20231221	-48.36	4360	20231113	15.37	6640	-24.25	20240102	4960	1.41	20240207	9740	-48.36	20231221	4360	15.37	20231113	4.37	N	014130	500	60 억		510416	N	N	2	N	00	N
35	20240223	150300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	-100	5	-1.94	270025030	53367	119.04	5130	5160	5020	6700	3620	5160	5059.78	4.25	0	-12231	5246	5202	5156	5112	5066	5225	5135	60	1540	500	3300	10	1	12000000	607	8.72	0.59	12	0.44	580.00	8574.00	9740	20231221	-48.05	4360	20231113	16.06	6640	-23.80	20240102	4960	2.02	20240207	9740	-48.05	20231221	4360	16.06	20231113	4.37	N	014130	500	60 억		510416	N	N	7	N	00	N
36	20240223	140258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5050	-110	5	-2.13	254720720	50339	112.28	5130	5160	5020	6700	3620	5160	5060.11	4.25	0	-11188	5246	5202	5156	5112	5066	5225	5135	60	1540	500	3300	10	1	12000000	606	8.71	0.59	12	0.42	580.00	8574.00	9740	20231221	-48.15	4360	20231113	15.83	6640	-23.95	20240102	4960	1.81	20240207	9740	-48.15	20231221	4360	15.83	20231113	4.37	N	014130	500	60 억		510416	N	N	7	N	00	N
37	20240223	130258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5070	-90	5	-1.74	167419900	32996	73.60	5130	5160	5030	6700	3620	5160	5073.95	4.25	0	-11075	5246	5202	5156	5112	5066	5225	5135	60	1540	500	3300	10	1	12000000	608	8.74	0.59	12	0.27	580.00	8574.00	9740	20231221	-47.95	4360	20231113	16.28	6640	-23.64	20240102	4960	2.22	20240207	9740	-47.95	20231221	4360	16.28	20231113	4.37	N	014130	500	60 억		510416	N	N	7	N	00	N
38	20240223	120259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5080	-80	5	-1.55	148598010	29274	65.30	5130	5160	5030	6700	3620	5160	5076.11	4.25	0	-10188	5246	5202	5156	5112	5066	5225	5135	60	1540	500	3300	10	1	12000000	610	8.76	0.59	12	0.24	580.00	8574.00	9740	20231221	-47.84	4360	20231113	16.51	6640	-23.49	20240102	4960	2.42	20240207	9740	-47.84	20231221	4360	16.51	20231113	4.37	N	014130	500	60 억		510416	N	N	7	N	00	N
39	20240223	110258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5070	-90	5	-1.74	135300060	26647	59.44	5130	5160	5030	6700	3620	5160	5077.50	4.25	0	-9893	5246	5202	5156	5112	5066	5225	5135	60	1540	500	3300	10	1	12000000	608	8.74	0.59	12	0.22	580.00	8574.00	9740	20231221	-47.95	4360	20231113	16.28	6640	-23.64	20240102	4960	2.22	20240207	9740	-47.95	20231221	4360	16.28	20231113	4.37	N	014130	500	60 억		510416	N	N	7	N	00	N
40	20240223	100257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5120	-40	5	-0.78	111361760	21940	48.94	5130	5160	5030	6700	3620	5160	5075.74	4.25	0	-7607	5246	5202	5156	5112	5066	5225	5135	60	1540	500	3300	10	1	12000000	614	8.83	0.60	12	0.18	580.00	8574.00	9740	20231221	-47.43	4360	20231113	17.43	6640	-22.89	20240102	4960	3.23	20240207	9740	-47.43	20231221	4360	17.43	20231113	4.37	N	014130	500	60 억		510416	N	N	7	N	00	N
41	20240223	090259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5140	-20	5	-0.39	5410410	1054	2.35	5130	5160	5120	6700	3620	5160	5133.22	4.25	0	-508	5246	5202	5156	5112	5066	5225	5135	60	1540	500	3300	10	1	12000000	617	8.86	0.60	12	0.01	580.00	8574.00	9740	20231221	-47.23	4360	20231113	17.89	6640	-22.59	20240102	4960	3.63	20240207	9740	-47.23	20231221	4360	17.89	20231113	4.37	N	014130	500	60 억		510416	N	N	7	N	00	N
42	20240222	160251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5160	0	3	0.00	230704900	44830	92.70	5140	5200	5110	6700	3620	5160	5145.97	4.25	0	-32	5293	5226	5183	5116	5073	5205	5095	60	1540	500	3300	10	1	12000000	619	8.90	0.60	12	0.37	580.00	8574.00	9740	20231221	-47.02	4360	20231113	18.35	6640	-22.29	20240102	4960	4.03	20240207	9740	-47.02	20231221	4360	18.35	20231113	4.33	N	014130	500	60 억		510402	N	N	7	N	00	N
43	20240222	150258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5120	-40	5	-0.78	209316220	40677	84.11	5140	5200	5110	6700	3620	5160	5145.81	4.25	0	32	5293	5226	5183	5116	5073	5205	5095	60	1540	500	3300	10	1	12000000	614	8.83	0.60	12	0.34	580.00	8574.00	9740	20231221	-47.43	4360	20231113	17.43	6640	-22.89	20240102	4960	3.23	20240207	9740	-47.43	20231221	4360	17.43	20231113	4.33	N	014130	500	60 억		510402	N	N	1	N	00	N
44	20240222	140258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5140	-20	5	-0.39	182295240	35414	73.23	5140	5200	5110	6700	3620	5160	5147.55	4.25	0	-694	5293	5226	5183	5116	5073	5205	5095	60	1540	500	3300	10	1	12000000	617	8.86	0.60	12	0.30	580.00	8574.00	9740	20231221	-47.23	4360	20231113	17.89	6640	-22.59	20240102	4960	3.63	20240207	9740	-47.23	20231221	4360	17.89	20231113	4.33	N	014130	500	60 억		510402	N	N	1	N	00	N
45	20240222	130252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5140	-20	5	-0.39	76856770	14975	30.97	5140	5170	5110	6700	3620	5160	5132.34	4.25	0	1215	5293	5226	5183	5116	5073	5205	5095	60	1540	500	3300	10	1	12000000	617	8.86	0.60	12	0.12	580.00	8574.00	9740	20231221	-47.23	4360	20231113	17.89	6640	-22.59	20240102	4960	3.63	20240207	9740	-47.23	20231221	4360	17.89	20231113	4.33	N	014130	500	60 억		510402	N	N	1	N	00	N
46	20240222	120257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5130	-30	5	-0.58	74698610	14555	30.10	5140	5170	5110	6700	3620	5160	5132.16	4.25	0	1264	5293	5226	5183	5116	5073	5205	5095	60	1540	500	3300	10	1	12000000	616	8.84	0.60	12	0.12	580.00	8574.00	9740	20231221	-47.33	4360	20231113	17.66	6640	-22.74	20240102	4960	3.43	20240207	9740	-47.33	20231221	4360	17.66	20231113	4.33	N	014130	500	60 억		510402	N	N	1	N	00	N
47	20240222	110256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5160	0	3	0.00	58572510	11413	23.60	5140	5170	5110	6700	3620	5160	5132.09	4.25	0	1169	5293	5226	5183	5116	5073	5205	5095	60	1540	500	3300	10	1	12000000	619	8.90	0.60	12	0.10	580.00	8574.00	9740	20231221	-47.02	4360	20231113	18.35	6640	-22.29	20240102	4960	4.03	20240207	9740	-47.02	20231221	4360	18.35	20231113	4.33	N	014130	500	60 억		510402	N	N	1	N	00	N
48	20240222	100254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5170	10	2	0.19	26251080	5113	10.57	5140	5170	5110	6700	3620	5160	5134.18	4.25	0	1396	5293	5226	5183	5116	5073	5205	5095	60	1540	500	3300	10	1	12000000	620	8.91	0.60	12	0.04	580.00	8574.00	9740	20231221	-46.92	4360	20231113	18.58	6640	-22.14	20240102	4960	4.23	20240207	9740	-46.92	20231221	4360	18.58	20231113	4.33	N	014130	500	60 억		510402	N	N	1	N	00	N
49	20240222	090257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5130	-30	5	-0.58	7184130	1397	2.89	5140	5160	5130	6700	3620	5160	5142.54	4.25	0	-118	5293	5226	5183	5116	5073	5205	5095	60	1540	500	3300	10	1	12000000	616	8.84	0.60	12	0.01	580.00	8574.00	9740	20231221	-47.33	4360	20231113	17.66	6640	-22.74	20240102	4960	3.43	20240207	9740	-47.33	20231221	4360	17.66	20231113	4.33	N	014130	500	60 억		510402	N	N	1	N	00	N
50	20240221	160255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5160	-60	5	-1.15	249569810	48236	87.58	5190	5250	5140	6780	3660	5220	5173.93	4.28	0	-3665	5433	5326	5263	5156	5093	5295	5125	60	1560	500	3340	10	1	12000000	619	8.90	0.60	12	0.40	580.00	8574.00	9740	20231221	-47.02	4360	20231113	18.35	6640	-22.29	20240102	4960	4.03	20240207	9740	-47.02	20231221	4360	18.35	20231113	4.70	N	014130	500	60 억		514029	N	N	1	N	00	N
51	20240221	150252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5160	-60	5	-1.15	213315920	41194	74.80	5190	5250	5140	6780	3660	5220	5178.32	4.28	0	-5024	5433	5326	5263	5156	5093	5295	5125	60	1560	500	3340	10	1	12000000	619	8.90	0.60	12	0.34	580.00	8574.00	9740	20231221	-47.02	4360	20231113	18.35	6640	-22.29	20240102	4960	4.03	20240207	9740	-47.02	20231221	4360	18.35	20231113	4.70	N	014130	500	60 억		514029	N	N	9	N	00	N
52	20240221	140254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-40	5	-0.77	162183010	31274	56.78	5190	5250	5150	6780	3660	5220	5185.87	4.28	0	-3893	5433	5326	5263	5156	5093	5295	5125	60	1560	500	3340	10	1	12000000	622	8.93	0.60	12	0.26	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.70	N	014130	500	60 억		514029	N	N	9	N	00	N
53	20240221	130254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-40	5	-0.77	126461830	24367	44.24	5190	5250	5150	6780	3660	5220	5189.88	4.28	0	-479	5433	5326	5263	5156	5093	5295	5125	60	1560	500	3340	10	1	12000000	622	8.93	0.60	12	0.20	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.70	N	014130	500	60 억		514029	N	N	9	N	00	N
54	20240221	120254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5200	-20	5	-0.38	108445680	20892	37.93	5190	5250	5150	6780	3660	5220	5190.78	4.28	0	1787	5433	5326	5263	5156	5093	5295	5125	60	1560	500	3340	10	1	12000000	624	8.97	0.61	12	0.17	580.00	8574.00	9740	20231221	-46.61	4360	20231113	19.27	6640	-21.69	20240102	4960	4.84	20240207	9740	-46.61	20231221	4360	19.27	20231113	4.70	N	014130	500	60 억		514029	N	N	9	N	00	N
55	20240221	110255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5230	10	2	0.19	82745890	15932	28.93	5190	5250	5150	6780	3660	5220	5193.69	4.28	0	1406	5433	5326	5263	5156	5093	5295	5125	60	1560	500	3340	10	1	12000000	628	9.02	0.61	12	0.13	580.00	8574.00	9740	20231221	-46.30	4360	20231113	19.95	6640	-21.23	20240102	4960	5.44	20240207	9740	-46.30	20231221	4360	19.95	20231113	4.70	N	014130	500	60 억		514029	N	N	9	N	00	N
56	20240221	100254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5200	-20	5	-0.38	40335440	7752	14.08	5190	5250	5150	6780	3660	5220	5203.23	4.28	0	-1013	5433	5326	5263	5156	5093	5295	5125	60	1560	500	3340	10	1	12000000	624	8.97	0.61	12	0.06	580.00	8574.00	9740	20231221	-46.61	4360	20231113	19.27	6640	-21.69	20240102	4960	4.84	20240207	9740	-46.61	20231221	4360	19.27	20231113	4.70	N	014130	500	60 억		514029	N	N	9	N	00	N
57	20240221	090253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5200	-20	5	-0.38	7118600	1377	2.50	5190	5240	5150	6780	3660	5220	5169.64	4.28	0	-749	5433	5326	5263	5156	5093	5295	5125	60	1560	500	3340	10	1	12000000	624	8.97	0.61	12	0.01	580.00	8574.00	9740	20231221	-46.61	4360	20231113	19.27	6640	-21.69	20240102	4960	4.84	20240207	9740	-46.61	20231221	4360	19.27	20231113	4.70	N	014130	500	60 억		514029	N	N	9	N	00	N
58	20240220	160251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5220	-110	5	-2.06	288990540	54995	97.51	5370	5370	5200	6920	3740	5330	5256.17	4.41	0	-14646	5410	5370	5320	5280	5230	5345	5255	60	1590	500	3410	10	1	12000000	626	9.00	0.61	12	0.46	580.00	8574.00	9740	20231221	-46.41	4360	20231113	19.72	6640	-21.39	20240102	4960	5.24	20240207	9740	-46.41	20231221	4360	19.72	20231113	4.65	N	014130	500	60 억		529253	N	N	9	N	00	N
59	20240220	150252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5210	-120	5	-2.25	255972450	48670	86.29	5370	5370	5200	6920	3740	5330	5259.35	4.41	0	-12485	5410	5370	5320	5280	5230	5345	5255	60	1590	500	3410	10	1	12000000	625	8.98	0.61	12	0.41	580.00	8574.00	9740	20231221	-46.51	4360	20231113	19.50	6640	-21.54	20240102	4960	5.04	20240207	9740	-46.51	20231221	4360	19.50	20231113	4.65	N	014130	500	60 억		529253	N	N	19	N	00	N
60	20240220	140253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5240	-90	5	-1.69	218492680	41486	73.55	5370	5370	5220	6920	3740	5330	5266.66	4.41	0	-10995	5410	5370	5320	5280	5230	5345	5255	60	1590	500	3410	10	1	12000000	629	9.03	0.61	12	0.35	580.00	8574.00	9740	20231221	-46.20	4360	20231113	20.18	6640	-21.08	20240102	4960	5.65	20240207	9740	-46.20	20231221	4360	20.18	20231113	4.65	N	014130	500	60 억		529253	N	N	19	N	00	N
61	20240220	130253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5260	-70	5	-1.31	174181030	33021	58.55	5370	5370	5240	6920	3740	5330	5274.86	4.41	0	-6881	5410	5370	5320	5280	5230	5345	5255	60	1590	500	3410	10	1	12000000	631	9.07	0.61	12	0.28	580.00	8574.00	9740	20231221	-46.00	4360	20231113	20.64	6640	-20.78	20240102	4960	6.05	20240207	9740	-46.00	20231221	4360	20.64	20231113	4.65	N	014130	500	60 억		529253	N	N	19	N	00	N
62	20240220	120252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5280	-50	5	-0.94	141111770	26752	47.43	5370	5370	5240	6920	3740	5330	5274.81	4.41	0	-1612	5410	5370	5320	5280	5230	5345	5255	60	1590	500	3410	10	1	12000000	634	9.10	0.62	12	0.22	580.00	8574.00	9740	20231221	-45.79	4360	20231113	21.10	6640	-20.48	20240102	4960	6.45	20240207	9740	-45.79	20231221	4360	21.10	20231113	4.65	N	014130	500	60 억		529253	N	N	19	N	00	N
63	20240220	110251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5250	-80	5	-1.50	106475390	20154	35.73	5370	5370	5240	6920	3740	5330	5283.09	4.41	0	-2785	5410	5370	5320	5280	5230	5345	5255	60	1590	500	3410	10	1	12000000	630	9.05	0.61	12	0.17	580.00	8574.00	9740	20231221	-46.10	4360	20231113	20.41	6640	-20.93	20240102	4960	5.85	20240207	9740	-46.10	20231221	4360	20.41	20231113	4.65	N	014130	500	60 억		529253	N	N	19	N	00	N
64	20240220	100241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5280	-50	5	-0.94	62276980	11756	20.84	5370	5370	5250	6920	3740	5330	5297.46	4.41	0	-1050	5410	5370	5320	5280	5230	5345	5255	60	1590	500	3410	10	1	12000000	634	9.10	0.62	12	0.10	580.00	8574.00	9740	20231221	-45.79	4360	20231113	21.10	6640	-20.48	20240102	4960	6.45	20240207	9740	-45.79	20231221	4360	21.10	20231113	4.65	N	014130	500	60 억		529253	N	N	19	N	00	N
65	20240220	090253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5310	-20	5	-0.38	7509270	1409	2.50	5370	5370	5310	6920	3740	5330	5329.50	4.41	0	52	5410	5370	5320	5280	5230	5345	5255	60	1590	500	3410	10	1	12000000	637	9.16	0.62	12	0.01	580.00	8574.00	9740	20231221	-45.48	4360	20231113	21.79	6640	-20.03	20240102	4960	7.06	20240207	9740	-45.48	20231221	4360	21.79	20231113	4.65	N	014130	500	60 억		529253	N	N	19	N	00	N
66	20240219	160252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5330	30	2	0.57	294689370	55479	73.40	5340	5360	5270	6890	3710	5300	5311.72	4.52	0	-13742	5426	5362	5236	5172	5046	5395	5205	60	1590	500	3390	10	1	12000000	640	9.19	0.62	12	0.46	580.00	8574.00	9740	20231221	-45.28	4360	20231113	22.25	6640	-19.73	20240102	4960	7.46	20240207	9740	-45.28	20231221	4360	22.25	20231113	4.66	N	014130	500	60 억		542995	N	N	19	N	00	N
67	20240219	150254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5320	20	2	0.38	264749060	49846	65.95	5340	5360	5270	6890	3710	5300	5311.34	4.52	0	-10215	5426	5362	5236	5172	5046	5395	5205	60	1590	500	3390	10	1	12000000	638	9.17	0.62	12	0.42	580.00	8574.00	9740	20231221	-45.38	4360	20231113	22.02	6640	-19.88	20240102	4960	7.26	20240207	9740	-45.38	20231221	4360	22.02	20231113	4.66	N	014130	500	60 억		542995	N	N	9	N	00	N
68	20240219	140254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5300	0	3	0.00	253143250	47659	63.05	5340	5360	5270	6890	3710	5300	5311.55	4.52	0	-10217	5426	5362	5236	5172	5046	5395	5205	60	1590	500	3390	10	1	12000000	636	9.14	0.62	12	0.40	580.00	8574.00	9740	20231221	-45.59	4360	20231113	21.56	6640	-20.18	20240102	4960	6.85	20240207	9740	-45.59	20231221	4360	21.56	20231113	4.66	N	014130	500	60 억		542995	N	N	9	N	00	N
69	20240219	130254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5310	10	2	0.19	209004960	39305	52.00	5340	5360	5280	6890	3710	5300	5317.52	4.52	0	-8933	5426	5362	5236	5172	5046	5395	5205	60	1590	500	3390	10	1	12000000	637	9.16	0.62	12	0.33	580.00	8574.00	9740	20231221	-45.48	4360	20231113	21.79	6640	-20.03	20240102	4960	7.06	20240207	9740	-45.48	20231221	4360	21.79	20231113	4.66	N	014130	500	60 억		542995	N	N	9	N	00	N
70	20240219	120252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5310	10	2	0.19	190763010	35865	47.45	5340	5360	5280	6890	3710	5300	5318.92	4.52	0	-8449	5426	5362	5236	5172	5046	5395	5205	60	1590	500	3390	10	1	12000000	637	9.16	0.62	12	0.30	580.00	8574.00	9740	20231221	-45.48	4360	20231113	21.79	6640	-20.03	20240102	4960	7.06	20240207	9740	-45.48	20231221	4360	21.79	20231113	4.66	N	014130	500	60 억		542995	N	N	9	N	00	N
71	20240219	110252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5310	10	2	0.19	180175960	33868	44.81	5340	5360	5280	6890	3710	5300	5319.95	4.52	0	-8362	5426	5362	5236	5172	5046	5395	5205	60	1590	500	3390	10	1	12000000	637	9.16	0.62	12	0.28	580.00	8574.00	9740	20231221	-45.48	4360	20231113	21.79	6640	-20.03	20240102	4960	7.06	20240207	9740	-45.48	20231221	4360	21.79	20231113	4.66	N	014130	500	60 억		542995	N	N	9	N	00	N
72	20240219	100251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5300	0	3	0.00	154911300	29101	38.50	5340	5360	5280	6890	3710	5300	5323.23	4.52	0	-6922	5426	5362	5236	5172	5046	5395	5205	60	1590	500	3390	10	1	12000000	636	9.14	0.62	12	0.24	580.00	8574.00	9740	20231221	-45.59	4360	20231113	21.56	6640	-20.18	20240102	4960	6.85	20240207	9740	-45.59	20231221	4360	21.56	20231113	4.66	N	014130	500	60 억		542995	N	N	9	N	00	N
73	20240219	090251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5320	20	2	0.38	18658580	3509	4.64	5340	5340	5280	6890	3710	5300	5317.35	4.52	0	-672	5426	5362	5236	5172	5046	5395	5205	60	1590	500	3390	10	1	12000000	638	9.17	0.62	12	0.03	580.00	8574.00	9740	20231221	-45.38	4360	20231113	22.02	6640	-19.88	20240102	4960	7.26	20240207	9740	-45.38	20231221	4360	22.02	20231113	4.66	N	014130	500	60 억		542995	N	N	9	N	00	N
74	20240216	160250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5300	110	2	2.12	391036310	74943	109.37	5190	5300	5110	6740	3640	5190	5217.46	4.42	0	10076	5290	5240	5180	5130	5070	5245	5135	60	1550	500	3320	10	1	12000000	636	9.14	0.62	12	0.62	580.00	8574.00	9740	20231221	-45.59	4360	20231113	21.56	6640	-20.18	20240102	4960	6.85	20240207	9740	-45.59	20231221	4360	21.56	20231113	4.63	N	014130	500	60 억		530048	N	N	9	N	00	N
75	20240216	150251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5270	80	2	1.54	332285470	63821	93.14	5190	5300	5110	6740	3640	5190	5206.52	4.42	0	8217	5290	5240	5180	5130	5070	5245	5135	60	1550	500	3320	10	1	12000000	632	9.09	0.61	12	0.53	580.00	8574.00	9740	20231221	-45.89	4360	20231113	20.87	6640	-20.63	20240102	4960	6.25	20240207	9740	-45.89	20231221	4360	20.87	20231113	4.63	N	014130	500	60 억		530048	N	N	7	N	00	N
76	20240216	140253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5240	50	2	0.96	178763810	34600	50.49	5190	5240	5110	6740	3640	5190	5166.58	4.42	0	8636	5290	5240	5180	5130	5070	5245	5135	60	1550	500	3320	10	1	12000000	629	9.03	0.61	12	0.29	580.00	8574.00	9740	20231221	-46.20	4360	20231113	20.18	6640	-21.08	20240102	4960	5.65	20240207	9740	-46.20	20231221	4360	20.18	20231113	4.63	N	014130	500	60 억		530048	N	N	7	N	00	N
77	20240216	130249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-10	5	-0.19	125285170	24304	35.47	5190	5190	5110	6740	3640	5190	5154.92	4.42	0	2449	5290	5240	5180	5130	5070	5245	5135	60	1550	500	3320	10	1	12000000	622	8.93	0.60	12	0.20	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.63	N	014130	500	60 억		530048	N	N	7	N	00	N
78	20240216	120252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-10	5	-0.19	108291030	21014	30.67	5190	5190	5110	6740	3640	5190	5153.28	4.42	0	479	5290	5240	5180	5130	5070	5245	5135	60	1550	500	3320	10	1	12000000	622	8.93	0.60	12	0.18	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.63	N	014130	500	60 억		530048	N	N	7	N	00	N
79	20240216	110253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5170	-20	5	-0.39	96027500	18645	27.21	5190	5190	5110	6740	3640	5190	5150.31	4.42	0	875	5290	5240	5180	5130	5070	5245	5135	60	1550	500	3320	10	1	12000000	620	8.91	0.60	12	0.16	580.00	8574.00	9740	20231221	-46.92	4360	20231113	18.58	6640	-22.14	20240102	4960	4.23	20240207	9740	-46.92	20231221	4360	18.58	20231113	4.63	N	014130	500	60 억		530048	N	N	7	N	00	N
80	20240216	100251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	-40	5	-0.77	79298830	15403	22.48	5190	5190	5110	6740	3640	5190	5148.27	4.42	0	-111	5290	5240	5180	5130	5070	5245	5135	60	1550	500	3320	10	1	12000000	618	8.88	0.60	12	0.13	580.00	8574.00	9740	20231221	-47.13	4360	20231113	18.12	6640	-22.44	20240102	4960	3.83	20240207	9740	-47.13	20231221	4360	18.12	20231113	4.63	N	014130	500	60 억		530048	N	N	7	N	00	N
81	20240216	090247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-10	5	-0.19	5158180	994	1.45	5190	5190	5170	6740	3640	5190	5189.32	4.42	0	-592	5290	5240	5180	5130	5070	5245	5135	60	1550	500	3320	10	1	12000000	622	8.93	0.60	12	0.01	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.63	N	014130	500	60 억		530048	N	N	7	N	00	N
82	20240215	160250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	10	2	0.19	353508040	68485	184.91	5190	5230	5120	6730	3630	5180	5161.83	4.50	0	-10096	5266	5222	5166	5122	5066	5245	5145	60	1550	500	3310	10	1	12000000	623	8.95	0.61	12	0.57	580.00	8574.00	9740	20231221	-46.71	4360	20231113	19.04	6640	-21.84	20240102	4960	4.64	20240207	9740	-46.71	20231221	4360	19.04	20231113	4.61	N	014130	500	60 억		539666	N	N	7	N	00	N
83	20240215	150251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	-30	5	-0.58	333019760	64515	174.20	5190	5230	5120	6730	3630	5180	5161.90	4.50	0	-9417	5266	5222	5166	5122	5066	5245	5145	60	1550	500	3310	10	1	12000000	618	8.88	0.60	12	0.54	580.00	8574.00	9740	20231221	-47.13	4360	20231113	18.12	6640	-22.44	20240102	4960	3.83	20240207	9740	-47.13	20231221	4360	18.12	20231113	4.61	N	014130	500	60 억		539666	N	N	1	N	00	N
84	20240215	140249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	-30	5	-0.58	305086860	59087	159.54	5190	5230	5120	6730	3630	5180	5163.35	4.50	0	-7137	5266	5222	5166	5122	5066	5245	5145	60	1550	500	3310	10	1	12000000	618	8.88	0.60	12	0.49	580.00	8574.00	9740	20231221	-47.13	4360	20231113	18.12	6640	-22.44	20240102	4960	3.83	20240207	9740	-47.13	20231221	4360	18.12	20231113	4.61	N	014130	500	60 억		539666	N	N	1	N	00	N
85	20240215	130249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	0	3	0.00	278916500	54008	145.83	5190	5230	5120	6730	3630	5180	5164.36	4.50	0	-5094	5266	5222	5166	5122	5066	5245	5145	60	1550	500	3310	10	1	12000000	622	8.93	0.60	12	0.45	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.61	N	014130	500	60 억		539666	N	N	1	N	00	N
86	20240215	120250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	-30	5	-0.58	216450670	41905	113.15	5190	5230	5120	6730	3630	5180	5165.27	4.50	0	1734	5266	5222	5166	5122	5066	5245	5145	60	1550	500	3310	10	1	12000000	618	8.88	0.60	12	0.35	580.00	8574.00	9740	20231221	-47.13	4360	20231113	18.12	6640	-22.44	20240102	4960	3.83	20240207	9740	-47.13	20231221	4360	18.12	20231113	4.61	N	014130	500	60 억		539666	N	N	1	N	00	N
87	20240215	110248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5170	-10	5	-0.19	165319390	31949	86.26	5190	5230	5120	6730	3630	5180	5174.48	4.50	0	-444	5266	5222	5166	5122	5066	5245	5145	60	1550	500	3310	10	1	12000000	620	8.91	0.60	12	0.27	580.00	8574.00	9740	20231221	-46.92	4360	20231113	18.58	6640	-22.14	20240102	4960	4.23	20240207	9740	-46.92	20231221	4360	18.58	20231113	4.61	N	014130	500	60 억		539666	N	N	1	N	00	N
88	20240215	100249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5230	50	2	0.97	122552170	23710	64.02	5190	5230	5120	6730	3630	5180	5168.80	4.50	0	3630	5266	5222	5166	5122	5066	5245	5145	60	1550	500	3310	10	1	12000000	628	9.02	0.61	12	0.20	580.00	8574.00	9740	20231221	-46.30	4360	20231113	19.95	6640	-21.23	20240102	4960	5.44	20240207	9740	-46.30	20231221	4360	19.95	20231113	4.61	N	014130	500	60 억		539666	N	N	1	N	00	N
89	20240215	090246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	10	2	0.19	23130730	4483	12.10	5190	5190	5120	6730	3630	5180	5159.65	4.50	0	-358	5266	5222	5166	5122	5066	5245	5145	60	1550	500	3310	10	1	12000000	623	8.95	0.61	12	0.04	580.00	8574.00	9740	20231221	-46.71	4360	20231113	19.04	6640	-21.84	20240102	4960	4.64	20240207	9740	-46.71	20231221	4360	19.04	20231113	4.61	N	014130	500	60 억		539666	N	N	1	N	00	N
90	20240214	160246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-20	5	-0.38	191048680	37015	51.15	5160	5210	5110	6760	3640	5200	5161.34	4.60	0	-12203	5360	5280	5170	5090	4980	5320	5130	60	1560	500	3320	10	1	12000000	622	8.93	0.60	12	0.31	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.61	N	014130	500	60 억		551549	N	N	1	N	00	N
91	20240214	150247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-20	5	-0.38	116433210	22536	31.14	5160	5210	5110	6760	3640	5200	5166.54	4.60	0	-9317	5360	5280	5170	5090	4980	5320	5130	60	1560	500	3320	10	1	12000000	622	8.93	0.60	12	0.19	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.61	N	014130	500	60 억		551549	N	N	0	N	00	N
92	20240214	140247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-20	5	-0.38	104221980	20172	27.87	5160	5210	5110	6760	3640	5200	5166.67	4.60	0	-8781	5360	5280	5170	5090	4980	5320	5130	60	1560	500	3320	10	1	12000000	622	8.93	0.60	12	0.17	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.61	N	014130	500	60 억		551549	N	N	0	N	00	N
93	20240214	130250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	-20	5	-0.38	84638340	16387	22.64	5160	5210	5110	6760	3640	5200	5164.97	4.60	0	-5677	5360	5280	5170	5090	4980	5320	5130	60	1560	500	3320	10	1	12000000	622	8.93	0.60	12	0.14	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.61	N	014130	500	60 억		551549	N	N	0	N	00	N
94	20240214	120246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5170	-30	5	-0.58	80075370	15504	21.42	5160	5210	5110	6760	3640	5200	5164.82	4.60	0	-6093	5360	5280	5170	5090	4980	5320	5130	60	1560	500	3320	10	1	12000000	620	8.91	0.60	12	0.13	580.00	8574.00	9740	20231221	-46.92	4360	20231113	18.58	6640	-22.14	20240102	4960	4.23	20240207	9740	-46.92	20231221	4360	18.58	20231113	4.61	N	014130	500	60 억		551549	N	N	0	N	00	N
95	20240214	110248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5170	-30	5	-0.58	61887470	11976	16.55	5160	5210	5110	6760	3640	5200	5167.62	4.60	0	-5098	5360	5280	5170	5090	4980	5320	5130	60	1560	500	3320	10	1	12000000	620	8.91	0.60	12	0.10	580.00	8574.00	9740	20231221	-46.92	4360	20231113	18.58	6640	-22.14	20240102	4960	4.23	20240207	9740	-46.92	20231221	4360	18.58	20231113	4.61	N	014130	500	60 억		551549	N	N	0	N	00	N
96	20240214	090243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	-50	5	-0.96	7924330	1537	2.12	5160	5170	5110	6760	3640	5200	5155.71	4.60	0	-1152	5360	5280	5170	5090	4980	5320	5130	60	1560	500	3320	10	1	12000000	618	8.88	0.60	12	0.01	580.00	8574.00	9740	20231221	-47.13	4360	20231113	18.12	6640	-22.44	20240102	4960	3.83	20240207	9740	-47.13	20231221	4360	18.12	20231113	4.61	N	014130	500	60 억		551549	N	N	0	N	00	N
97	20240213	160244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5200	140	2	2.77	370896800	71567	128.08	5070	5250	5060	6570	3550	5060	5182.48	4.56	0	3658	5193	5126	5063	4996	4933	5095	4965	60	1510	500	3230	10	1	12000000	624	8.97	0.61	12	0.60	580.00	8574.00	9740	20231221	-46.61	4360	20231113	19.27	6640	-21.69	20240102	4960	4.84	20240207	9740	-46.61	20231221	4360	19.27	20231113	4.64	N	014130	500	60 억		546999	N	N	0	N	00	N
98	20240213	150240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5170	110	2	2.17	295465960	57085	102.16	5070	5210	5060	6570	3550	5060	5175.89	4.56	0	4137	5193	5126	5063	4996	4933	5095	4965	60	1510	500	3230	10	1	12000000	620	8.91	0.60	12	0.48	580.00	8574.00	9740	20231221	-46.92	4360	20231113	18.58	6640	-22.14	20240102	4960	4.23	20240207	9740	-46.92	20231221	4360	18.58	20231113	4.64	N	014130	500	60 억		546999	N	N	0	N	00	N
99	20240213	140248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	130	2	2.57	258738820	49966	89.42	5070	5210	5060	6570	3550	5060	5178.30	4.56	0	4269	5193	5126	5063	4996	4933	5095	4965	60	1510	500	3230	10	1	12000000	623	8.95	0.61	12	0.42	580.00	8574.00	9740	20231221	-46.71	4360	20231113	19.04	6640	-21.84	20240102	4960	4.64	20240207	9740	-46.71	20231221	4360	19.04	20231113	4.64	N	014130	500	60 억		546999	N	N	0	N	00	N
100	20240213	130245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	120	2	2.37	189557400	36617	65.53	5070	5210	5060	6570	3550	5060	5176.76	4.56	0	5289	5193	5126	5063	4996	4933	5095	4965	60	1510	500	3230	10	1	12000000	622	8.93	0.60	12	0.31	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.64	N	014130	500	60 억		546999	N	N	0	N	00	N
101	20240213	120246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5210	150	2	2.96	154716110	29912	53.53	5070	5210	5060	6570	3550	5060	5172.38	4.56	0	2573	5193	5126	5063	4996	4933	5095	4965	60	1510	500	3230	10	1	12000000	625	8.98	0.61	12	0.25	580.00	8574.00	9740	20231221	-46.51	4360	20231113	19.50	6640	-21.54	20240102	4960	5.04	20240207	9740	-46.51	20231221	4360	19.50	20231113	4.64	N	014130	500	60 억		546999	N	N	0	N	00	N
102	20240213	110247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	130	2	2.57	140330720	27140	48.57	5070	5210	5060	6570	3550	5060	5170.62	4.56	0	1929	5193	5126	5063	4996	4933	5095	4965	60	1510	500	3230	10	1	12000000	623	8.95	0.61	12	0.23	580.00	8574.00	9740	20231221	-46.71	4360	20231113	19.04	6640	-21.84	20240102	4960	4.64	20240207	9740	-46.71	20231221	4360	19.04	20231113	4.64	N	014130	500	60 억		546999	N	N	0	N	00	N
103	20240213	100228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	120	2	2.37	90668850	17575	31.45	5070	5200	5060	6570	3550	5060	5158.97	4.56	0	1082	5193	5126	5063	4996	4933	5095	4965	60	1510	500	3230	10	1	12000000	622	8.93	0.60	12	0.15	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4960	4.44	20240207	9740	-46.82	20231221	4360	18.81	20231113	4.64	N	014130	500	60 억		546999	N	N	0	N	00	N