KissMeData/015230/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	160309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5750	40	2	0.70	316714320	55750	79.06	5700	5780	5650	7420	4000	5710	5680.97	5.45	0	-2055	5790	5750	5700	5660	5610	5770	5680	143	1710	500	4110	10	1	28572230	1643	4.47	0.67	12	0.20	1285.00	8620.00	8900	20230712	-35.39	5210	20240125	10.36	6120	-6.05	20240102	5210	10.36	20240125	8900	-35.39	20230712	5210	10.36	20240125	2.38	N	015230	500	142 억		1557672	N	N	46	N	00	N
3	20240229	150309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	-40	5	-0.70	258706050	45638	64.72	5700	5720	5650	7420	4000	5710	5668.65	5.45	0	522	5790	5750	5700	5660	5610	5770	5680	143	1710	500	4110	10	1	28572230	1620	4.41	0.66	12	0.16	1285.00	8620.00	8900	20230712	-36.29	5210	20240125	8.83	6120	-7.35	20240102	5210	8.83	20240125	8900	-36.29	20230712	5210	8.83	20240125	2.38	N	015230	500	142 억		1557672	N	N	140	N	00	N
4	20240229	140310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	-60	5	-1.05	229755310	40518	57.46	5700	5720	5650	7420	4000	5710	5670.45	5.45	0	279	5790	5750	5700	5660	5610	5770	5680	143	1710	500	4110	10	1	28572230	1614	4.40	0.66	12	0.14	1285.00	8620.00	8900	20230712	-36.52	5210	20240125	8.45	6120	-7.68	20240102	5210	8.45	20240125	8900	-36.52	20230712	5210	8.45	20240125	2.38	N	015230	500	142 억		1557672	N	N	140	N	00	N
5	20240229	130310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	-50	5	-0.88	203744790	35921	50.94	5700	5720	5650	7420	4000	5710	5672.02	5.45	0	-675	5790	5750	5700	5660	5610	5770	5680	143	1710	500	4110	10	1	28572230	1617	4.40	0.66	12	0.13	1285.00	8620.00	8900	20230712	-36.40	5210	20240125	8.64	6120	-7.52	20240102	5210	8.64	20240125	8900	-36.40	20230712	5210	8.64	20240125	2.38	N	015230	500	142 억		1557672	N	N	140	N	00	N
6	20240229	120311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	-40	5	-0.70	180856830	31880	45.21	5700	5720	5650	7420	4000	5710	5673.05	5.45	0	-741	5790	5750	5700	5660	5610	5770	5680	143	1710	500	4110	10	1	28572230	1620	4.41	0.66	12	0.11	1285.00	8620.00	8900	20230712	-36.29	5210	20240125	8.83	6120	-7.35	20240102	5210	8.83	20240125	8900	-36.29	20230712	5210	8.83	20240125	2.38	N	015230	500	142 억		1557672	N	N	140	N	00	N
7	20240229	110311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	-40	5	-0.70	100236030	17680	25.07	5700	5710	5650	7420	4000	5710	5669.46	5.45	0	-371	5790	5750	5700	5660	5610	5770	5680	143	1710	500	4110	10	1	28572230	1620	4.41	0.66	12	0.06	1285.00	8620.00	8900	20230712	-36.29	5210	20240125	8.83	6120	-7.35	20240102	5210	8.83	20240125	8900	-36.29	20230712	5210	8.83	20240125	2.38	N	015230	500	142 억		1557672	N	N	140	N	00	N
8	20240229	100311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	-20	5	-0.35	49350030	8700	12.34	5700	5710	5650	7420	4000	5710	5672.42	5.45	0	-760	5790	5750	5700	5660	5610	5770	5680	143	1710	500	4110	10	1	28572230	1626	4.43	0.66	12	0.03	1285.00	8620.00	8900	20230712	-36.07	5210	20240125	9.21	6120	-7.03	20240102	5210	9.21	20240125	8900	-36.07	20230712	5210	9.21	20240125	2.38	N	015230	500	142 억		1557672	N	N	140	N	00	N
9	20240229	090310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	-20	5	-0.35	4990620	875	1.24	5700	5710	5690	7420	4000	5710	5703.57	5.45	0	-99	5790	5750	5700	5660	5610	5770	5680	143	1710	500	4110	10	1	28572230	1626	4.43	0.66	12	0.00	1285.00	8620.00	8900	20230712	-36.07	5210	20240125	9.21	6120	-7.03	20240102	5210	9.21	20240125	8900	-36.07	20230712	5210	9.21	20240125	2.38	N	015230	500	142 억		1557672	N	N	140	N	00	N
10	20240228	160252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	0	3	0.00	400005840	70418	103.33	5670	5740	5650	7420	4000	5710	5680.44	5.37	0	22178	5876	5792	5736	5652	5596	5765	5625	143	1710	500	4110	10	1	28572230	1631	4.44	0.66	12	0.25	1285.00	8620.00	8900	20230712	-35.84	5210	20240125	9.60	6120	-6.70	20240102	5210	9.60	20240125	8900	-35.84	20230712	5210	9.60	20240125	2.36	N	015230	500	142 억		1533828	N	N	140	N	00	N
11	20240228	150256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	-20	5	-0.35	372677850	65624	96.30	5670	5740	5650	7420	4000	5710	5678.99	5.37	0	21432	5876	5792	5736	5652	5596	5765	5625	143	1710	500	4110	10	1	28572230	1626	4.43	0.66	12	0.23	1285.00	8620.00	8900	20230712	-36.07	5210	20240125	9.21	6120	-7.03	20240102	5210	9.21	20240125	8900	-36.07	20230712	5210	9.21	20240125	2.36	N	015230	500	142 억		1533828	N	N	11	N	00	N
12	20240228	140310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	0	3	0.00	346215550	60963	89.46	5670	5740	5650	7420	4000	5710	5679.11	5.37	0	20785	5876	5792	5736	5652	5596	5765	5625	143	1710	500	4110	10	1	28572230	1631	4.44	0.66	12	0.21	1285.00	8620.00	8900	20230712	-35.84	5210	20240125	9.60	6120	-6.70	20240102	5210	9.60	20240125	8900	-35.84	20230712	5210	9.60	20240125	2.36	N	015230	500	142 억		1533828	N	N	11	N	00	N
13	20240228	130310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	-50	5	-0.88	265945810	46891	68.81	5670	5720	5650	7420	4000	5710	5671.57	5.37	0	12457	5876	5792	5736	5652	5596	5765	5625	143	1710	500	4110	10	1	28572230	1617	4.40	0.66	12	0.16	1285.00	8620.00	8900	20230712	-36.40	5210	20240125	8.64	6120	-7.52	20240102	5210	8.64	20240125	8900	-36.40	20230712	5210	8.64	20240125	2.36	N	015230	500	142 억		1533828	N	N	11	N	00	N
14	20240228	120312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	-30	5	-0.53	252609540	44538	65.36	5670	5720	5650	7420	4000	5710	5671.78	5.37	0	11548	5876	5792	5736	5652	5596	5765	5625	143	1710	500	4110	10	1	28572230	1623	4.42	0.66	12	0.16	1285.00	8620.00	8900	20230712	-36.18	5210	20240125	9.02	6120	-7.19	20240102	5210	9.02	20240125	8900	-36.18	20230712	5210	9.02	20240125	2.36	N	015230	500	142 억		1533828	N	N	11	N	00	N
15	20240228	110258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	-40	5	-0.70	202176400	35637	52.29	5670	5720	5660	7420	4000	5710	5673.22	5.37	0	12850	5876	5792	5736	5652	5596	5765	5625	143	1710	500	4110	10	1	28572230	1620	4.41	0.66	12	0.12	1285.00	8620.00	8900	20230712	-36.29	5210	20240125	8.83	6120	-7.35	20240102	5210	8.83	20240125	8900	-36.29	20230712	5210	8.83	20240125	2.36	N	015230	500	142 억		1533828	N	N	11	N	00	N
16	20240228	100308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	-40	5	-0.70	190977830	33664	49.40	5670	5720	5660	7420	4000	5710	5673.06	5.37	0	13001	5876	5792	5736	5652	5596	5765	5625	143	1710	500	4110	10	1	28572230	1620	4.41	0.66	12	0.12	1285.00	8620.00	8900	20230712	-36.29	5210	20240125	8.83	6120	-7.35	20240102	5210	8.83	20240125	8900	-36.29	20230712	5210	8.83	20240125	2.36	N	015230	500	142 억		1533828	N	N	11	N	00	N
17	20240228	090310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	10	2	0.18	54873580	9670	14.19	5670	5720	5670	7420	4000	5710	5674.62	5.37	0	4194	5876	5792	5736	5652	5596	5765	5625	143	1710	500	4110	10	1	28572230	1634	4.45	0.66	12	0.03	1285.00	8620.00	8900	20230712	-35.73	5210	20240125	9.79	6120	-6.54	20240102	5210	9.79	20240125	8900	-35.73	20230712	5210	9.79	20240125	2.36	N	015230	500	142 억		1533828	N	N	11	N	00	N
18	20240227	160311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	-120	5	-2.06	389220050	68147	141.35	5820	5820	5680	7570	4090	5830	5711.48	5.41	0	-11871	5930	5880	5820	5770	5710	5850	5740	143	1740	500	4190	10	1	28572230	1631	4.44	0.66	12	0.24	1285.00	8620.00	8900	20230712	-35.84	5210	20240125	9.60	6120	-6.70	20240102	5210	9.60	20240125	8900	-35.84	20230712	5210	9.60	20240125	2.43	N	015230	500	142 억		1545506	N	N	11	N	00	N
19	20240227	150310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	-140	5	-2.40	355010060	62149	128.91	5820	5820	5680	7570	4090	5830	5712.24	5.41	0	-11363	5930	5880	5820	5770	5710	5850	5740	143	1740	500	4190	10	1	28572230	1626	4.43	0.66	12	0.22	1285.00	8620.00	8900	20230712	-36.07	5210	20240125	9.21	6120	-7.03	20240102	5210	9.21	20240125	8900	-36.07	20230712	5210	9.21	20240125	2.43	N	015230	500	142 억		1545506	N	N	17	N	00	N
20	20240227	140311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	-130	5	-2.23	266413650	46594	96.65	5820	5820	5680	7570	4090	5830	5717.77	5.41	0	-3465	5930	5880	5820	5770	5710	5850	5740	143	1740	500	4190	10	1	28572230	1629	4.44	0.66	12	0.16	1285.00	8620.00	8900	20230712	-35.96	5210	20240125	9.40	6120	-6.86	20240102	5210	9.40	20240125	8900	-35.96	20230712	5210	9.40	20240125	2.43	N	015230	500	142 억		1545506	N	N	17	N	00	N
21	20240227	130250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	-110	5	-1.89	216222910	37774	78.35	5820	5820	5690	7570	4090	5830	5724.12	5.41	0	-1899	5930	5880	5820	5770	5710	5850	5740	143	1740	500	4190	10	1	28572230	1634	4.45	0.66	12	0.13	1285.00	8620.00	8900	20230712	-35.73	5210	20240125	9.79	6120	-6.54	20240102	5210	9.79	20240125	8900	-35.73	20230712	5210	9.79	20240125	2.43	N	015230	500	142 억		1545506	N	N	17	N	00	N
22	20240227	120311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	-120	5	-2.06	174147910	30388	63.03	5820	5820	5690	7570	4090	5830	5730.81	5.41	0	-1312	5930	5880	5820	5770	5710	5850	5740	143	1740	500	4190	10	1	28572230	1631	4.44	0.66	12	0.11	1285.00	8620.00	8900	20230712	-35.84	5210	20240125	9.60	6120	-6.70	20240102	5210	9.60	20240125	8900	-35.84	20230712	5210	9.60	20240125	2.43	N	015230	500	142 억		1545506	N	N	17	N	00	N
23	20240227	110310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	-120	5	-2.06	152438670	26583	55.14	5820	5820	5690	7570	4090	5830	5734.44	5.41	0	-1992	5930	5880	5820	5770	5710	5850	5740	143	1740	500	4190	10	1	28572230	1631	4.44	0.66	12	0.09	1285.00	8620.00	8900	20230712	-35.84	5210	20240125	9.60	6120	-6.70	20240102	5210	9.60	20240125	8900	-35.84	20230712	5210	9.60	20240125	2.43	N	015230	500	142 억		1545506	N	N	17	N	00	N
24	20240227	100310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5730	-100	5	-1.72	99215450	17254	35.79	5820	5820	5710	7570	4090	5830	5750.29	5.41	0	-3201	5930	5880	5820	5770	5710	5850	5740	143	1740	500	4190	10	1	28572230	1637	4.46	0.66	12	0.06	1285.00	8620.00	8900	20230712	-35.62	5210	20240125	9.98	6120	-6.37	20240102	5210	9.98	20240125	8900	-35.62	20230712	5210	9.98	20240125	2.43	N	015230	500	142 억		1545506	N	N	17	N	00	N
25	20240227	090309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	-50	5	-0.86	6858610	1180	2.45	5820	5820	5770	7570	4090	5830	5812.38	5.41	0	-523	5930	5880	5820	5770	5710	5850	5740	143	1740	500	4190	10	1	28572230	1651	4.50	0.67	12	0.00	1285.00	8620.00	8900	20230712	-35.06	5210	20240125	10.94	6120	-5.56	20240102	5210	10.94	20240125	8900	-35.06	20230712	5210	10.94	20240125	2.43	N	015230	500	142 억		1545506	N	N	17	N	00	N
26	20240226	160308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5830	-20	5	-0.34	278379030	47900	53.79	5850	5870	5760	7600	4100	5850	5811.59	5.41	0	-7961	6023	5936	5803	5716	5583	5960	5740	143	1750	500	4210	10	1	28572230	1666	4.54	0.68	12	0.17	1285.00	8620.00	8900	20230712	-34.49	5210	20240125	11.90	6120	-4.74	20240102	5210	11.90	20240125	8900	-34.49	20230712	5210	11.90	20240125	2.38	N	015230	500	142 억		1546318	N	N	17	N	00	N
27	20240226	150309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5810	-40	5	-0.68	257569000	44322	49.77	5850	5870	5760	7600	4100	5850	5811.31	5.41	0	-7013	6023	5936	5803	5716	5583	5960	5740	143	1750	500	4210	10	1	28572230	1660	4.52	0.67	12	0.16	1285.00	8620.00	8900	20230712	-34.72	5210	20240125	11.52	6120	-5.07	20240102	5210	11.52	20240125	8900	-34.72	20230712	5210	11.52	20240125	2.38	N	015230	500	142 억		1546318	N	N	4	N	00	N
28	20240226	140309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	-30	5	-0.51	223733570	38491	43.22	5850	5870	5760	7600	4100	5850	5812.62	5.41	0	-5578	6023	5936	5803	5716	5583	5960	5740	143	1750	500	4210	10	1	28572230	1663	4.53	0.68	12	0.13	1285.00	8620.00	8900	20230712	-34.61	5210	20240125	11.71	6120	-4.90	20240102	5210	11.71	20240125	8900	-34.61	20230712	5210	11.71	20240125	2.38	N	015230	500	142 억		1546318	N	N	4	N	00	N
29	20240226	130308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5790	-60	5	-1.03	202233540	34774	39.05	5850	5870	5760	7600	4100	5850	5815.65	5.41	0	-5974	6023	5936	5803	5716	5583	5960	5740	143	1750	500	4210	10	1	28572230	1654	4.51	0.67	12	0.12	1285.00	8620.00	8900	20230712	-34.94	5210	20240125	11.13	6120	-5.39	20240102	5210	11.13	20240125	8900	-34.94	20230712	5210	11.13	20240125	2.38	N	015230	500	142 억		1546318	N	N	4	N	00	N
30	20240226	120307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	-30	5	-0.51	168557030	28968	32.53	5850	5870	5790	7600	4100	5850	5818.73	5.41	0	-6079	6023	5936	5803	5716	5583	5960	5740	143	1750	500	4210	10	1	28572230	1663	4.53	0.68	12	0.10	1285.00	8620.00	8900	20230712	-34.61	5210	20240125	11.71	6120	-4.90	20240102	5210	11.71	20240125	8900	-34.61	20230712	5210	11.71	20240125	2.38	N	015230	500	142 억		1546318	N	N	4	N	00	N
31	20240226	110307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	-30	5	-0.51	104964920	18039	20.26	5850	5870	5790	7600	4100	5850	5818.78	5.41	0	-5922	6023	5936	5803	5716	5583	5960	5740	143	1750	500	4210	10	1	28572230	1663	4.53	0.68	12	0.06	1285.00	8620.00	8900	20230712	-34.61	5210	20240125	11.71	6120	-4.90	20240102	5210	11.71	20240125	8900	-34.61	20230712	5210	11.71	20240125	2.38	N	015230	500	142 억		1546318	N	N	4	N	00	N
32	20240226	100304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	-30	5	-0.51	78942960	13552	15.22	5850	5870	5790	7600	4100	5850	5825.19	5.41	0	-4620	6023	5936	5803	5716	5583	5960	5740	143	1750	500	4210	10	1	28572230	1663	4.53	0.68	12	0.05	1285.00	8620.00	8900	20230712	-34.61	5210	20240125	11.71	6120	-4.90	20240102	5210	11.71	20240125	8900	-34.61	20230712	5210	11.71	20240125	2.38	N	015230	500	142 억		1546318	N	N	4	N	00	N
33	20240226	090303	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	-30	5	-0.51	10888620	1864	2.09	5850	5860	5820	7600	4100	5850	5841.53	5.41	0	-1247	6023	5936	5803	5716	5583	5960	5740	143	1750	500	4210	10	1	28572230	1663	4.53	0.68	12	0.01	1285.00	8620.00	8900	20230712	-34.61	5210	20240125	11.71	6120	-4.90	20240102	5210	11.71	20240125	8900	-34.61	20230712	5210	11.71	20240125	2.38	N	015230	500	142 억		1546318	N	N	4	N	00	N
34	20240223	160306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5850	10	2	0.17	508715010	88378	179.07	5850	5890	5670	7590	4090	5840	5756.03	5.44	0	-13187	5980	5910	5830	5760	5680	5945	5795	143	1750	500	4200	10	1	28572230	1671	4.55	0.68	12	0.31	1285.00	8620.00	8900	20230712	-34.27	5210	20240125	12.28	6120	-4.41	20240102	5210	12.28	20240125	8900	-34.27	20230712	5210	12.28	20240125	2.39	N	015230	500	142 억		1555268	N	N	4	N	00	N
35	20240223	150305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	-120	5	-2.05	426061580	74113	150.17	5850	5890	5670	7590	4090	5840	5748.81	5.44	0	-9902	5980	5910	5830	5760	5680	5945	5795	143	1750	500	4200	10	1	28572230	1634	4.45	0.66	12	0.26	1285.00	8620.00	8900	20230712	-35.73	5210	20240125	9.79	6120	-6.54	20240102	5210	9.79	20240125	8900	-35.73	20230712	5210	9.79	20240125	2.39	N	015230	500	142 억		1555268	N	N	18	N	00	N
36	20240223	140303	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5750	-90	5	-1.54	282602190	48961	99.21	5850	5890	5710	7590	4090	5840	5771.99	5.44	0	-11321	5980	5910	5830	5760	5680	5945	5795	143	1750	500	4200	10	1	28572230	1643	4.47	0.67	12	0.17	1285.00	8620.00	8900	20230712	-35.39	5210	20240125	10.36	6120	-6.05	20240102	5210	10.36	20240125	8900	-35.39	20230712	5210	10.36	20240125	2.39	N	015230	500	142 억		1555268	N	N	18	N	00	N
37	20240223	130304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5750	-90	5	-1.54	256274120	44372	89.91	5850	5890	5710	7590	4090	5840	5775.58	5.44	0	-11147	5980	5910	5830	5760	5680	5945	5795	143	1750	500	4200	10	1	28572230	1643	4.47	0.67	12	0.16	1285.00	8620.00	8900	20230712	-35.39	5210	20240125	10.36	6120	-6.05	20240102	5210	10.36	20240125	8900	-35.39	20230712	5210	10.36	20240125	2.39	N	015230	500	142 억		1555268	N	N	18	N	00	N
38	20240223	120305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5790	-50	5	-0.86	175633560	30345	61.49	5850	5890	5760	7590	4090	5840	5787.89	5.44	0	-7974	5980	5910	5830	5760	5680	5945	5795	143	1750	500	4200	10	1	28572230	1654	4.51	0.67	12	0.11	1285.00	8620.00	8900	20230712	-34.94	5210	20240125	11.13	6120	-5.39	20240102	5210	11.13	20240125	8900	-34.94	20230712	5210	11.13	20240125	2.39	N	015230	500	142 억		1555268	N	N	18	N	00	N
39	20240223	110304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	-40	5	-0.68	146065740	25231	51.12	5850	5890	5760	7590	4090	5840	5789.14	5.44	0	-7048	5980	5910	5830	5760	5680	5945	5795	143	1750	500	4200	10	1	28572230	1657	4.51	0.67	12	0.09	1285.00	8620.00	8900	20230712	-34.83	5210	20240125	11.32	6120	-5.23	20240102	5210	11.32	20240125	8900	-34.83	20230712	5210	11.32	20240125	2.39	N	015230	500	142 억		1555268	N	N	18	N	00	N
40	20240223	100302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	-40	5	-0.68	96234930	16624	33.68	5850	5890	5760	7590	4090	5840	5788.92	5.44	0	-4926	5980	5910	5830	5760	5680	5945	5795	143	1750	500	4200	10	1	28572230	1657	4.51	0.67	12	0.06	1285.00	8620.00	8900	20230712	-34.83	5210	20240125	11.32	6120	-5.23	20240102	5210	11.32	20240125	8900	-34.83	20230712	5210	11.32	20240125	2.39	N	015230	500	142 억		1555268	N	N	18	N	00	N
41	20240223	090304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5810	-30	5	-0.51	7597320	1301	2.64	5850	5890	5790	7590	4090	5840	5839.60	5.44	0	-770	5980	5910	5830	5760	5680	5945	5795	143	1750	500	4200	10	1	28572230	1660	4.52	0.67	12	0.00	1285.00	8620.00	8900	20230712	-34.72	5210	20240125	11.52	6120	-5.07	20240102	5210	11.52	20240125	8900	-34.72	20230712	5210	11.52	20240125	2.39	N	015230	500	142 억		1555268	N	N	18	N	00	N
42	20240222	160257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	20	2	0.34	280704670	48575	114.43	5790	5900	5750	7560	4080	5820	5778.79	5.48	0	-8941	5973	5896	5823	5746	5673	5860	5710	143	1740	500	4190	10	1	28572230	1669	4.54	0.68	12	0.17	1285.00	8620.00	8900	20230712	-34.38	5210	20240125	12.09	6120	-4.58	20240102	5210	12.09	20240125	8900	-34.38	20230712	5210	12.09	20240125	2.44	N	015230	500	142 억		1564723	N	N	18	N	00	N
43	20240222	150303	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	20	2	0.34	274996420	47596	112.13	5790	5900	5750	7560	4080	5820	5777.72	5.48	0	-8471	5973	5896	5823	5746	5673	5860	5710	143	1740	500	4190	10	1	28572230	1669	4.54	0.68	12	0.17	1285.00	8620.00	8900	20230712	-34.38	5210	20240125	12.09	6120	-4.58	20240102	5210	12.09	20240125	8900	-34.38	20230712	5210	12.09	20240125	2.44	N	015230	500	142 억		1564723	N	N	1	N	00	N
44	20240222	140304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	-20	5	-0.34	235987720	40902	96.36	5790	5860	5750	7560	4080	5820	5769.59	5.48	0	-6146	5973	5896	5823	5746	5673	5860	5710	143	1740	500	4190	10	1	28572230	1657	4.51	0.67	12	0.14	1285.00	8620.00	8900	20230712	-34.83	5210	20240125	11.32	6120	-5.23	20240102	5210	11.32	20240125	8900	-34.83	20230712	5210	11.32	20240125	2.44	N	015230	500	142 억		1564723	N	N	1	N	00	N
45	20240222	130257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5810	-10	5	-0.17	232413350	40286	94.90	5790	5860	5750	7560	4080	5820	5769.08	5.48	0	-5865	5973	5896	5823	5746	5673	5860	5710	143	1740	500	4190	10	1	28572230	1660	4.52	0.67	12	0.14	1285.00	8620.00	8900	20230712	-34.72	5210	20240125	11.52	6120	-5.07	20240102	5210	11.52	20240125	8900	-34.72	20230712	5210	11.52	20240125	2.44	N	015230	500	142 억		1564723	N	N	1	N	00	N
46	20240222	120302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	-40	5	-0.69	194587100	33738	79.48	5790	5860	5750	7560	4080	5820	5767.59	5.48	0	-4812	5973	5896	5823	5746	5673	5860	5710	143	1740	500	4190	10	1	28572230	1651	4.50	0.67	12	0.12	1285.00	8620.00	8900	20230712	-35.06	5210	20240125	10.94	6120	-5.56	20240102	5210	10.94	20240125	8900	-35.06	20230712	5210	10.94	20240125	2.44	N	015230	500	142 억		1564723	N	N	1	N	00	N
47	20240222	110302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5790	-30	5	-0.52	178393120	30938	72.88	5790	5860	5750	7560	4080	5820	5766.15	5.48	0	-4418	5973	5896	5823	5746	5673	5860	5710	143	1740	500	4190	10	1	28572230	1654	4.51	0.67	12	0.11	1285.00	8620.00	8900	20230712	-34.94	5210	20240125	11.13	6120	-5.39	20240102	5210	11.13	20240125	8900	-34.94	20230712	5210	11.13	20240125	2.44	N	015230	500	142 억		1564723	N	N	1	N	00	N
48	20240222	100300	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5790	-30	5	-0.52	148726160	25800	60.78	5790	5860	5750	7560	4080	5820	5764.58	5.48	0	-5287	5973	5896	5823	5746	5673	5860	5710	143	1740	500	4190	10	1	28572230	1654	4.51	0.67	12	0.09	1285.00	8620.00	8900	20230712	-34.94	5210	20240125	11.13	6120	-5.39	20240102	5210	11.13	20240125	8900	-34.94	20230712	5210	11.13	20240125	2.44	N	015230	500	142 억		1564723	N	N	1	N	00	N
49	20240222	090302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	-20	5	-0.34	3445060	595	1.40	5790	5800	5790	7560	4080	5820	5790.02	5.48	0	27	5973	5896	5823	5746	5673	5860	5710	143	1740	500	4190	10	1	28572230	1657	4.51	0.67	12	0.00	1285.00	8620.00	8900	20230712	-34.83	5210	20240125	11.32	6120	-5.23	20240102	5210	11.32	20240125	8900	-34.83	20230712	5210	11.32	20240125	2.44	N	015230	500	142 억		1564723	N	N	1	N	00	N
50	20240221	160300	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	0	3	0.00	245626870	42231	78.34	5840	5900	5750	7560	4080	5820	5816.27	5.47	0	-3030	5973	5896	5853	5776	5733	5875	5755	143	1740	500	4190	10	1	28572230	1663	4.53	0.68	12	0.15	1285.00	8620.00	8900	20230712	-34.61	5210	20240125	11.71	6120	-4.90	20240102	5210	11.71	20240125	8900	-34.61	20230712	5210	11.71	20240125	2.44	N	015230	500	142 억		1562801	N	N	1	N	00	N
51	20240221	150257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	-20	5	-0.34	231794600	39850	73.92	5840	5900	5750	7560	4080	5820	5816.68	5.47	0	-1246	5973	5896	5853	5776	5733	5875	5755	143	1740	500	4190	10	1	28572230	1657	4.51	0.67	12	0.14	1285.00	8620.00	8900	20230712	-34.83	5210	20240125	11.32	6120	-5.23	20240102	5210	11.32	20240125	8900	-34.83	20230712	5210	11.32	20240125	2.44	N	015230	500	142 억		1562801	N	N	17	N	00	N
52	20240221	140259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5810	-10	5	-0.17	207697310	35690	66.21	5840	5900	5750	7560	4080	5820	5819.48	5.47	0	-18	5973	5896	5853	5776	5733	5875	5755	143	1740	500	4190	10	1	28572230	1660	4.52	0.67	12	0.12	1285.00	8620.00	8900	20230712	-34.72	5210	20240125	11.52	6120	-5.07	20240102	5210	11.52	20240125	8900	-34.72	20230712	5210	11.52	20240125	2.44	N	015230	500	142 억		1562801	N	N	17	N	00	N
53	20240221	130259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5810	-10	5	-0.17	195326330	33563	62.26	5840	5900	5750	7560	4080	5820	5819.69	5.47	0	252	5973	5896	5853	5776	5733	5875	5755	143	1740	500	4190	10	1	28572230	1660	4.52	0.67	12	0.12	1285.00	8620.00	8900	20230712	-34.72	5210	20240125	11.52	6120	-5.07	20240102	5210	11.52	20240125	8900	-34.72	20230712	5210	11.52	20240125	2.44	N	015230	500	142 억		1562801	N	N	17	N	00	N
54	20240221	120259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	0	3	0.00	178852900	30731	57.01	5840	5900	5750	7560	4080	5820	5819.95	5.47	0	1016	5973	5896	5853	5776	5733	5875	5755	143	1740	500	4190	10	1	28572230	1663	4.53	0.68	12	0.11	1285.00	8620.00	8900	20230712	-34.61	5210	20240125	11.71	6120	-4.90	20240102	5210	11.71	20240125	8900	-34.61	20230712	5210	11.71	20240125	2.44	N	015230	500	142 억		1562801	N	N	17	N	00	N
55	20240221	110301	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	-20	5	-0.34	117324280	20236	37.54	5840	5870	5750	7560	4080	5820	5797.80	5.47	0	952	5973	5896	5853	5776	5733	5875	5755	143	1740	500	4190	10	1	28572230	1657	4.51	0.67	12	0.07	1285.00	8620.00	8900	20230712	-34.83	5210	20240125	11.32	6120	-5.23	20240102	5210	11.32	20240125	8900	-34.83	20230712	5210	11.32	20240125	2.44	N	015230	500	142 억		1562801	N	N	17	N	00	N
56	20240221	100259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5800	-20	5	-0.34	60453870	10423	19.33	5840	5870	5750	7560	4080	5820	5800.05	5.47	0	-1319	5973	5896	5853	5776	5733	5875	5755	143	1740	500	4190	10	1	28572230	1657	4.51	0.67	12	0.04	1285.00	8620.00	8900	20230712	-34.83	5210	20240125	11.32	6120	-5.23	20240102	5210	11.32	20240125	8900	-34.83	20230712	5210	11.32	20240125	2.44	N	015230	500	142 억		1562801	N	N	17	N	00	N
57	20240221	090258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5830	10	2	0.17	1250880	215	0.40	5840	5840	5810	7560	4080	5820	5818.05	5.47	0	-186	5973	5896	5853	5776	5733	5875	5755	143	1740	500	4190	10	1	28572230	1666	4.54	0.68	12	0.00	1285.00	8620.00	8900	20230712	-34.49	5210	20240125	11.90	6120	-4.74	20240102	5210	11.90	20240125	8900	-34.49	20230712	5210	11.90	20240125	2.44	N	015230	500	142 억		1562801	N	N	17	N	00	N
58	20240220	160256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5820	-60	5	-1.02	314973130	53772	104.44	5830	5930	5810	7640	4120	5880	5857.59	5.49	0	-15268	6020	5950	5900	5830	5780	5940	5820	143	1760	500	4230	10	1	28572230	1663	4.53	0.68	12	0.19	1285.00	8620.00	8900	20230712	-34.61	5210	20240125	11.71	6120	-4.90	20240102	5210	11.71	20240125	8900	-34.61	20230712	5210	11.71	20240125	2.41	N	015230	500	142 억		1570036	N	N	17	N	00	N
59	20240220	150258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	-40	5	-0.68	294611730	50280	97.65	5830	5930	5810	7640	4120	5880	5859.42	5.49	0	-13327	6020	5950	5900	5830	5780	5940	5820	143	1760	500	4230	10	1	28572230	1669	4.54	0.68	12	0.18	1285.00	8620.00	8900	20230712	-34.38	5210	20240125	12.09	6120	-4.58	20240102	5210	12.09	20240125	8900	-34.38	20230712	5210	12.09	20240125	2.41	N	015230	500	142 억		1570036	N	N	54	N	00	N
60	20240220	140258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	-40	5	-0.68	245662600	41889	81.36	5830	5930	5810	7640	4120	5880	5864.61	5.49	0	-10951	6020	5950	5900	5830	5780	5940	5820	143	1760	500	4230	10	1	28572230	1669	4.54	0.68	12	0.15	1285.00	8620.00	8900	20230712	-34.38	5210	20240125	12.09	6120	-4.58	20240102	5210	12.09	20240125	8900	-34.38	20230712	5210	12.09	20240125	2.41	N	015230	500	142 억		1570036	N	N	54	N	00	N
61	20240220	130258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	0	3	0.00	224598340	38286	74.36	5830	5930	5810	7640	4120	5880	5866.33	5.49	0	-8990	6020	5950	5900	5830	5780	5940	5820	143	1760	500	4230	10	1	28572230	1680	4.58	0.68	12	0.13	1285.00	8620.00	8900	20230712	-33.93	5210	20240125	12.86	6120	-3.92	20240102	5210	12.86	20240125	8900	-33.93	20230712	5210	12.86	20240125	2.41	N	015230	500	142 억		1570036	N	N	54	N	00	N
62	20240220	120257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	0	3	0.00	189787410	32343	62.82	5830	5930	5810	7640	4120	5880	5867.96	5.49	0	-8234	6020	5950	5900	5830	5780	5940	5820	143	1760	500	4230	10	1	28572230	1680	4.58	0.68	12	0.11	1285.00	8620.00	8900	20230712	-33.93	5210	20240125	12.86	6120	-3.92	20240102	5210	12.86	20240125	8900	-33.93	20230712	5210	12.86	20240125	2.41	N	015230	500	142 억		1570036	N	N	54	N	00	N
63	20240220	110256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5870	-10	5	-0.17	173074380	29496	57.29	5830	5930	5810	7640	4120	5880	5867.72	5.49	0	-7130	6020	5950	5900	5830	5780	5940	5820	143	1760	500	4230	10	1	28572230	1677	4.57	0.68	12	0.10	1285.00	8620.00	8900	20230712	-34.04	5210	20240125	12.67	6120	-4.08	20240102	5210	12.67	20240125	8900	-34.04	20230712	5210	12.67	20240125	2.41	N	015230	500	142 억		1570036	N	N	54	N	00	N
64	20240220	100246	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5870	-10	5	-0.17	88233340	15094	29.32	5830	5880	5810	7640	4120	5880	5845.59	5.49	0	-523	6020	5950	5900	5830	5780	5940	5820	143	1760	500	4230	10	1	28572230	1677	4.57	0.68	12	0.05	1285.00	8620.00	8900	20230712	-34.04	5210	20240125	12.67	6120	-4.08	20240102	5210	12.67	20240125	8900	-34.04	20230712	5210	12.67	20240125	2.41	N	015230	500	142 억		1570036	N	N	54	N	00	N
65	20240220	090259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	0	3	0.00	30030440	5133	9.97	5830	5880	5830	7640	4120	5880	5850.47	5.49	0	2925	6020	5950	5900	5830	5780	5940	5820	143	1760	500	4230	10	1	28572230	1680	4.58	0.68	12	0.02	1285.00	8620.00	8900	20230712	-33.93	5210	20240125	12.86	6120	-3.92	20240102	5210	12.86	20240125	8900	-33.93	20230712	5210	12.86	20240125	2.41	N	015230	500	142 억		1570036	N	N	54	N	00	N
66	20240219	160257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	-40	5	-0.68	303428340	51478	70.92	5880	5970	5850	7690	4150	5920	5894.66	5.47	0	6082	6046	5982	5906	5842	5766	6015	5875	143	1770	500	4260	10	1	28572230	1680	4.58	0.68	12	0.18	1285.00	8620.00	8900	20230712	-33.93	5210	20240125	12.86	6120	-3.92	20240102	5210	12.86	20240125	8900	-33.93	20230712	5210	12.86	20240125	2.41	N	015230	500	142 억		1563879	N	N	54	N	00	N
67	20240219	150259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	0	3	0.00	286049130	48524	66.85	5880	5970	5850	7690	4150	5920	5894.90	5.47	0	6482	6046	5982	5906	5842	5766	6015	5875	143	1770	500	4260	10	1	28572230	1691	4.61	0.69	12	0.17	1285.00	8620.00	8900	20230712	-33.48	5210	20240125	13.63	6120	-3.27	20240102	5210	13.63	20240125	8900	-33.48	20230712	5210	13.63	20240125	2.41	N	015230	500	142 억		1563879	N	N	13	N	00	N
68	20240219	140259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	0	3	0.00	267584530	45396	62.54	5880	5970	5850	7690	4150	5920	5894.34	5.47	0	6970	6046	5982	5906	5842	5766	6015	5875	143	1770	500	4260	10	1	28572230	1691	4.61	0.69	12	0.16	1285.00	8620.00	8900	20230712	-33.48	5210	20240125	13.63	6120	-3.27	20240102	5210	13.63	20240125	8900	-33.48	20230712	5210	13.63	20240125	2.41	N	015230	500	142 억		1563879	N	N	13	N	00	N
69	20240219	130259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5890	-30	5	-0.51	253189300	42957	59.18	5880	5970	5850	7690	4150	5920	5893.90	5.47	0	6761	6046	5982	5906	5842	5766	6015	5875	143	1770	500	4260	10	1	28572230	1683	4.58	0.68	12	0.15	1285.00	8620.00	8900	20230712	-33.82	5210	20240125	13.05	6120	-3.76	20240102	5210	13.05	20240125	8900	-33.82	20230712	5210	13.05	20240125	2.41	N	015230	500	142 억		1563879	N	N	13	N	00	N
70	20240219	120257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	-40	5	-0.68	207942040	35256	48.57	5880	5970	5850	7690	4150	5920	5897.94	5.47	0	5757	6046	5982	5906	5842	5766	6015	5875	143	1770	500	4260	10	1	28572230	1680	4.58	0.68	12	0.12	1285.00	8620.00	8900	20230712	-33.93	5210	20240125	12.86	6120	-3.92	20240102	5210	12.86	20240125	8900	-33.93	20230712	5210	12.86	20240125	2.41	N	015230	500	142 억		1563879	N	N	13	N	00	N
71	20240219	110257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	0	3	0.00	143748370	24313	33.50	5880	5970	5860	7690	4150	5920	5912.34	5.47	0	5672	6046	5982	5906	5842	5766	6015	5875	143	1770	500	4260	10	1	28572230	1691	4.61	0.69	12	0.09	1285.00	8620.00	8900	20230712	-33.48	5210	20240125	13.63	6120	-3.27	20240102	5210	13.63	20240125	8900	-33.48	20230712	5210	13.63	20240125	2.41	N	015230	500	142 억		1563879	N	N	13	N	00	N
72	20240219	100256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	0	3	0.00	94435770	15967	22.00	5880	5970	5860	7690	4150	5920	5914.36	5.47	0	5945	6046	5982	5906	5842	5766	6015	5875	143	1770	500	4260	10	1	28572230	1691	4.61	0.69	12	0.06	1285.00	8620.00	8900	20230712	-33.48	5210	20240125	13.63	6120	-3.27	20240102	5210	13.63	20240125	8900	-33.48	20230712	5210	13.63	20240125	2.41	N	015230	500	142 억		1563879	N	N	13	N	00	N
73	20240219	090256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5910	-10	5	-0.17	18107000	3066	4.22	5880	5930	5880	7690	4150	5920	5904.75	5.47	0	943	6046	5982	5906	5842	5766	6015	5875	143	1770	500	4260	10	1	28572230	1689	4.60	0.69	12	0.01	1285.00	8620.00	8900	20230712	-33.60	5210	20240125	13.44	6120	-3.43	20240102	5210	13.44	20240125	8900	-33.60	20230712	5210	13.44	20240125	2.41	N	015230	500	142 억		1563879	N	N	13	N	00	N
74	20240216	160255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	20	2	0.34	421300350	71579	128.22	5870	5970	5830	7670	4130	5900	5885.48	5.44	0	7285	6053	5976	5893	5816	5733	5935	5775	143	1770	500	4240	10	1	28572230	1691	4.61	0.69	12	0.25	1285.00	8620.00	8900	20230712	-33.48	5210	20240125	13.63	6120	-3.27	20240102	5210	13.63	20240125	8900	-33.48	20230712	5210	13.63	20240125	2.40	N	015230	500	142 억		1555712	N	N	13	N	00	N
75	20240216	150256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5890	-10	5	-0.17	382334680	64993	116.42	5870	5970	5830	7670	4130	5900	5882.71	5.44	0	8336	6053	5976	5893	5816	5733	5935	5775	143	1770	500	4240	10	1	28572230	1683	4.58	0.68	12	0.23	1285.00	8620.00	8900	20230712	-33.82	5210	20240125	13.05	6120	-3.76	20240102	5210	13.05	20240125	8900	-33.82	20230712	5210	13.05	20240125	2.40	N	015230	500	142 억		1555712	N	N	18	N	00	N
76	20240216	140258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5900	0	3	0.00	349730780	59464	106.52	5870	5970	5830	7670	4130	5900	5881.39	5.44	0	8447	6053	5976	5893	5816	5733	5935	5775	143	1770	500	4240	10	1	28572230	1686	4.59	0.68	12	0.21	1285.00	8620.00	8900	20230712	-33.71	5210	20240125	13.24	6120	-3.59	20240102	5210	13.24	20240125	8900	-33.71	20230712	5210	13.24	20240125	2.40	N	015230	500	142 억		1555712	N	N	18	N	00	N
77	20240216	130254	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5920	20	2	0.34	270491850	46105	82.59	5870	5920	5830	7670	4130	5900	5866.87	5.44	0	4953	6053	5976	5893	5816	5733	5935	5775	143	1770	500	4240	10	1	28572230	1691	4.61	0.69	12	0.16	1285.00	8620.00	8900	20230712	-33.48	5210	20240125	13.63	6120	-3.27	20240102	5210	13.63	20240125	8900	-33.48	20230712	5210	13.63	20240125	2.40	N	015230	500	142 억		1555712	N	N	18	N	00	N
78	20240216	120257	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	-20	5	-0.34	165769150	28267	50.64	5870	5900	5830	7670	4130	5900	5864.41	5.44	0	-2960	6053	5976	5893	5816	5733	5935	5775	143	1770	500	4240	10	1	28572230	1680	4.58	0.68	12	0.10	1285.00	8620.00	8900	20230712	-33.93	5210	20240125	12.86	6120	-3.92	20240102	5210	12.86	20240125	8900	-33.93	20230712	5210	12.86	20240125	2.40	N	015230	500	142 억		1555712	N	N	18	N	00	N
79	20240216	110258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5840	-60	5	-1.02	120224430	20488	36.70	5870	5900	5830	7670	4130	5900	5868.04	5.44	0	-1080	6053	5976	5893	5816	5733	5935	5775	143	1770	500	4240	10	1	28572230	1669	4.54	0.68	12	0.07	1285.00	8620.00	8900	20230712	-34.38	5210	20240125	12.09	6120	-4.58	20240102	5210	12.09	20240125	8900	-34.38	20230712	5210	12.09	20240125	2.40	N	015230	500	142 억		1555712	N	N	18	N	00	N
80	20240216	100256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5870	-30	5	-0.51	55594590	9456	16.94	5870	5900	5870	7670	4130	5900	5879.29	5.44	0	-1003	6053	5976	5893	5816	5733	5935	5775	143	1770	500	4240	10	1	28572230	1677	4.57	0.68	12	0.03	1285.00	8620.00	8900	20230712	-34.04	5210	20240125	12.67	6120	-4.08	20240102	5210	12.67	20240125	8900	-34.04	20230712	5210	12.67	20240125	2.40	N	015230	500	142 억		1555712	N	N	18	N	00	N
81	20240216	090252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5870	-30	5	-0.51	3287200	560	1.00	5870	5870	5870	7670	4130	5900	5870.00	5.44	0	16	6053	5976	5893	5816	5733	5935	5775	143	1770	500	4240	10	1	28572230	1677	4.57	0.68	12	0.00	1285.00	8620.00	8900	20230712	-34.04	5210	20240125	12.67	6120	-4.08	20240102	5210	12.67	20240125	8900	-34.04	20230712	5210	12.67	20240125	2.40	N	015230	500	142 억		1555712	N	N	18	N	00	N
82	20240215	160255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5900	-30	5	-0.51	325796850	55481	59.95	5970	5970	5810	7700	4160	5930	5872.22	5.46	0	-4877	6090	6010	5960	5880	5830	5985	5855	143	1770	500	4260	10	1	28572230	1686	4.59	0.68	12	0.19	1285.00	8620.00	8900	20230712	-33.71	5210	20240125	13.24	6120	-3.59	20240102	5210	13.24	20240125	8900	-33.71	20230712	5210	13.24	20240125	2.39	N	015230	500	142 억		1560532	N	N	18	N	00	N
83	20240215	150256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5860	-70	5	-1.18	299453470	51006	55.11	5970	5970	5810	7700	4160	5930	5870.95	5.46	0	-4069	6090	6010	5960	5880	5830	5985	5855	143	1770	500	4260	10	1	28572230	1674	4.56	0.68	12	0.18	1285.00	8620.00	8900	20230712	-34.16	5210	20240125	12.48	6120	-4.25	20240102	5210	12.48	20240125	8900	-34.16	20230712	5210	12.48	20240125	2.39	N	015230	500	142 억		1560532	N	N	1	N	00	N
84	20240215	140254	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5870	-60	5	-1.01	224544630	38195	41.27	5970	5970	5810	7700	4160	5930	5878.90	5.46	0	-5465	6090	6010	5960	5880	5830	5985	5855	143	1770	500	4260	10	1	28572230	1677	4.57	0.68	12	0.13	1285.00	8620.00	8900	20230712	-34.04	5210	20240125	12.67	6120	-4.08	20240102	5210	12.67	20240125	8900	-34.04	20230712	5210	12.67	20240125	2.39	N	015230	500	142 억		1560532	N	N	1	N	00	N
85	20240215	130253	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5870	-60	5	-1.01	214646210	36507	39.45	5970	5970	5810	7700	4160	5930	5879.59	5.46	0	-5063	6090	6010	5960	5880	5830	5985	5855	143	1770	500	4260	10	1	28572230	1677	4.57	0.68	12	0.13	1285.00	8620.00	8900	20230712	-34.04	5210	20240125	12.67	6120	-4.08	20240102	5210	12.67	20240125	8900	-34.04	20230712	5210	12.67	20240125	2.39	N	015230	500	142 억		1560532	N	N	1	N	00	N
86	20240215	120255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5870	-60	5	-1.01	149472390	25393	27.44	5970	5970	5810	7700	4160	5930	5886.36	5.46	0	-5396	6090	6010	5960	5880	5830	5985	5855	143	1770	500	4260	10	1	28572230	1677	4.57	0.68	12	0.09	1285.00	8620.00	8900	20230712	-34.04	5210	20240125	12.67	6120	-4.08	20240102	5210	12.67	20240125	8900	-34.04	20230712	5210	12.67	20240125	2.39	N	015230	500	142 억		1560532	N	N	1	N	00	N
87	20240215	110252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5890	-40	5	-0.67	135973970	23092	24.95	5970	5970	5810	7700	4160	5930	5888.36	5.46	0	-5344	6090	6010	5960	5880	5830	5985	5855	143	1770	500	4260	10	1	28572230	1683	4.58	0.68	12	0.08	1285.00	8620.00	8900	20230712	-33.82	5210	20240125	13.05	6120	-3.76	20240102	5210	13.05	20240125	8900	-33.82	20230712	5210	13.05	20240125	2.39	N	015230	500	142 억		1560532	N	N	1	N	00	N
88	20240215	100254	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	-50	5	-0.84	104277840	17700	19.12	5970	5970	5810	7700	4160	5930	5891.40	5.46	0	-4851	6090	6010	5960	5880	5830	5985	5855	143	1770	500	4260	10	1	28572230	1680	4.58	0.68	12	0.06	1285.00	8620.00	8900	20230712	-33.93	5210	20240125	12.86	6120	-3.92	20240102	5210	12.86	20240125	8900	-33.93	20230712	5210	12.86	20240125	2.39	N	015230	500	142 억		1560532	N	N	1	N	00	N
89	20240215	090251	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	0	3	0.00	15097030	2538	2.74	5970	5970	5930	7700	4160	5930	5948.40	5.46	0	-1641	6090	6010	5960	5880	5830	5985	5855	143	1770	500	4260	10	1	28572230	1694	4.61	0.69	12	0.01	1285.00	8620.00	8900	20230712	-33.37	5210	20240125	13.82	6120	-3.10	20240102	5210	13.82	20240125	8900	-33.37	20230712	5210	13.82	20240125	2.39	N	015230	500	142 억		1560532	N	N	1	N	00	N
90	20240214	160251	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5930	-120	5	-1.98	535104200	89595	59.25	5960	6040	5910	7860	4240	6050	5972.11	5.47	0	-1791	6216	6132	6006	5922	5796	6175	5965	143	1810	500	4350	10	1	28572230	1694	4.61	0.69	12	0.31	1285.00	8620.00	8900	20230712	-33.37	5210	20240125	13.82	6120	-3.10	20240102	5210	13.82	20240125	8900	-33.37	20230712	5210	13.82	20240125	2.38	N	015230	500	142 억		1562385	N	N	1	N	00	N
91	20240214	150252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5950	-100	5	-1.65	504935660	84517	55.89	5960	6040	5910	7860	4240	6050	5973.94	5.47	0	-1367	6216	6132	6006	5922	5796	6175	5965	143	1810	500	4350	10	1	28572230	1700	4.63	0.69	12	0.30	1285.00	8620.00	8900	20230712	-33.15	5210	20240125	14.20	6120	-2.78	20240102	5210	14.20	20240125	8900	-33.15	20230712	5210	14.20	20240125	2.38	N	015230	500	142 억		1562385	N	N	0	N	00	N
92	20240214	140251	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5980	-70	5	-1.16	415811030	69561	46.00	5960	6040	5910	7860	4240	6050	5977.14	5.47	0	-2119	6216	6132	6006	5922	5796	6175	5965	143	1810	500	4350	10	1	28572230	1709	4.65	0.69	12	0.24	1285.00	8620.00	8900	20230712	-32.81	5210	20240125	14.78	6120	-2.29	20240102	5210	14.78	20240125	8900	-32.81	20230712	5210	14.78	20240125	2.38	N	015230	500	142 억		1562385	N	N	0	N	00	N
93	20240214	130254	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5960	-90	5	-1.49	387047200	64750	42.82	5960	6040	5910	7860	4240	6050	5977.02	5.47	0	-2248	6216	6132	6006	5922	5796	6175	5965	143	1810	500	4350	10	1	28572230	1703	4.64	0.69	12	0.23	1285.00	8620.00	8900	20230712	-33.03	5210	20240125	14.40	6120	-2.61	20240102	5210	14.40	20240125	8900	-33.03	20230712	5210	14.40	20240125	2.38	N	015230	500	142 억		1562385	N	N	0	N	00	N
94	20240214	120250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5960	-90	5	-1.49	358421670	59952	39.65	5960	6040	5910	7860	4240	6050	5977.90	5.47	0	-2301	6216	6132	6006	5922	5796	6175	5965	143	1810	500	4350	10	1	28572230	1703	4.64	0.69	12	0.21	1285.00	8620.00	8900	20230712	-33.03	5210	20240125	14.40	6120	-2.61	20240102	5210	14.40	20240125	8900	-33.03	20230712	5210	14.40	20240125	2.38	N	015230	500	142 억		1562385	N	N	0	N	00	N
95	20240214	110253	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5980	-70	5	-1.16	249197170	41632	27.53	5960	6040	5910	7860	4240	6050	5984.96	5.47	0	-6283	6216	6132	6006	5922	5796	6175	5965	143	1810	500	4350	10	1	28572230	1709	4.65	0.69	12	0.15	1285.00	8620.00	8900	20230712	-32.81	5210	20240125	14.78	6120	-2.29	20240102	5210	14.78	20240125	8900	-32.81	20230712	5210	14.78	20240125	2.38	N	015230	500	142 억		1562385	N	N	0	N	00	N
96	20240214	090248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5970	-80	5	-1.32	46726110	7849	5.19	5960	5990	5910	7860	4240	6050	5946.82	5.47	0	1321	6216	6132	6006	5922	5796	6175	5965	143	1810	500	4350	10	1	28572230	1706	4.65	0.69	12	0.03	1285.00	8620.00	8900	20230712	-32.92	5210	20240125	14.59	6120	-2.45	20240102	5210	14.59	20240125	8900	-32.92	20230712	5210	14.59	20240125	2.38	N	015230	500	142 억		1562385	N	N	0	N	00	N
97	20240213	160248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6050	190	2	3.24	905434340	150932	413.18	5880	6090	5880	7610	4110	5860	5998.94	5.36	0	23699	5980	5920	5860	5800	5740	5890	5770	143	1750	500	4210	10	1	28572230	1729	4.71	0.70	12	0.53	1285.00	8620.00	8900	20230712	-32.02	5210	20240125	16.12	6120	-1.14	20240102	5210	16.12	20240125	8900	-32.02	20230712	5210	16.12	20240125	2.39	N	015230	500	142 억		1530650	N	N	0	N	00	N
98	20240213	150245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6020	160	2	2.73	799967750	133472	365.39	5880	6090	5880	7610	4110	5860	5993.52	5.36	0	24308	5980	5920	5860	5800	5740	5890	5770	143	1750	500	4210	10	1	28572230	1720	4.68	0.70	12	0.47	1285.00	8620.00	8900	20230712	-32.36	5210	20240125	15.55	6120	-1.63	20240102	5210	15.55	20240125	8900	-32.36	20230712	5210	15.55	20240125	2.39	N	015230	500	142 억		1530650	N	N	0	N	00	N
99	20240213	140253	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6010	150	2	2.56	641072960	107143	293.31	5880	6030	5880	7610	4110	5860	5983.34	5.36	0	26084	5980	5920	5860	5800	5740	5890	5770	143	1750	500	4210	10	1	28572230	1717	4.68	0.70	12	0.37	1285.00	8620.00	8900	20230712	-32.47	5210	20240125	15.36	6120	-1.80	20240102	5210	15.36	20240125	8900	-32.47	20230712	5210	15.36	20240125	2.39	N	015230	500	142 억		1530650	N	N	0	N	00	N
100	20240213	130250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6000	140	2	2.39	604501420	101042	276.61	5880	6030	5880	7610	4110	5860	5982.67	5.36	0	26634	5980	5920	5860	5800	5740	5890	5770	143	1750	500	4210	10	1	28572230	1714	4.67	0.70	12	0.35	1285.00	8620.00	8900	20230712	-32.58	5210	20240125	15.16	6120	-1.96	20240102	5210	15.16	20240125	8900	-32.58	20230712	5210	15.16	20240125	2.39	N	015230	500	142 억		1530650	N	N	0	N	00	N
101	20240213	120251	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5990	130	2	2.22	512982630	85734	234.70	5880	6030	5880	7610	4110	5860	5983.42	5.36	0	20876	5980	5920	5860	5800	5740	5890	5770	143	1750	500	4210	10	1	28572230	1711	4.66	0.69	12	0.30	1285.00	8620.00	8900	20230712	-32.70	5210	20240125	14.97	6120	-2.12	20240102	5210	14.97	20240125	8900	-32.70	20230712	5210	14.97	20240125	2.39	N	015230	500	142 억		1530650	N	N	0	N	00	N
102	20240213	110251	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5990	130	2	2.22	463020260	77387	211.85	5880	6030	5880	7610	4110	5860	5983.18	5.36	0	19837	5980	5920	5860	5800	5740	5890	5770	143	1750	500	4210	10	1	28572230	1711	4.66	0.69	12	0.27	1285.00	8620.00	8900	20230712	-32.70	5210	20240125	14.97	6120	-2.12	20240102	5210	14.97	20240125	8900	-32.70	20230712	5210	14.97	20240125	2.39	N	015230	500	142 억		1530650	N	N	0	N	00	N
103	20240213	100232	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6000	140	2	2.39	403423260	67455	184.66	5880	6030	5880	7610	4110	5860	5980.63	5.36	0	18691	5980	5920	5860	5800	5740	5890	5770	143	1750	500	4210	10	1	28572230	1714	4.67	0.70	12	0.24	1285.00	8620.00	8900	20230712	-32.58	5210	20240125	15.16	6120	-1.96	20240102	5210	15.16	20240125	8900	-32.58	20230712	5210	15.16	20240125	2.39	N	015230	500	142 억		1530650	N	N	0	N	00	N