KissMeData/092200/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	160705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4505	-45	5	-0.99	484716330	107371	97.98	4505	4575	4480	5910	3185	4550	4514.42	2.25	0	-19704	4643	4596	4548	4501	4453	4620	4525	194	1360	500	3360	5	1	38888569	1752	57.76	1.69	12	0.28	78.00	2664.00	7270	20230621	-38.03	3600	20230224	25.14	5240	-14.03	20240214	4075	10.55	20240131	7270	-38.03	20230621	3675	22.59	20230302	1.71	N	092200	500	194 억		874511	N	N	95	N	00	N
3	20240229	150708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4510	-40	5	-0.88	463145895	102585	93.62	4505	4575	4480	5910	3185	4550	4514.75	2.25	0	-18267	4643	4596	4548	4501	4453	4620	4525	194	1360	500	3360	5	1	38888569	1754	57.82	1.69	12	0.26	78.00	2664.00	7270	20230621	-37.96	3600	20230224	25.28	5240	-13.93	20240214	4075	10.67	20240131	7270	-37.96	20230621	3675	22.72	20230302	1.71	N	092200	500	194 억		874511	N	N	192	N	00	N
4	20240229	140709	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-50	5	-1.10	396182845	87709	80.04	4505	4575	4480	5910	3185	4550	4517.01	2.25	0	-17094	4643	4596	4548	4501	4453	4620	4525	194	1360	500	3360	5	1	38888569	1750	57.69	1.69	12	0.23	78.00	2664.00	7270	20230621	-38.10	3600	20230224	25.00	5240	-14.12	20240214	4075	10.43	20240131	7270	-38.10	20230621	3675	22.45	20230302	1.71	N	092200	500	194 억		874511	N	N	192	N	00	N
5	20240229	130706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-50	5	-1.10	355925670	78775	71.89	4505	4575	4480	5910	3185	4550	4518.26	2.25	0	-14377	4643	4596	4548	4501	4453	4620	4525	194	1360	500	3360	5	1	38888569	1750	57.69	1.69	12	0.20	78.00	2664.00	7270	20230621	-38.10	3600	20230224	25.00	5240	-14.12	20240214	4075	10.43	20240131	7270	-38.10	20230621	3675	22.45	20230302	1.71	N	092200	500	194 억		874511	N	N	192	N	00	N
6	20240229	120706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4490	-60	5	-1.32	285489045	63110	57.59	4505	4575	4490	5910	3185	4550	4523.67	2.25	0	-9505	4643	4596	4548	4501	4453	4620	4525	194	1360	500	3360	5	1	38888569	1746	57.56	1.69	12	0.16	78.00	2664.00	7270	20230621	-38.24	3600	20230224	24.72	5240	-14.31	20240214	4075	10.18	20240131	7270	-38.24	20230621	3675	22.18	20230302	1.71	N	092200	500	194 억		874511	N	N	192	N	00	N
7	20240229	110708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4525	-25	5	-0.55	177839610	39225	35.80	4505	4575	4500	5910	3185	4550	4533.83	2.25	0	2511	4643	4596	4548	4501	4453	4620	4525	194	1360	500	3360	5	1	38888569	1760	58.01	1.70	12	0.10	78.00	2664.00	7270	20230621	-37.76	3600	20230224	25.69	5240	-13.65	20240214	4075	11.04	20240131	7270	-37.76	20230621	3675	23.13	20230302	1.71	N	092200	500	194 억		874511	N	N	192	N	00	N
8	20240229	100708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4560	10	2	0.22	137458745	30318	27.67	4505	4575	4500	5910	3185	4550	4533.90	2.25	0	4365	4643	4596	4548	4501	4453	4620	4525	194	1360	500	3360	5	1	38888569	1773	58.46	1.71	12	0.08	78.00	2664.00	7270	20230621	-37.28	3600	20230224	26.67	5240	-12.98	20240214	4075	11.90	20240131	7270	-37.28	20230621	3675	24.08	20230302	1.71	N	092200	500	194 억		874511	N	N	192	N	00	N
9	20240229	090707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	-20	5	-0.44	29745785	6601	6.02	4505	4545	4500	5910	3185	4550	4506.25	2.25	0	932	4643	4596	4548	4501	4453	4620	4525	194	1360	500	3360	5	1	38888569	1762	58.08	1.70	12	0.02	78.00	2664.00	7270	20230621	-37.69	3600	20230224	25.83	5240	-13.55	20240214	4075	11.17	20240131	7270	-37.69	20230621	3675	23.27	20230302	1.71	N	092200	500	194 억		874511	N	N	192	N	00	N
10	20240228	160627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4550	50	2	1.11	492975745	108727	63.02	4505	4595	4500	5850	3150	4500	4534.07	2.18	0	26657	4780	4640	4525	4385	4270	4582	4327	194	1350	500	3330	5	1	38888569	1769	58.33	1.71	12	0.28	78.00	2664.00	7270	20230621	-37.41	3600	20230224	26.39	5240	-13.17	20240214	4075	11.66	20240131	7270	-37.41	20230621	3675	23.81	20230302	1.65	N	092200	500	194 억		849295	N	N	192	N	00	N
11	20240228	150626	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	30	2	0.67	429631810	94750	54.92	4505	4595	4500	5850	3150	4500	4534.37	2.18	0	22099	4780	4640	4525	4385	4270	4582	4327	194	1350	500	3330	5	1	38888569	1762	58.08	1.70	12	0.24	78.00	2664.00	7270	20230621	-37.69	3600	20230224	25.83	5240	-13.55	20240214	4075	11.17	20240131	7270	-37.69	20230621	3675	23.27	20230302	1.65	N	092200	500	194 억		849295	N	N	14	N	00	N
12	20240228	140707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4565	65	2	1.44	387500880	85470	49.54	4505	4595	4500	5850	3150	4500	4533.76	2.18	0	25815	4780	4640	4525	4385	4270	4582	4327	194	1350	500	3330	5	1	38888569	1775	58.53	1.71	12	0.22	78.00	2664.00	7270	20230621	-37.21	3600	20230224	26.81	5240	-12.88	20240214	4075	12.02	20240131	7270	-37.21	20230621	3675	24.22	20230302	1.65	N	092200	500	194 억		849295	N	N	14	N	00	N
13	20240228	130707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4580	80	2	1.78	333996450	73772	42.76	4505	4595	4500	5850	3150	4500	4527.41	2.18	0	26246	4780	4640	4525	4385	4270	4582	4327	194	1350	500	3330	5	1	38888569	1781	58.72	1.72	12	0.19	78.00	2664.00	7270	20230621	-37.00	3600	20230224	27.22	5240	-12.60	20240214	4075	12.39	20240131	7270	-37.00	20230621	3675	24.63	20230302	1.65	N	092200	500	194 억		849295	N	N	14	N	00	N
14	20240228	120708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4510	10	2	0.22	190952400	42288	24.51	4505	4550	4500	5850	3150	4500	4515.52	2.18	0	8578	4780	4640	4525	4385	4270	4582	4327	194	1350	500	3330	5	1	38888569	1754	57.82	1.69	12	0.11	78.00	2664.00	7270	20230621	-37.96	3600	20230224	25.28	5240	-13.93	20240214	4075	10.67	20240131	7270	-37.96	20230621	3675	22.72	20230302	1.65	N	092200	500	194 억		849295	N	N	14	N	00	N
15	20240228	110638	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4515	15	2	0.33	170088565	37661	21.83	4505	4550	4500	5850	3150	4500	4516.31	2.18	0	8165	4780	4640	4525	4385	4270	4582	4327	194	1350	500	3330	5	1	38888569	1756	57.88	1.69	12	0.10	78.00	2664.00	7270	20230621	-37.90	3600	20230224	25.42	5240	-13.84	20240214	4075	10.80	20240131	7270	-37.90	20230621	3675	22.86	20230302	1.65	N	092200	500	194 억		849295	N	N	14	N	00	N
16	20240228	100704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	30	2	0.67	100278700	22179	12.86	4505	4550	4500	5850	3150	4500	4521.34	2.18	0	4255	4780	4640	4525	4385	4270	4582	4327	194	1350	500	3330	5	1	38888569	1762	58.08	1.70	12	0.06	78.00	2664.00	7270	20230621	-37.69	3600	20230224	25.83	5240	-13.55	20240214	4075	11.17	20240131	7270	-37.69	20230621	3675	23.27	20230302	1.65	N	092200	500	194 억		849295	N	N	14	N	00	N
17	20240228	090708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4530	30	2	0.67	13714860	3039	1.76	4505	4540	4505	5850	3150	4500	4512.95	2.18	0	954	4780	4640	4525	4385	4270	4582	4327	194	1350	500	3330	5	1	38888569	1762	58.08	1.70	12	0.01	78.00	2664.00	7270	20230621	-37.69	3600	20230224	25.83	5240	-13.55	20240214	4075	11.17	20240131	7270	-37.69	20230621	3675	23.27	20230302	1.65	N	092200	500	194 억		849295	N	N	14	N	00	N
18	20240227	160706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-125	5	-2.70	776276615	171792	71.42	4625	4665	4410	6010	3240	4625	4518.72	2.21	0	-6506	4828	4726	4638	4536	4448	4777	4587	194	1385	500	3420	5	1	38888569	1750	57.69	1.69	12	0.44	78.00	2664.00	7270	20230621	-38.10	3600	20230224	25.00	5240	-14.12	20240214	4075	10.43	20240131	7270	-38.10	20230621	3600	25.00	20230227	1.68	N	092200	500	194 억		859593	N	N	14	N	00	N
19	20240227	150708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4510	-115	5	-2.49	745436165	164941	68.57	4625	4665	4410	6010	3240	4625	4519.41	2.21	0	-7287	4828	4726	4638	4536	4448	4777	4587	194	1385	500	3420	5	1	38888569	1754	57.82	1.69	12	0.42	78.00	2664.00	7270	20230621	-37.96	3600	20230224	25.28	5240	-13.93	20240214	4075	10.67	20240131	7270	-37.96	20230621	3600	25.28	20230227	1.68	N	092200	500	194 억		859593	N	N	25	N	00	N
20	20240227	140705	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-125	5	-2.70	628289460	138870	57.73	4625	4665	4410	6010	3240	4625	4524.30	2.21	0	-13969	4828	4726	4638	4536	4448	4777	4587	194	1385	500	3420	5	1	38888569	1750	57.69	1.69	12	0.36	78.00	2664.00	7270	20230621	-38.10	3600	20230224	25.00	5240	-14.12	20240214	4075	10.43	20240131	7270	-38.10	20230621	3600	25.00	20230227	1.68	N	092200	500	194 억		859593	N	N	25	N	00	N
21	20240227	130628	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-125	5	-2.70	576917485	127466	52.99	4625	4665	4410	6010	3240	4625	4526.05	2.21	0	-8849	4828	4726	4638	4536	4448	4777	4587	194	1385	500	3420	5	1	38888569	1750	57.69	1.69	12	0.33	78.00	2664.00	7270	20230621	-38.10	3600	20230224	25.00	5240	-14.12	20240214	4075	10.43	20240131	7270	-38.10	20230621	3600	25.00	20230227	1.68	N	092200	500	194 억		859593	N	N	25	N	00	N
22	20240227	120708	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4500	-125	5	-2.70	528503780	116695	48.51	4625	4665	4410	6010	3240	4625	4528.93	2.21	0	-8434	4828	4726	4638	4536	4448	4777	4587	194	1385	500	3420	5	1	38888569	1750	57.69	1.69	12	0.30	78.00	2664.00	7270	20230621	-38.10	3600	20230224	25.00	5240	-14.12	20240214	4075	10.43	20240131	7270	-38.10	20230621	3600	25.00	20230227	1.68	N	092200	500	194 억		859593	N	N	25	N	00	N
23	20240227	110707	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4525	-100	5	-2.16	424531790	93584	38.90	4625	4665	4410	6010	3240	4625	4536.37	2.21	0	-7927	4828	4726	4638	4536	4448	4777	4587	194	1385	500	3420	5	1	38888569	1760	58.01	1.70	12	0.24	78.00	2664.00	7270	20230621	-37.76	3600	20230224	25.69	5240	-13.65	20240214	4075	11.04	20240131	7270	-37.76	20230621	3600	25.69	20230227	1.68	N	092200	500	194 억		859593	N	N	25	N	00	N
24	20240227	100703	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4550	-75	5	-1.62	326436140	71872	29.88	4625	4665	4410	6010	3240	4625	4541.91	2.21	0	-14368	4828	4726	4638	4536	4448	4777	4587	194	1385	500	3420	5	1	38888569	1769	58.33	1.71	12	0.18	78.00	2664.00	7270	20230621	-37.41	3600	20230224	26.39	5240	-13.17	20240214	4075	11.66	20240131	7270	-37.41	20230621	3600	26.39	20230227	1.68	N	092200	500	194 억		859593	N	N	25	N	00	N
25	20240227	090706	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	-15	5	-0.32	40513420	8783	3.65	4625	4665	4590	6010	3240	4625	4612.71	2.21	0	-5294	4828	4726	4638	4536	4448	4777	4587	194	1385	500	3420	5	1	38888569	1793	59.10	1.73	12	0.02	78.00	2664.00	7270	20230621	-36.59	3600	20230224	28.06	5240	-12.02	20240214	4075	13.13	20240131	7270	-36.59	20230621	3600	28.06	20230227	1.68	N	092200	500	194 억		859593	N	N	25	N	00	N
26	20240226	160704	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4625	25	2	0.54	1108619320	239345	166.09	4580	4740	4550	5980	3220	4600	4631.89	2.15	0	16078	4706	4652	4616	4562	4526	4635	4545	194	1380	500	3400	5	1	38888569	1799	59.29	1.74	12	0.62	78.00	2664.00	7270	20230621	-36.38	3600	20230224	28.47	5240	-11.74	20240214	4075	13.50	20240131	7270	-36.38	20230621	3600	28.47	20230227	1.65	N	092200	500	194 억		834413	N	N	25	N	00	N
27	20240226	150701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4645	45	2	0.98	1007227220	217483	150.92	4580	4740	4550	5980	3220	4600	4631.30	2.15	0	13273	4706	4652	4616	4562	4526	4635	4545	194	1380	500	3400	5	1	38888569	1806	59.55	1.74	12	0.56	78.00	2664.00	7270	20230621	-36.11	3600	20230224	29.03	5240	-11.35	20240214	4075	13.99	20240131	7270	-36.11	20230621	3600	29.03	20230227	1.65	N	092200	500	194 억		834413	N	N	4	N	00	N
28	20240226	140701	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	65	2	1.41	982697630	212211	147.26	4580	4740	4550	5980	3220	4600	4630.76	2.15	0	15071	4706	4652	4616	4562	4526	4635	4545	194	1380	500	3400	5	1	38888569	1814	59.81	1.75	12	0.55	78.00	2664.00	7270	20230621	-35.83	3600	20230224	29.58	5240	-10.97	20240214	4075	14.48	20240131	7270	-35.83	20230621	3600	29.58	20230227	1.65	N	092200	500	194 억		834413	N	N	4	N	00	N
29	20240226	130658	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4685	85	2	1.85	932176375	201372	139.74	4580	4740	4550	5980	3220	4600	4629.13	2.15	0	18191	4706	4652	4616	4562	4526	4635	4545	194	1380	500	3400	5	1	38888569	1822	60.06	1.76	12	0.52	78.00	2664.00	7270	20230621	-35.56	3600	20230224	30.14	5240	-10.59	20240214	4075	14.97	20240131	7270	-35.56	20230621	3600	30.14	20230227	1.65	N	092200	500	194 억		834413	N	N	4	N	00	N
30	20240226	120657	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	55	2	1.20	587974180	128015	88.83	4580	4660	4550	5980	3220	4600	4593.01	2.15	0	21623	4706	4652	4616	4562	4526	4635	4545	194	1380	500	3400	5	1	38888569	1810	59.68	1.75	12	0.33	78.00	2664.00	7270	20230621	-35.97	3600	20230224	29.31	5240	-11.16	20240214	4075	14.23	20240131	7270	-35.97	20230621	3600	29.31	20230227	1.65	N	092200	500	194 억		834413	N	N	4	N	00	N
31	20240226	110656	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4575	-25	5	-0.54	493371515	107574	74.65	4580	4645	4550	5980	3220	4600	4586.34	2.15	0	5586	4706	4652	4616	4562	4526	4635	4545	194	1380	500	3400	5	1	38888569	1779	58.65	1.72	12	0.28	78.00	2664.00	7270	20230621	-37.07	3600	20230224	27.08	5240	-12.69	20240214	4075	12.27	20240131	7270	-37.07	20230621	3600	27.08	20230227	1.65	N	092200	500	194 억		834413	N	N	4	N	00	N
32	20240226	100654	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4590	-10	5	-0.22	329264495	71635	49.71	4580	4645	4570	5980	3220	4600	4596.42	2.15	0	1265	4706	4652	4616	4562	4526	4635	4545	194	1380	500	3400	5	1	38888569	1785	58.85	1.72	12	0.18	78.00	2664.00	7270	20230621	-36.86	3600	20230224	27.50	5240	-12.40	20240214	4075	12.64	20240131	7270	-36.86	20230621	3600	27.50	20230227	1.65	N	092200	500	194 억		834413	N	N	4	N	00	N
33	20240226	090654	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	0	3	0.00	31563065	6862	4.76	4580	4635	4580	5980	3220	4600	4599.69	2.15	0	-139	4706	4652	4616	4562	4526	4635	4545	194	1380	500	3400	5	1	38888569	1789	58.97	1.73	12	0.02	78.00	2664.00	7270	20230621	-36.73	3600	20230224	27.78	5240	-12.21	20240214	4075	12.88	20240131	7270	-36.73	20230621	3600	27.78	20230227	1.65	N	092200	500	194 억		834413	N	N	4	N	00	N
34	20240223	160654	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	-45	5	-0.97	660218130	143335	114.85	4645	4670	4580	6030	3255	4645	4606.15	2.17	0	-9698	4771	4707	4671	4607	4571	4690	4590	194	1385	500	3430	5	1	38888569	1789	58.97	1.73	12	0.37	78.00	2664.00	7270	20230621	-36.73	3600	20230224	27.78	5240	-12.21	20240214	4075	12.88	20240131	7270	-36.73	20230621	3600	27.78	20230224	1.68	N	092200	500	194 억		842830	N	N	4	N	00	N
35	20240223	150650	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4600	-45	5	-0.97	624563215	135576	108.63	4645	4670	4580	6030	3255	4645	4606.74	2.17	0	-9563	4771	4707	4671	4607	4571	4690	4590	194	1385	500	3430	5	1	38888569	1789	58.97	1.73	12	0.35	78.00	2664.00	7270	20230621	-36.73	3600	20230224	27.78	5240	-12.21	20240214	4075	12.88	20240131	7270	-36.73	20230621	3600	27.78	20230224	1.68	N	092200	500	194 억		842830	N	N	25	N	00	N
36	20240223	140652	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4585	-60	5	-1.29	579870545	125838	100.83	4645	4670	4585	6030	3255	4645	4608.07	2.17	0	-9760	4771	4707	4671	4607	4571	4690	4590	194	1385	500	3430	5	1	38888569	1783	58.78	1.72	12	0.32	78.00	2664.00	7270	20230621	-36.93	3600	20230224	27.36	5240	-12.50	20240214	4075	12.52	20240131	7270	-36.93	20230621	3600	27.36	20230224	1.68	N	092200	500	194 억		842830	N	N	25	N	00	N
37	20240223	130649	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	-50	5	-1.08	491236570	106529	85.36	4645	4670	4585	6030	3255	4645	4611.29	2.17	0	-9268	4771	4707	4671	4607	4571	4690	4590	194	1385	500	3430	5	1	38888569	1787	58.91	1.72	12	0.27	78.00	2664.00	7270	20230621	-36.80	3600	20230224	27.64	5240	-12.31	20240214	4075	12.76	20240131	7270	-36.80	20230621	3600	27.64	20230224	1.68	N	092200	500	194 억		842830	N	N	25	N	00	N
38	20240223	120651	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4610	-35	5	-0.75	452667140	98148	78.64	4645	4670	4585	6030	3255	4645	4612.09	2.17	0	-6176	4771	4707	4671	4607	4571	4690	4590	194	1385	500	3430	5	1	38888569	1793	59.10	1.73	12	0.25	78.00	2664.00	7270	20230621	-36.59	3600	20230224	28.06	5240	-12.02	20240214	4075	13.13	20240131	7270	-36.59	20230621	3600	28.06	20230224	1.68	N	092200	500	194 억		842830	N	N	25	N	00	N
39	20240223	110645	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4595	-50	5	-1.08	414498965	89859	72.00	4645	4670	4585	6030	3255	4645	4612.77	2.17	0	-7418	4771	4707	4671	4607	4571	4690	4590	194	1385	500	3430	5	1	38888569	1787	58.91	1.72	12	0.23	78.00	2664.00	7270	20230621	-36.80	3600	20230224	27.64	5240	-12.31	20240214	4075	12.76	20240131	7270	-36.80	20230621	3600	27.64	20230224	1.68	N	092200	500	194 억		842830	N	N	25	N	00	N
40	20240223	100645	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4620	-25	5	-0.54	335367410	72686	58.24	4645	4670	4585	6030	3255	4645	4613.92	2.17	0	-9214	4771	4707	4671	4607	4571	4690	4590	194	1385	500	3430	5	1	38888569	1797	59.23	1.73	12	0.19	78.00	2664.00	7270	20230621	-36.45	3600	20230224	28.33	5240	-11.83	20240214	4075	13.37	20240131	7270	-36.45	20230621	3600	28.33	20230224	1.68	N	092200	500	194 억		842830	N	N	25	N	00	N
41	20240223	090648	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	-10	5	-0.22	37915615	8163	6.54	4645	4670	4630	6030	3255	4645	4644.81	2.17	0	-3860	4771	4707	4671	4607	4571	4690	4590	194	1385	500	3430	5	1	38888569	1802	59.42	1.74	12	0.02	78.00	2664.00	7270	20230621	-36.24	3600	20230224	28.75	5240	-11.55	20240214	4075	13.74	20240131	7270	-36.24	20230621	3600	28.75	20230224	1.68	N	092200	500	194 억		842830	N	N	25	N	00	N
42	20240222	160640	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4645	-10	5	-0.21	578840760	124277	63.11	4670	4735	4635	6050	3260	4655	4657.83	2.19	0	-6955	4808	4731	4688	4611	4568	4710	4590	194	1395	500	3440	5	1	38888569	1806	59.55	1.74	12	0.32	78.00	2664.00	7270	20230621	-36.11	3600	20230224	29.03	5240	-11.35	20240214	4075	13.99	20240131	7270	-36.11	20230621	3600	29.03	20230224	1.63	N	092200	500	194 억		850821	N	N	25	N	00	N
43	20240222	150648	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4635	-20	5	-0.43	475713430	102107	51.85	4670	4735	4635	6050	3260	4655	4658.97	2.19	0	-11134	4808	4731	4688	4611	4568	4710	4590	194	1395	500	3440	5	1	38888569	1802	59.42	1.74	12	0.26	78.00	2664.00	7270	20230621	-36.24	3600	20230224	28.75	5240	-11.55	20240214	4075	13.74	20240131	7270	-36.24	20230621	3600	28.75	20230224	1.63	N	092200	500	194 억		850821	N	N	0	N	00	N
44	20240222	140644	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4675	20	2	0.43	395398280	84842	43.09	4670	4735	4645	6050	3260	4655	4660.41	2.19	0	-9309	4808	4731	4688	4611	4568	4710	4590	194	1395	500	3440	5	1	38888569	1818	59.94	1.75	12	0.22	78.00	2664.00	7270	20230621	-35.69	3600	20230224	29.86	5240	-10.78	20240214	4075	14.72	20240131	7270	-35.69	20230621	3600	29.86	20230224	1.63	N	092200	500	194 억		850821	N	N	0	N	00	N
45	20240222	130634	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	-5	5	-0.11	341441405	73275	37.21	4670	4735	4645	6050	3260	4655	4659.73	2.19	0	-7999	4808	4731	4688	4611	4568	4710	4590	194	1395	500	3440	5	1	38888569	1808	59.62	1.75	12	0.19	78.00	2664.00	7270	20230621	-36.04	3600	20230224	29.17	5240	-11.26	20240214	4075	14.11	20240131	7270	-36.04	20230621	3600	29.17	20230224	1.63	N	092200	500	194 억		850821	N	N	0	N	00	N
46	20240222	120644	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	-5	5	-0.11	250179030	53662	27.25	4670	4735	4645	6050	3260	4655	4662.13	2.19	0	-3805	4808	4731	4688	4611	4568	4710	4590	194	1395	500	3440	5	1	38888569	1808	59.62	1.75	12	0.14	78.00	2664.00	7270	20230621	-36.04	3600	20230224	29.17	5240	-11.26	20240214	4075	14.11	20240131	7270	-36.04	20230621	3600	29.17	20230224	1.63	N	092200	500	194 억		850821	N	N	0	N	00	N
47	20240222	110641	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	10	2	0.21	202036640	43315	22.00	4670	4735	4645	6050	3260	4655	4664.36	2.19	0	-2660	4808	4731	4688	4611	4568	4710	4590	194	1395	500	3440	5	1	38888569	1814	59.81	1.75	12	0.11	78.00	2664.00	7270	20230621	-35.83	3600	20230224	29.58	5240	-10.97	20240214	4075	14.48	20240131	7270	-35.83	20230621	3600	29.58	20230224	1.63	N	092200	500	194 억		850821	N	N	0	N	00	N
48	20240222	100635	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	0	3	0.00	127268440	27261	13.84	4670	4735	4655	6050	3260	4655	4668.52	2.19	0	-1403	4808	4731	4688	4611	4568	4710	4590	194	1395	500	3440	5	1	38888569	1810	59.68	1.75	12	0.07	78.00	2664.00	7270	20230621	-35.97	3600	20230224	29.31	5240	-11.16	20240214	4075	14.23	20240131	7270	-35.97	20230621	3600	29.31	20230224	1.63	N	092200	500	194 억		850821	N	N	0	N	00	N
49	20240222	090646	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	45	2	0.97	7629395	1625	0.83	4670	4735	4670	6050	3260	4655	4695.01	2.19	0	483	4808	4731	4688	4611	4568	4710	4590	194	1395	500	3440	5	1	38888569	1828	60.26	1.76	12	0.00	78.00	2664.00	7270	20230621	-35.35	3600	20230224	30.56	5240	-10.31	20240214	4075	15.34	20240131	7270	-35.35	20230621	3600	30.56	20230224	1.63	N	092200	500	194 억		850821	N	N	0	N	00	N
50	20240221	160640	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	-85	5	-1.79	920450030	196652	100.40	4730	4765	4645	6160	3320	4740	4680.62	2.13	0	21580	4943	4841	4778	4676	4613	4810	4645	194	1420	500	3500	5	1	38888569	1810	59.68	1.75	12	0.51	78.00	2664.00	7270	20230621	-35.97	3600	20230224	29.31	5240	-11.16	20240214	4075	14.23	20240131	7270	-35.97	20230621	3600	29.31	20230224	1.66	N	092200	500	194 억		829223	N	N	23	N	00	N
51	20240221	150634	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4665	-75	5	-1.58	857977275	183239	93.56	4730	4765	4645	6160	3320	4740	4682.29	2.13	0	22483	4943	4841	4778	4676	4613	4810	4645	194	1420	500	3500	5	1	38888569	1814	59.81	1.75	12	0.47	78.00	2664.00	7270	20230621	-35.83	3600	20230224	29.58	5240	-10.97	20240214	4075	14.48	20240131	7270	-35.83	20230621	3600	29.58	20230224	1.66	N	092200	500	194 억		829223	N	N	23	N	00	N
52	20240221	140636	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4655	-85	5	-1.79	781448345	166807	85.17	4730	4765	4645	6160	3320	4740	4684.75	2.13	0	25621	4943	4841	4778	4676	4613	4810	4645	194	1420	500	3500	5	1	38888569	1810	59.68	1.75	12	0.43	78.00	2664.00	7270	20230621	-35.97	3600	20230224	29.31	5240	-11.16	20240214	4075	14.23	20240131	7270	-35.97	20230621	3600	29.31	20230224	1.66	N	092200	500	194 억		829223	N	N	23	N	00	N
53	20240221	130636	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4650	-90	5	-1.90	717344960	153049	78.14	4730	4765	4645	6160	3320	4740	4687.03	2.13	0	23094	4943	4841	4778	4676	4613	4810	4645	194	1420	500	3500	5	1	38888569	1808	59.62	1.75	12	0.39	78.00	2664.00	7270	20230621	-36.04	3600	20230224	29.17	5240	-11.26	20240214	4075	14.11	20240131	7270	-36.04	20230621	3600	29.17	20230224	1.66	N	092200	500	194 억		829223	N	N	23	N	00	N
54	20240221	120635	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4685	-55	5	-1.16	618436340	131822	67.30	4730	4765	4645	6160	3320	4740	4691.45	2.13	0	26664	4943	4841	4778	4676	4613	4810	4645	194	1420	500	3500	5	1	38888569	1822	60.06	1.76	12	0.34	78.00	2664.00	7270	20230621	-35.56	3600	20230224	30.14	5240	-10.59	20240214	4075	14.97	20240131	7270	-35.56	20230621	3600	30.14	20230224	1.66	N	092200	500	194 억		829223	N	N	23	N	00	N
55	20240221	110642	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4705	-35	5	-0.74	544067440	115967	59.21	4730	4765	4645	6160	3320	4740	4691.57	2.13	0	25045	4943	4841	4778	4676	4613	4810	4645	194	1420	500	3500	5	1	38888569	1830	60.32	1.77	12	0.30	78.00	2664.00	7270	20230621	-35.28	3600	20230224	30.69	5240	-10.21	20240214	4075	15.46	20240131	7270	-35.28	20230621	3600	30.69	20230224	1.66	N	092200	500	194 억		829223	N	N	23	N	00	N
56	20240221	100634	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4700	-40	5	-0.84	324249795	69067	35.26	4730	4765	4645	6160	3320	4740	4694.71	2.13	0	16219	4943	4841	4778	4676	4613	4810	4645	194	1420	500	3500	5	1	38888569	1828	60.26	1.76	12	0.18	78.00	2664.00	7270	20230621	-35.35	3600	20230224	30.56	5240	-10.31	20240214	4075	15.34	20240131	7270	-35.35	20230621	3600	30.56	20230224	1.66	N	092200	500	194 억		829223	N	N	23	N	00	N
57	20240221	090634	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	0	3	0.00	94622725	20085	10.25	4730	4740	4680	6160	3320	4740	4711.11	2.13	0	8159	4943	4841	4778	4676	4613	4810	4645	194	1420	500	3500	5	1	38888569	1843	60.77	1.78	12	0.05	78.00	2664.00	7270	20230621	-34.80	3600	20230224	31.67	5240	-9.54	20240214	4075	16.32	20240131	7270	-34.80	20230621	3600	31.67	20230224	1.66	N	092200	500	194 억		829223	N	N	23	N	00	N
58	20240220	160628	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4740	-65	5	-1.35	931628340	194749	90.76	4810	4880	4715	6240	3365	4805	4783.78	2.17	0	-15888	4995	4900	4840	4745	4685	4947	4792	194	1435	500	3550	5	1	38888569	1843	60.77	1.78	12	0.50	78.00	2664.00	7270	20230621	-34.80	3600	20230224	31.67	5240	-9.54	20240214	4075	16.32	20240131	7270	-34.80	20230621	3600	31.67	20230224	1.62	N	092200	500	194 억		843979	N	N	23	N	00	N
59	20240220	150631	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	-60	5	-1.25	884254250	184756	86.11	4810	4880	4715	6240	3365	4805	4786.06	2.17	0	-17268	4995	4900	4840	4745	4685	4947	4792	194	1435	500	3550	5	1	38888569	1845	60.83	1.78	12	0.48	78.00	2664.00	7270	20230621	-34.73	3600	20230224	31.81	5240	-9.45	20240214	4075	16.44	20240131	7270	-34.73	20230621	3600	31.81	20230224	1.62	N	092200	500	194 억		843979	N	N	71	N	00	N
60	20240220	140631	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	-60	5	-1.25	698403875	145461	67.79	4810	4880	4745	6240	3365	4805	4801.31	2.17	0	-25975	4995	4900	4840	4745	4685	4947	4792	194	1435	500	3550	5	1	38888569	1845	60.83	1.78	12	0.37	78.00	2664.00	7270	20230621	-34.73	3600	20230224	31.81	5240	-9.45	20240214	4075	16.44	20240131	7270	-34.73	20230621	3600	31.81	20230224	1.62	N	092200	500	194 억		843979	N	N	71	N	00	N
61	20240220	130632	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4770	-35	5	-0.73	577717795	120115	55.98	4810	4880	4765	6240	3365	4805	4809.71	2.17	0	-17353	4995	4900	4840	4745	4685	4947	4792	194	1435	500	3550	5	1	38888569	1855	61.15	1.79	12	0.31	78.00	2664.00	7270	20230621	-34.39	3600	20230224	32.50	5240	-8.97	20240214	4075	17.06	20240131	7270	-34.39	20230621	3600	32.50	20230224	1.62	N	092200	500	194 억		843979	N	N	71	N	00	N
62	20240220	120626	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	-15	5	-0.31	509948750	105947	49.38	4810	4880	4765	6240	3365	4805	4813.25	2.17	0	-13597	4995	4900	4840	4745	4685	4947	4792	194	1435	500	3550	5	1	38888569	1863	61.41	1.80	12	0.27	78.00	2664.00	7270	20230621	-34.11	3600	20230224	33.06	5240	-8.59	20240214	4075	17.55	20240131	7270	-34.11	20230621	3600	33.06	20230224	1.62	N	092200	500	194 억		843979	N	N	71	N	00	N
63	20240220	110628	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4790	-15	5	-0.31	392893050	81454	37.96	4810	4880	4790	6240	3365	4805	4823.50	2.17	0	-14601	4995	4900	4840	4745	4685	4947	4792	194	1435	500	3550	5	1	38888569	1863	61.41	1.80	12	0.21	78.00	2664.00	7270	20230621	-34.11	3600	20230224	33.06	5240	-8.59	20240214	4075	17.55	20240131	7270	-34.11	20230621	3600	33.06	20230224	1.62	N	092200	500	194 억		843979	N	N	71	N	00	N
64	20240220	100619	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4835	30	2	0.62	179275800	37046	17.27	4810	4880	4805	6240	3365	4805	4839.29	2.17	0	-1988	4995	4900	4840	4745	4685	4947	4792	194	1435	500	3550	5	1	38888569	1880	61.99	1.81	12	0.10	78.00	2664.00	7270	20230621	-33.49	3600	20230224	34.31	5240	-7.73	20240214	4075	18.65	20240131	7270	-33.49	20230621	3600	34.31	20230224	1.62	N	092200	500	194 억		843979	N	N	71	N	00	N
65	20240220	090634	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4870	65	2	1.35	29028185	6005	2.80	4810	4870	4810	6240	3365	4805	4834.10	2.17	0	1882	4995	4900	4840	4745	4685	4947	4792	194	1435	500	3550	5	1	38888569	1894	62.44	1.83	12	0.02	78.00	2664.00	7270	20230621	-33.01	3600	20230224	35.28	5240	-7.06	20240214	4075	19.51	20240131	7270	-33.01	20230621	3600	35.28	20230224	1.62	N	092200	500	194 억		843979	N	N	71	N	00	N
66	20240219	160629	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4805	-50	5	-1.03	1030412270	213309	94.57	4780	4935	4780	6310	3400	4855	4830.61	2.13	0	12441	4998	4926	4888	4816	4778	4907	4797	194	1455	500	3590	5	1	38888569	1869	61.60	1.80	12	0.55	78.00	2664.00	7270	20230621	-33.91	3600	20230224	33.47	5240	-8.30	20240214	4075	17.91	20240131	7270	-33.91	20230621	3600	33.47	20230224	1.61	N	092200	500	194 억		826526	N	N	71	N	00	N
67	20240219	150635	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4815	-40	5	-0.82	975302890	201853	89.49	4780	4935	4780	6310	3400	4855	4831.75	2.13	0	11519	4998	4926	4888	4816	4778	4907	4797	194	1455	500	3590	5	1	38888569	1872	61.73	1.81	12	0.52	78.00	2664.00	7270	20230621	-33.77	3600	20230224	33.75	5240	-8.11	20240214	4075	18.16	20240131	7270	-33.77	20230621	3600	33.75	20230224	1.61	N	092200	500	194 억		826526	N	N	18	N	00	N
68	20240219	140633	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4825	-30	5	-0.62	866060805	179144	79.42	4780	4935	4780	6310	3400	4855	4834.44	2.13	0	10131	4998	4926	4888	4816	4778	4907	4797	194	1455	500	3590	5	1	38888569	1876	61.86	1.81	12	0.46	78.00	2664.00	7270	20230621	-33.63	3600	20230224	34.03	5240	-7.92	20240214	4075	18.40	20240131	7270	-33.63	20230621	3600	34.03	20230224	1.61	N	092200	500	194 억		826526	N	N	18	N	00	N
69	20240219	130633	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4830	-25	5	-0.51	823870140	170381	75.54	4780	4935	4780	6310	3400	4855	4835.46	2.13	0	8384	4998	4926	4888	4816	4778	4907	4797	194	1455	500	3590	5	1	38888569	1878	61.92	1.81	12	0.44	78.00	2664.00	7270	20230621	-33.56	3600	20230224	34.17	5240	-7.82	20240214	4075	18.53	20240131	7270	-33.56	20230621	3600	34.17	20230224	1.61	N	092200	500	194 억		826526	N	N	18	N	00	N
70	20240219	120631	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4815	-40	5	-0.82	687184030	141963	62.94	4780	4935	4780	6310	3400	4855	4840.59	2.13	0	5996	4998	4926	4888	4816	4778	4907	4797	194	1455	500	3590	5	1	38888569	1872	61.73	1.81	12	0.37	78.00	2664.00	7270	20230621	-33.77	3600	20230224	33.75	5240	-8.11	20240214	4075	18.16	20240131	7270	-33.77	20230621	3600	33.75	20230224	1.61	N	092200	500	194 억		826526	N	N	18	N	00	N
71	20240219	110630	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4815	-40	5	-0.82	599839940	123824	54.90	4780	4935	4780	6310	3400	4855	4844.29	2.13	0	3724	4998	4926	4888	4816	4778	4907	4797	194	1455	500	3590	5	1	38888569	1872	61.73	1.81	12	0.32	78.00	2664.00	7270	20230621	-33.77	3600	20230224	33.75	5240	-8.11	20240214	4075	18.16	20240131	7270	-33.77	20230621	3600	33.75	20230224	1.61	N	092200	500	194 억		826526	N	N	18	N	00	N
72	20240219	100626	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4850	-5	5	-0.10	424654705	87490	38.79	4780	4935	4780	6310	3400	4855	4853.75	2.13	0	2896	4998	4926	4888	4816	4778	4907	4797	194	1455	500	3590	5	1	38888569	1886	62.18	1.82	12	0.22	78.00	2664.00	7270	20230621	-33.29	3600	20230224	34.72	5240	-7.44	20240214	4075	19.02	20240131	7270	-33.29	20230621	3600	34.72	20230224	1.61	N	092200	500	194 억		826526	N	N	18	N	00	N
73	20240219	090627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4865	10	2	0.21	111687765	22945	10.17	4780	4935	4780	6310	3400	4855	4867.63	2.13	0	-398	4998	4926	4888	4816	4778	4907	4797	194	1455	500	3590	5	1	38888569	1892	62.37	1.83	12	0.06	78.00	2664.00	7270	20230621	-33.08	3600	20230224	35.14	5240	-7.16	20240214	4075	19.39	20240131	7270	-33.08	20230621	3600	35.14	20230224	1.61	N	092200	500	194 억		826526	N	N	18	N	00	N
74	20240216	160623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4855	-75	5	-1.52	1087580585	222708	40.26	4930	4960	4850	6400	3455	4930	4883.52	2.12	0	-6365	5130	5030	4950	4850	4770	4990	4810	194	1470	500	3640	5	1	38888569	1888	62.24	1.82	12	0.57	78.00	2664.00	7270	20230621	-33.22	3600	20230224	34.86	5240	-7.35	20240214	4075	19.14	20240131	7270	-33.22	20230621	3600	34.86	20230224	1.55	N	092200	500	194 억		822804	N	N	18	N	00	N
75	20240216	150629	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4880	-50	5	-1.01	1003322845	205382	37.13	4930	4960	4850	6400	3455	4930	4885.15	2.12	0	-6880	5130	5030	4950	4850	4770	4990	4810	194	1470	500	3640	5	1	38888569	1898	62.56	1.83	12	0.53	78.00	2664.00	7270	20230621	-32.87	3600	20230224	35.56	5240	-6.87	20240214	4075	19.75	20240131	7270	-32.87	20230621	3600	35.56	20230224	1.55	N	092200	500	194 억		822804	N	N	21	N	00	N
76	20240216	140632	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4885	-45	5	-0.91	871628465	178409	32.26	4930	4960	4850	6400	3455	4930	4885.56	2.12	0	-11679	5130	5030	4950	4850	4770	4990	4810	194	1470	500	3640	5	1	38888569	1900	62.63	1.83	12	0.46	78.00	2664.00	7270	20230621	-32.81	3600	20230224	35.69	5240	-6.77	20240214	4075	19.88	20240131	7270	-32.81	20230621	3600	35.69	20230224	1.55	N	092200	500	194 억		822804	N	N	21	N	00	N
77	20240216	130624	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4880	-50	5	-1.01	804737305	164709	29.78	4930	4960	4850	6400	3455	4930	4885.81	2.12	0	-13891	5130	5030	4950	4850	4770	4990	4810	194	1470	500	3640	5	1	38888569	1898	62.56	1.83	12	0.42	78.00	2664.00	7270	20230621	-32.87	3600	20230224	35.56	5240	-6.87	20240214	4075	19.75	20240131	7270	-32.87	20230621	3600	35.56	20230224	1.55	N	092200	500	194 억		822804	N	N	21	N	00	N
78	20240216	120626	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4875	-55	5	-1.12	668386480	136722	24.72	4930	4960	4850	6400	3455	4930	4888.65	2.12	0	-26820	5130	5030	4950	4850	4770	4990	4810	194	1470	500	3640	5	1	38888569	1896	62.50	1.83	12	0.35	78.00	2664.00	7270	20230621	-32.94	3600	20230224	35.42	5240	-6.97	20240214	4075	19.63	20240131	7270	-32.94	20230621	3600	35.42	20230224	1.55	N	092200	500	194 억		822804	N	N	21	N	00	N
79	20240216	110634	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4875	-55	5	-1.12	515394820	105258	19.03	4930	4960	4870	6400	3455	4930	4896.49	2.12	0	-16385	5130	5030	4950	4850	4770	4990	4810	194	1470	500	3640	5	1	38888569	1896	62.50	1.83	12	0.27	78.00	2664.00	7270	20230621	-32.94	3600	20230224	35.42	5240	-6.97	20240214	4075	19.63	20240131	7270	-32.94	20230621	3600	35.42	20230224	1.55	N	092200	500	194 억		822804	N	N	21	N	00	N
80	20240216	100627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4905	-25	5	-0.51	397904435	81190	14.68	4930	4960	4870	6400	3455	4930	4900.90	2.12	0	-17331	5130	5030	4950	4850	4770	4990	4810	194	1470	500	3640	5	1	38888569	1907	62.88	1.84	12	0.21	78.00	2664.00	7270	20230621	-32.53	3600	20230224	36.25	5240	-6.39	20240214	4075	20.37	20240131	7270	-32.53	20230621	3600	36.25	20230224	1.55	N	092200	500	194 억		822804	N	N	21	N	00	N
81	20240216	090620	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4910	-20	5	-0.41	55416820	11251	2.03	4930	4955	4910	6400	3455	4930	4925.50	2.12	0	-3783	5130	5030	4950	4850	4770	4990	4810	194	1470	500	3640	5	1	38888569	1909	62.95	1.84	12	0.03	78.00	2664.00	7270	20230621	-32.46	3600	20230224	36.39	5240	-6.30	20240214	4075	20.49	20240131	7270	-32.46	20230621	3600	36.39	20230224	1.55	N	092200	500	194 억		822804	N	N	21	N	00	N
82	20240215	160623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4930	-120	5	-2.38	2715174890	549634	20.36	5050	5050	4870	6560	3540	5050	4939.97	2.40	0	-132600	5570	5310	4980	4720	4390	5440	4850	194	1510	500	3730	5	1	38888569	1917	63.21	1.85	12	1.41	78.00	2664.00	7270	20230621	-32.19	3600	20230224	36.94	5240	-5.92	20240214	4075	20.98	20240131	7270	-32.19	20230621	3600	36.94	20230224	1.61	N	092200	500	194 억		931615	N	N	21	N	00	N
83	20240215	150627	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4895	-155	5	-3.07	2534037925	512784	19.00	5050	5050	4870	6560	3540	5050	4941.73	2.40	0	-125203	5570	5310	4980	4720	4390	5440	4850	194	1510	500	3730	5	1	38888569	1904	62.76	1.84	12	1.32	78.00	2664.00	7270	20230621	-32.67	3600	20230224	35.97	5240	-6.58	20240214	4075	20.12	20240131	7270	-32.67	20230621	3600	35.97	20230224	1.61	N	092200	500	194 억		931615	N	N	0	N	00	N
84	20240215	140623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4920	-130	5	-2.57	2189475575	442470	16.39	5050	5050	4905	6560	3540	5050	4948.30	2.40	0	-82704	5570	5310	4980	4720	4390	5440	4850	194	1510	500	3730	5	1	38888569	1913	63.08	1.85	12	1.14	78.00	2664.00	7270	20230621	-32.32	3600	20230224	36.67	5240	-6.11	20240214	4075	20.74	20240131	7270	-32.32	20230621	3600	36.67	20230224	1.61	N	092200	500	194 억		931615	N	N	0	N	00	N
85	20240215	130617	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4925	-125	5	-2.48	1986878455	401278	14.87	5050	5050	4905	6560	3540	5050	4951.38	2.40	0	-63796	5570	5310	4980	4720	4390	5440	4850	194	1510	500	3730	5	1	38888569	1915	63.14	1.85	12	1.03	78.00	2664.00	7270	20230621	-32.26	3600	20230224	36.81	5240	-6.01	20240214	4075	20.86	20240131	7270	-32.26	20230621	3600	36.81	20230224	1.61	N	092200	500	194 억		931615	N	N	0	N	00	N
86	20240215	120623	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4940	-110	5	-2.18	1903059705	384260	14.24	5050	5050	4905	6560	3540	5050	4952.53	2.40	0	-58728	5570	5310	4980	4720	4390	5440	4850	194	1510	500	3730	5	1	38888569	1921	63.33	1.85	12	0.99	78.00	2664.00	7270	20230621	-32.05	3600	20230224	37.22	5240	-5.73	20240214	4075	21.23	20240131	7270	-32.05	20230621	3600	37.22	20230224	1.61	N	092200	500	194 억		931615	N	N	0	N	00	N
87	20240215	110619	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4935	-115	5	-2.28	1735374220	350198	12.97	5050	5050	4905	6560	3540	5050	4955.41	2.40	0	-54121	5570	5310	4980	4720	4390	5440	4850	194	1510	500	3730	5	1	38888569	1919	63.27	1.85	12	0.90	78.00	2664.00	7270	20230621	-32.12	3600	20230224	37.08	5240	-5.82	20240214	4075	21.10	20240131	7270	-32.12	20230621	3600	37.08	20230224	1.61	N	092200	500	194 억		931615	N	N	0	N	00	N
88	20240215	100618	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4955	-95	5	-1.88	1110615460	223478	8.28	5050	5050	4940	6560	3540	5050	4969.69	2.40	0	-70260	5570	5310	4980	4720	4390	5440	4850	194	1510	500	3730	5	1	38888569	1927	63.53	1.86	12	0.57	78.00	2664.00	7270	20230621	-31.84	3600	20230224	37.64	5240	-5.44	20240214	4075	21.60	20240131	7270	-31.84	20230621	3600	37.64	20230224	1.61	N	092200	500	194 억		931615	N	N	0	N	00	N
89	20240215	090620	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4965	-85	5	-1.68	423132070	85026	3.15	5050	5050	4940	6560	3540	5050	4976.50	2.40	0	-14917	5570	5310	4980	4720	4390	5440	4850	194	1510	500	3730	5	1	38888569	1931	63.65	1.86	12	0.22	78.00	2664.00	7270	20230621	-31.71	3600	20230224	37.92	5240	-5.25	20240214	4075	21.84	20240131	7270	-31.71	20230621	3600	37.92	20230224	1.61	N	092200	500	194 억		931615	N	N	0	N	00	N
90	20240214	160615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5050	285	2	5.98	13522137920	2689261	796.90	4665	5240	4650	6190	3340	4765	5028.18	2.19	0	124333	4828	4796	4748	4716	4668	4812	4732	194	1425	500	3520	10	1	38888569	1964	64.74	1.90	12	6.92	78.00	2664.00	7270	20230621	-30.54	3600	20230224	40.28	5240	-3.63	20240214	4075	23.93	20240131	7270	-30.54	20230621	3600	40.28	20230224	1.67	N	092200	500	194 억		853441	N	N	0	N	00	N
91	20240214	150615	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4975	210	2	4.41	12928712500	2571382	761.97	4665	5240	4650	6190	3340	4765	5027.93	2.19	0	150132	4828	4796	4748	4716	4668	4812	4732	194	1425	500	3520	5	1	38888569	1935	63.78	1.87	12	6.61	78.00	2664.00	7270	20230621	-31.57	3600	20230224	38.19	5240	-5.06	20240214	4075	22.09	20240131	7270	-31.57	20230621	3600	38.19	20230224	1.67	N	092200	500	194 억		853441	N	N	0	N	00	N
92	20240214	140614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5020	255	2	5.35	12454017115	2476067	733.72	4665	5240	4650	6190	3340	4765	5029.76	2.19	0	168944	4828	4796	4748	4716	4668	4812	4732	194	1425	500	3520	10	1	38888569	1952	64.36	1.88	12	6.37	78.00	2664.00	7270	20230621	-30.95	3600	20230224	39.44	5240	-4.20	20240214	4075	23.19	20240131	7270	-30.95	20230621	3600	39.44	20230224	1.67	N	092200	500	194 억		853441	N	N	0	N	00	N
93	20240214	130616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4995	230	2	4.83	12078708975	2400976	711.47	4665	5240	4650	6190	3340	4765	5030.75	2.19	0	162521	4828	4796	4748	4716	4668	4812	4732	194	1425	500	3520	5	1	38888569	1942	64.04	1.88	12	6.17	78.00	2664.00	7270	20230621	-31.29	3600	20230224	38.75	5240	-4.68	20240214	4075	22.58	20240131	7270	-31.29	20230621	3600	38.75	20230224	1.67	N	092200	500	194 억		853441	N	N	0	N	00	N
94	20240214	120610	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5040	275	2	5.77	11477822495	2280901	675.89	4665	5240	4650	6190	3340	4765	5032.15	2.19	0	146498	4828	4796	4748	4716	4668	4812	4732	194	1425	500	3520	10	1	38888569	1960	64.62	1.89	12	5.87	78.00	2664.00	7270	20230621	-30.67	3600	20230224	40.00	5240	-3.82	20240214	4075	23.68	20240131	7270	-30.67	20230621	3600	40.00	20230224	1.67	N	092200	500	194 억		853441	N	N	0	N	00	N
95	20240214	110616	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	5010	245	2	5.14	6170007795	1241254	367.81	4665	5110	4650	6190	3340	4765	4970.79	2.19	0	36667	4828	4796	4748	4716	4668	4812	4732	194	1425	500	3520	10	1	38888569	1948	64.23	1.88	12	3.19	78.00	2664.00	7270	20230621	-31.09	3600	20230224	39.17	5110	-1.96	20240214	4075	22.94	20240131	7270	-31.09	20230621	3600	39.17	20230224	1.67	N	092200	500	194 억		853441	N	N	0	N	00	N
96	20240214	090607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	0	3	0.00	110776170	23517	6.97	4665	4780	4650	6190	3340	4765	4710.42	2.19	0	5921	4828	4796	4748	4716	4668	4812	4732	194	1425	500	3520	5	1	38888569	1853	61.09	1.79	12	0.06	78.00	2664.00	7270	20230621	-34.46	3600	20230224	32.36	5100	-6.57	20240111	4075	16.93	20240131	7270	-34.46	20230621	3600	32.36	20230224	1.67	N	092200	500	194 억		853441	N	N	0	N	00	N
97	20240213	160609	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	100	2	2.14	1592362755	335846	104.25	4735	4780	4700	6060	3270	4665	4741.34	2.11	0	22089	4818	4741	4613	4536	4408	4780	4575	194	1395	500	3450	5	1	38888569	1853	61.09	1.79	12	0.86	78.00	2664.00	7270	20230621	-34.46	3600	20230224	32.36	5100	-6.57	20240111	4075	16.93	20240131	7270	-34.46	20230621	3600	32.36	20230224	1.68	N	092200	500	194 억		821167	N	N	0	N	00	N
98	20240213	150607	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	100	2	2.14	1495497080	315531	97.94	4735	4775	4700	6060	3270	4665	4739.62	2.11	0	17122	4818	4741	4613	4536	4408	4780	4575	194	1395	500	3450	5	1	38888569	1853	61.09	1.79	12	0.81	78.00	2664.00	7270	20230621	-34.46	3600	20230224	32.36	5100	-6.57	20240111	4075	16.93	20240131	7270	-34.46	20230621	3600	32.36	20230224	1.68	N	092200	500	194 억		821167	N	N	0	N	00	N
99	20240213	140614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	100	2	2.14	1330191215	280839	87.17	4735	4770	4700	6060	3270	4665	4736.49	2.11	0	16626	4818	4741	4613	4536	4408	4780	4575	194	1395	500	3450	5	1	38888569	1853	61.09	1.79	12	0.72	78.00	2664.00	7270	20230621	-34.46	3600	20230224	32.36	5100	-6.57	20240111	4075	16.93	20240131	7270	-34.46	20230621	3600	32.36	20230224	1.68	N	092200	500	194 억		821167	N	N	0	N	00	N
100	20240213	130606	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4760	95	2	2.04	1220418675	257759	80.01	4735	4770	4700	6060	3270	4665	4734.73	2.11	0	17505	4818	4741	4613	4536	4408	4780	4575	194	1395	500	3450	5	1	38888569	1851	61.03	1.79	12	0.66	78.00	2664.00	7270	20230621	-34.53	3600	20230224	32.22	5100	-6.67	20240111	4075	16.81	20240131	7270	-34.53	20230621	3600	32.22	20230224	1.68	N	092200	500	194 억		821167	N	N	0	N	00	N
101	20240213	120614	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4765	100	2	2.14	1103190260	233151	72.37	4735	4765	4700	6060	3270	4665	4731.66	2.11	0	18644	4818	4741	4613	4536	4408	4780	4575	194	1395	500	3450	5	1	38888569	1853	61.09	1.79	12	0.60	78.00	2664.00	7270	20230621	-34.46	3600	20230224	32.36	5100	-6.57	20240111	4075	16.93	20240131	7270	-34.46	20230621	3600	32.36	20230224	1.68	N	092200	500	194 억		821167	N	N	0	N	00	N
102	20240213	110613	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4745	80	2	1.71	900526725	190411	59.10	4735	4760	4700	6060	3270	4665	4729.38	2.11	0	12681	4818	4741	4613	4536	4408	4780	4575	194	1395	500	3450	5	1	38888569	1845	60.83	1.78	12	0.49	78.00	2664.00	7270	20230621	-34.73	3600	20230224	31.81	5100	-6.96	20240111	4075	16.44	20240131	7270	-34.73	20230621	3600	31.81	20230224	1.68	N	092200	500	194 억		821167	N	N	0	N	00	N
103	20240213	100513	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	4725	60	2	1.29	706667425	149516	46.41	4735	4760	4700	6060	3270	4665	4726.37	2.11	0	10781	4818	4741	4613	4536	4408	4780	4575	194	1395	500	3450	5	1	38888569	1837	60.58	1.77	12	0.38	78.00	2664.00	7270	20230621	-35.01	3600	20230224	31.25	5100	-7.35	20240111	4075	15.95	20240131	7270	-35.01	20230621	3600	31.25	20230224	1.68	N	092200	500	194 억		821167	N	N	0	N	00	N