KissMeData/308170/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	161058	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10770	-10	5	-0.09	164580420	15331	156.04	10850	10900	10680	14010	7550	10780	10735.14	0.42	0	91	11240	11010	10860	10630	10480	11125	10745	43	3230	500	7760	10	1	8610000	927	82.21	0.89	12	0.18	131.00	12061.00	20850	20230418	-48.35	10680	20240229	0.84	12450	-13.49	20240115	10680	0.84	20240229	20850	-48.35	20230418	10680	0.84	20240229	2.47	N	308170	500	43 억		36542	N	N	16	N	00	N
3	20240229	151103	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10780	0	3	0.00	150368010	14007	142.56	10850	10900	10680	14010	7550	10780	10735.20	0.42	0	711	11240	11010	10860	10630	10480	11125	10745	43	3230	500	7760	10	1	8610000	928	82.29	0.89	12	0.16	131.00	12061.00	20850	20230418	-48.30	10680	20240229	0.94	12450	-13.41	20240115	10680	0.94	20240229	20850	-48.30	20230418	10680	0.94	20240229	2.47	N	308170	500	43 억		36542	N	N	44	N	00	N
4	20240229	141103	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10770	-10	5	-0.09	128572390	11975	121.88	10850	10900	10680	14010	7550	10780	10736.73	0.42	0	1405	11240	11010	10860	10630	10480	11125	10745	43	3230	500	7760	10	1	8610000	927	82.21	0.89	12	0.14	131.00	12061.00	20850	20230418	-48.35	10680	20240229	0.84	12450	-13.49	20240115	10680	0.84	20240229	20850	-48.35	20230418	10680	0.84	20240229	2.47	N	308170	500	43 억		36542	N	N	44	N	00	N
5	20240229	131102	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10750	-30	5	-0.28	95483210	8891	90.49	10850	10900	10700	14010	7550	10780	10739.31	0.42	0	1219	11240	11010	10860	10630	10480	11125	10745	43	3230	500	7760	10	1	8610000	926	82.06	0.89	12	0.10	131.00	12061.00	20850	20230418	-48.44	10700	20240229	0.47	12450	-13.65	20240115	10700	0.47	20240229	20850	-48.44	20230418	10700	0.47	20240229	2.47	N	308170	500	43 억		36542	N	N	44	N	00	N
6	20240229	121101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10740	-40	5	-0.37	93608440	8717	88.72	10850	10900	10700	14010	7550	10780	10738.61	0.42	0	1229	11240	11010	10860	10630	10480	11125	10745	43	3230	500	7760	10	1	8610000	925	81.98	0.89	12	0.10	131.00	12061.00	20850	20230418	-48.49	10700	20240229	0.37	12450	-13.73	20240115	10700	0.37	20240229	20850	-48.49	20230418	10700	0.37	20240229	2.47	N	308170	500	43 억		36542	N	N	44	N	00	N
7	20240229	111104	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10740	-40	5	-0.37	76417070	7114	72.41	10850	10900	10700	14010	7550	10780	10741.79	0.42	0	974	11240	11010	10860	10630	10480	11125	10745	43	3230	500	7760	10	1	8610000	925	81.98	0.89	12	0.08	131.00	12061.00	20850	20230418	-48.49	10700	20240229	0.37	12450	-13.73	20240115	10700	0.37	20240229	20850	-48.49	20230418	10700	0.37	20240229	2.47	N	308170	500	43 억		36542	N	N	44	N	00	N
8	20240229	101106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10790	10	2	0.09	64614840	6015	61.22	10850	10900	10700	14010	7550	10780	10742.28	0.42	0	1013	11240	11010	10860	10630	10480	11125	10745	43	3230	500	7760	10	1	8610000	929	82.37	0.89	12	0.07	131.00	12061.00	20850	20230418	-48.25	10700	20240229	0.84	12450	-13.33	20240115	10700	0.84	20240229	20850	-48.25	20230418	10700	0.84	20240229	2.47	N	308170	500	43 억		36542	N	N	44	N	00	N
9	20240229	091103	57	100.00	KOSPI		운수.장비	N	N	N	N		N	10780	0	3	0.00	1372100	127	1.29	10850	10900	10780	14010	7550	10780	10803.94	0.42	0	-11	11240	11010	10860	10630	10480	11125	10745	43	3230	500	7760	10	1	8610000	928	82.29	0.89	12	0.00	131.00	12061.00	20850	20230418	-48.30	10710	20240228	0.65	12450	-13.41	20240115	10710	0.65	20240228	20850	-48.30	20230418	10710	0.65	20240228	2.47	N	308170	500	43 억		36542	N	N	44	N	00	N
10	20240228	161000	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10780	-80	5	-0.74	106043430	9806	56.84	10720	11090	10710	14110	7610	10860	10814.16	0.43	0	-672	11246	11052	10926	10732	10606	10990	10670	43	3250	500	7810	10	1	8610000	928	82.29	0.89	12	0.11	131.00	12061.00	20850	20230418	-48.30	10710	20240228	0.65	12450	-13.41	20240115	10710	0.65	20240228	20850	-48.30	20230418	10710	0.65	20240228	2.48	N	308170	500	43 억		37208	N	N	44	N	00	N
11	20240228	150959	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10790	-70	5	-0.64	101946490	9426	54.64	10720	11090	10710	14110	7610	10860	10815.46	0.43	0	-645	11246	11052	10926	10732	10606	10990	10670	43	3250	500	7810	10	1	8610000	929	82.37	0.89	12	0.11	131.00	12061.00	20850	20230418	-48.25	10710	20240228	0.75	12450	-13.33	20240115	10710	0.75	20240228	20850	-48.25	20230418	10710	0.75	20240228	2.48	N	308170	500	43 억		37208	N	N	4	N	00	N
12	20240228	141101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10790	-70	5	-0.64	68387450	6305	36.55	10720	11090	10710	14110	7610	10860	10846.54	0.43	0	-642	11246	11052	10926	10732	10606	10990	10670	43	3250	500	7810	10	1	8610000	929	82.37	0.89	12	0.07	131.00	12061.00	20850	20230418	-48.25	10710	20240228	0.75	12450	-13.33	20240115	10710	0.75	20240228	20850	-48.25	20230418	10710	0.75	20240228	2.48	N	308170	500	43 억		37208	N	N	4	N	00	N
13	20240228	131056	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10860	0	3	0.00	64044680	5903	34.22	10720	11090	10710	14110	7610	10860	10849.51	0.43	0	-643	11246	11052	10926	10732	10606	10990	10670	43	3250	500	7810	10	1	8610000	935	82.90	0.90	12	0.07	131.00	12061.00	20850	20230418	-47.91	10710	20240228	1.40	12450	-12.77	20240115	10710	1.40	20240228	20850	-47.91	20230418	10710	1.40	20240228	2.48	N	308170	500	43 억		37208	N	N	4	N	00	N
14	20240228	121105	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10790	-70	5	-0.64	48793530	4491	26.03	10720	11090	10710	14110	7610	10860	10864.74	0.43	0	-644	11246	11052	10926	10732	10606	10990	10670	43	3250	500	7810	10	1	8610000	929	82.37	0.89	12	0.05	131.00	12061.00	20850	20230418	-48.25	10710	20240228	0.75	12450	-13.33	20240115	10710	0.75	20240228	20850	-48.25	20230418	10710	0.75	20240228	2.48	N	308170	500	43 억		37208	N	N	4	N	00	N
15	20240228	111020	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10860	0	3	0.00	38608490	3548	20.57	10720	11090	10710	14110	7610	10860	10881.76	0.43	0	-673	11246	11052	10926	10732	10606	10990	10670	43	3250	500	7810	10	1	8610000	935	82.90	0.90	12	0.04	131.00	12061.00	20850	20230418	-47.91	10710	20240228	1.40	12450	-12.77	20240115	10710	1.40	20240228	20850	-47.91	20230418	10710	1.40	20240228	2.48	N	308170	500	43 억		37208	N	N	4	N	00	N
16	20240228	101102	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10890	30	2	0.28	16750460	1539	8.92	10720	11090	10710	14110	7610	10860	10883.99	0.43	0	-74	11246	11052	10926	10732	10606	10990	10670	43	3250	500	7810	10	1	8610000	938	83.13	0.90	12	0.02	131.00	12061.00	20850	20230418	-47.77	10710	20240228	1.68	12450	-12.53	20240115	10710	1.68	20240228	20850	-47.77	20230418	10710	1.68	20240228	2.48	N	308170	500	43 억		37208	N	N	4	N	00	N
17	20240228	091106	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10910	50	2	0.46	7449360	687	3.98	10720	11090	10710	14110	7610	10860	10843.32	0.43	0	-78	11246	11052	10926	10732	10606	10990	10670	43	3250	500	7810	10	1	8610000	939	83.28	0.90	12	0.01	131.00	12061.00	20850	20230418	-47.67	10710	20240228	1.87	12450	-12.37	20240115	10710	1.87	20240228	20850	-47.67	20230418	10710	1.87	20240228	2.48	N	308170	500	43 억		37208	N	N	4	N	00	N
18	20240227	161100	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10860	-90	5	-0.82	188395450	17250	116.06	11050	11120	10800	14230	7670	10950	10921.48	0.43	0	-484	11223	11086	10943	10806	10663	11015	10735	43	3280	500	7880	10	1	8610000	935	82.90	0.90	12	0.20	131.00	12061.00	20850	20230418	-47.91	10800	20240227	0.56	12450	-12.77	20240115	10800	0.56	20240227	20850	-47.91	20230418	10800	0.56	20240227	2.52	N	308170	500	43 억		37138	N	N	4	N	00	N
19	20240227	151101	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10860	-90	5	-0.82	174896340	16007	107.70	11050	11120	10800	14230	7670	10950	10926.24	0.43	0	-9	11223	11086	10943	10806	10663	11015	10735	43	3280	500	7880	10	1	8610000	935	82.90	0.90	12	0.19	131.00	12061.00	20850	20230418	-47.91	10800	20240227	0.56	12450	-12.77	20240115	10800	0.56	20240227	20850	-47.91	20230418	10800	0.56	20240227	2.52	N	308170	500	43 억		37138	N	N	5	N	00	N
20	20240227	141059	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10880	-70	5	-0.64	162665510	14880	100.11	11050	11120	10800	14230	7670	10950	10931.82	0.43	0	327	11223	11086	10943	10806	10663	11015	10735	43	3280	500	7880	10	1	8610000	937	83.05	0.90	12	0.17	131.00	12061.00	20850	20230418	-47.82	10800	20240227	0.74	12450	-12.61	20240115	10800	0.74	20240227	20850	-47.82	20230418	10800	0.74	20240227	2.52	N	308170	500	43 억		37138	N	N	5	N	00	N
21	20240227	131020	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10950	0	3	0.00	161881400	14808	99.63	11050	11120	10800	14230	7670	10950	10932.02	0.43	0	328	11223	11086	10943	10806	10663	11015	10735	43	3280	500	7880	10	1	8610000	943	83.59	0.91	12	0.17	131.00	12061.00	20850	20230418	-47.48	10800	20240227	1.39	12450	-12.05	20240115	10800	1.39	20240227	20850	-47.48	20230418	10800	1.39	20240227	2.52	N	308170	500	43 억		37138	N	N	5	N	00	N
22	20240227	121102	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10870	-80	5	-0.73	133962030	12233	82.31	11050	11120	10800	14230	7670	10950	10950.87	0.43	0	-57	11223	11086	10943	10806	10663	11015	10735	43	3280	500	7880	10	1	8610000	936	82.98	0.90	12	0.14	131.00	12061.00	20850	20230418	-47.87	10800	20240227	0.65	12450	-12.69	20240115	10800	0.65	20240227	20850	-47.87	20230418	10800	0.65	20240227	2.52	N	308170	500	43 억		37138	N	N	5	N	00	N
23	20240227	111102	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10950	0	3	0.00	126641630	11560	77.78	11050	11120	10800	14230	7670	10950	10955.16	0.43	0	-57	11223	11086	10943	10806	10663	11015	10735	43	3280	500	7880	10	1	8610000	943	83.59	0.91	12	0.13	131.00	12061.00	20850	20230418	-47.48	10800	20240227	1.39	12450	-12.05	20240115	10800	1.39	20240227	20850	-47.48	20230418	10800	1.39	20240227	2.52	N	308170	500	43 억		37138	N	N	5	N	00	N
24	20240227	101057	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10990	40	2	0.37	118226850	10789	72.59	11050	11120	10800	14230	7670	10950	10958.09	0.43	0	-28	11223	11086	10943	10806	10663	11015	10735	43	3280	500	7880	10	1	8610000	946	83.89	0.91	12	0.13	131.00	12061.00	20850	20230418	-47.29	10800	20240227	1.76	12450	-11.73	20240115	10800	1.76	20240227	20850	-47.29	20230418	10800	1.76	20240227	2.52	N	308170	500	43 억		37138	N	N	5	N	00	N
25	20240227	091101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11040	90	2	0.82	36911990	3326	22.38	11050	11120	11040	14230	7670	10950	11098.01	0.43	0	-596	11223	11086	10943	10806	10663	11015	10735	43	3280	500	7880	10	1	8610000	951	84.27	0.92	12	0.04	131.00	12061.00	20850	20230418	-47.05	10800	20240226	2.22	12450	-11.33	20240115	10800	2.22	20240226	20850	-47.05	20230418	10800	2.22	20240226	2.52	N	308170	500	43 억		37138	N	N	5	N	00	N
26	20240226	161056	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10950	-70	5	-0.64	162052280	14855	65.29	11020	11080	10800	14320	7720	11020	10908.94	0.45	0	-574	11386	11202	11106	10922	10826	11155	10875	43	3300	500	7930	10	1	8610000	943	83.59	0.91	12	0.17	131.00	12061.00	20850	20230418	-47.48	10800	20240226	1.39	12450	-12.05	20240115	10800	1.39	20240226	20850	-47.48	20230418	10800	1.39	20240226	2.53	N	308170	500	43 억		38396	N	N	5	N	00	N
27	20240226	151048	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10950	-70	5	-0.64	152023160	13937	61.26	11020	11080	10800	14320	7720	11020	10907.88	0.45	0	-569	11386	11202	11106	10922	10826	11155	10875	43	3300	500	7930	10	1	8610000	943	83.59	0.91	12	0.16	131.00	12061.00	20850	20230418	-47.48	10800	20240226	1.39	12450	-12.05	20240115	10800	1.39	20240226	20850	-47.48	20230418	10800	1.39	20240226	2.53	N	308170	500	43 억		38396	N	N	1	N	00	N
28	20240226	141054	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10910	-110	5	-1.00	131553670	12061	53.01	11020	11080	10800	14320	7720	11020	10907.36	0.45	0	-684	11386	11202	11106	10922	10826	11155	10875	43	3300	500	7930	10	1	8610000	939	83.28	0.90	12	0.14	131.00	12061.00	20850	20230418	-47.67	10800	20240226	1.02	12450	-12.37	20240115	10800	1.02	20240226	20850	-47.67	20230418	10800	1.02	20240226	2.53	N	308170	500	43 억		38396	N	N	1	N	00	N
29	20240226	131046	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10880	-140	5	-1.27	119540690	10959	48.17	11020	11080	10800	14320	7720	11020	10907.99	0.45	0	-684	11386	11202	11106	10922	10826	11155	10875	43	3300	500	7930	10	1	8610000	937	83.05	0.90	12	0.13	131.00	12061.00	20850	20230418	-47.82	10800	20240226	0.74	12450	-12.61	20240115	10800	0.74	20240226	20850	-47.82	20230418	10800	0.74	20240226	2.53	N	308170	500	43 억		38396	N	N	1	N	00	N
30	20240226	121047	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10870	-150	5	-1.36	118060960	10823	47.57	11020	11080	10800	14320	7720	11020	10908.34	0.45	0	-684	11386	11202	11106	10922	10826	11155	10875	43	3300	500	7930	10	1	8610000	936	82.98	0.90	12	0.13	131.00	12061.00	20850	20230418	-47.87	10800	20240226	0.65	12450	-12.69	20240115	10800	0.65	20240226	20850	-47.87	20230418	10800	0.65	20240226	2.53	N	308170	500	43 억		38396	N	N	1	N	00	N
31	20240226	111044	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10860	-160	5	-1.45	102036430	9351	41.10	11020	11080	10800	14320	7720	11020	10911.82	0.45	0	-661	11386	11202	11106	10922	10826	11155	10875	43	3300	500	7930	10	1	8610000	935	82.90	0.90	12	0.11	131.00	12061.00	20850	20230418	-47.91	10800	20240226	0.56	12450	-12.77	20240115	10800	0.56	20240226	20850	-47.91	20230418	10800	0.56	20240226	2.53	N	308170	500	43 억		38396	N	N	1	N	00	N
32	20240226	101042	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	10860	-160	5	-1.45	71470090	6537	28.73	11020	11080	10800	14320	7720	11020	10933.16	0.45	0	-684	11386	11202	11106	10922	10826	11155	10875	43	3300	500	7930	10	1	8610000	935	82.90	0.90	12	0.08	131.00	12061.00	20850	20230418	-47.91	10800	20240226	0.56	12450	-12.77	20240115	10800	0.56	20240226	20850	-47.91	20230418	10800	0.56	20240226	2.53	N	308170	500	43 억		38396	N	N	1	N	00	N
33	20240226	091040	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	11050	30	2	0.27	20675260	1888	8.30	11020	11080	10800	14320	7720	11020	10950.88	0.45	0	-165	11386	11202	11106	10922	10826	11155	10875	43	3300	500	7930	10	1	8610000	951	84.35	0.92	12	0.02	131.00	12061.00	20850	20230418	-47.00	10800	20240226	2.31	12450	-11.24	20240115	10800	2.31	20240226	20850	-47.00	20230418	10800	2.31	20240226	2.53	N	308170	500	43 억		38396	N	N	1	N	00	N
34	20240223	161042	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	11020	-150	5	-1.34	251866220	22736	131.94	11230	11290	11010	14520	7820	11170	11077.99	0.48	0	-2596	11370	11270	11210	11110	11050	11240	11080	43	3350	500	8040	10	1	8610000	949	84.12	0.91	12	0.26	131.00	12061.00	20850	20230418	-47.15	11010	20240223	0.09	12450	-11.49	20240115	11010	0.09	20240223	20850	-47.15	20230418	11010	0.09	20240223	2.50	N	308170	500	43 억		41630	N	N	1	N	00	N
35	20240223	151034	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	11010	-160	5	-1.43	237639420	21445	124.45	11230	11290	11010	14520	7820	11170	11081.34	0.48	0	-2361	11370	11270	11210	11110	11050	11240	11080	43	3350	500	8040	10	1	8610000	948	84.05	0.91	12	0.25	131.00	12061.00	20850	20230418	-47.19	11010	20240223	0.00	12450	-11.57	20240115	11010	0.00	20240223	20850	-47.19	20230418	11010	0.00	20240223	2.50	N	308170	500	43 억		41630	N	N	5	N	00	N
36	20240223	141037	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	11020	-150	5	-1.34	202774520	18281	106.09	11230	11290	11010	14520	7820	11170	11092.09	0.48	0	-2197	11370	11270	11210	11110	11050	11240	11080	43	3350	500	8040	10	1	8610000	949	84.12	0.91	12	0.21	131.00	12061.00	20850	20230418	-47.15	11010	20240223	0.09	12450	-11.49	20240115	11010	0.09	20240223	20850	-47.15	20230418	11010	0.09	20240223	2.50	N	308170	500	43 억		41630	N	N	5	N	00	N
37	20240223	131034	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	11070	-100	5	-0.90	176739250	15920	92.39	11230	11290	11010	14520	7820	11170	11101.71	0.48	0	-1976	11370	11270	11210	11110	11050	11240	11080	43	3350	500	8040	10	1	8610000	953	84.50	0.92	12	0.18	131.00	12061.00	20850	20230418	-46.91	11010	20240223	0.54	12450	-11.08	20240115	11010	0.54	20240223	20850	-46.91	20230418	11010	0.54	20240223	2.50	N	308170	500	43 억		41630	N	N	5	N	00	N
38	20240223	121038	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11100	-70	5	-0.63	110869880	9965	57.83	11230	11290	11090	14520	7820	11170	11125.93	0.48	0	-1376	11370	11270	11210	11110	11050	11240	11080	43	3350	500	8040	10	1	8610000	956	84.73	0.92	12	0.12	131.00	12061.00	20850	20230418	-46.76	11050	20231023	0.45	12450	-10.84	20240115	11090	0.09	20240223	20850	-46.76	20230418	11050	0.45	20231023	2.50	N	308170	500	43 억		41630	N	N	5	N	00	N
39	20240223	111023	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11120	-50	5	-0.45	90277070	8109	47.06	11230	11290	11090	14520	7820	11170	11132.95	0.48	0	-1370	11370	11270	11210	11110	11050	11240	11080	43	3350	500	8040	10	1	8610000	957	84.89	0.92	12	0.09	131.00	12061.00	20850	20230418	-46.67	11050	20231023	0.63	12450	-10.68	20240115	11090	0.27	20240223	20850	-46.67	20230418	11050	0.63	20231023	2.50	N	308170	500	43 억		41630	N	N	5	N	00	N
40	20240223	101031	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11150	-20	5	-0.18	21636930	1935	11.23	11230	11290	11130	14520	7820	11170	11181.88	0.48	0	-518	11370	11270	11210	11110	11050	11240	11080	43	3350	500	8040	10	1	8610000	960	85.11	0.92	12	0.02	131.00	12061.00	20850	20230418	-46.52	11050	20231023	0.90	12450	-10.44	20240115	11090	0.54	20240131	20850	-46.52	20230418	11050	0.90	20231023	2.50	N	308170	500	43 억		41630	N	N	5	N	00	N
41	20240223	091033	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11270	100	2	0.90	6043280	537	3.12	11230	11290	11180	14520	7820	11170	11253.78	0.48	0	-254	11370	11270	11210	11110	11050	11240	11080	43	3350	500	8040	10	1	8610000	970	86.03	0.93	12	0.01	131.00	12061.00	20850	20230418	-45.95	11050	20231023	1.99	12450	-9.48	20240115	11090	1.62	20240131	20850	-45.95	20230418	11050	1.99	20231023	2.50	N	308170	500	43 억		41630	N	N	5	N	00	N
42	20240222	161020	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11170	-130	5	-1.15	192478760	17179	214.18	11230	11310	11150	14690	7910	11300	11204.31	0.50	0	-820	11553	11426	11323	11196	11093	11415	11185	43	3390	500	8130	10	1	8610000	962	85.27	0.93	12	0.20	131.00	12061.00	20850	20230418	-46.43	11050	20231023	1.09	12450	-10.28	20240115	11090	0.72	20240131	20850	-46.43	20230418	11050	1.09	20231023	2.50	N	308170	500	43 억		42682	N	N	5	N	00	N
43	20240222	151030	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11150	-150	5	-1.33	184937240	16503	205.75	11230	11310	11150	14690	7910	11300	11206.28	0.50	0	-618	11553	11426	11323	11196	11093	11415	11185	43	3390	500	8130	10	1	8610000	960	85.11	0.92	12	0.19	131.00	12061.00	20850	20230418	-46.52	11050	20231023	0.90	12450	-10.44	20240115	11090	0.54	20240131	20850	-46.52	20230418	11050	0.90	20231023	2.50	N	308170	500	43 억		42682	N	N	1	N	00	N
44	20240222	141027	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11190	-110	5	-0.97	154681350	13791	171.94	11230	11310	11160	14690	7910	11300	11216.11	0.50	0	-640	11553	11426	11323	11196	11093	11415	11185	43	3390	500	8130	10	1	8610000	963	85.42	0.93	12	0.16	131.00	12061.00	20850	20230418	-46.33	11050	20231023	1.27	12450	-10.12	20240115	11090	0.90	20240131	20850	-46.33	20230418	11050	1.27	20231023	2.50	N	308170	500	43 억		42682	N	N	1	N	00	N
45	20240222	131011	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11230	-70	5	-0.62	87397510	7769	96.86	11230	11310	11190	14690	7910	11300	11249.52	0.50	0	-1233	11553	11426	11323	11196	11093	11415	11185	43	3390	500	8130	10	1	8610000	967	85.73	0.93	12	0.09	131.00	12061.00	20850	20230418	-46.14	11050	20231023	1.63	12450	-9.80	20240115	11090	1.26	20240131	20850	-46.14	20230418	11050	1.63	20231023	2.50	N	308170	500	43 억		42682	N	N	1	N	00	N
46	20240222	121023	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11270	-30	5	-0.27	56514540	5033	62.75	11230	11300	11190	14690	7910	11300	11228.80	0.50	0	-717	11553	11426	11323	11196	11093	11415	11185	43	3390	500	8130	10	1	8610000	970	86.03	0.93	12	0.06	131.00	12061.00	20850	20230418	-45.95	11050	20231023	1.99	12450	-9.48	20240115	11090	1.62	20240131	20850	-45.95	20230418	11050	1.99	20231023	2.50	N	308170	500	43 억		42682	N	N	1	N	00	N
47	20240222	111022	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11230	-70	5	-0.62	40543050	3612	45.03	11230	11300	11190	14690	7910	11300	11224.54	0.50	0	-677	11553	11426	11323	11196	11093	11415	11185	43	3390	500	8130	10	1	8610000	967	85.73	0.93	12	0.04	131.00	12061.00	20850	20230418	-46.14	11050	20231023	1.63	12450	-9.80	20240115	11090	1.26	20240131	20850	-46.14	20230418	11050	1.63	20231023	2.50	N	308170	500	43 억		42682	N	N	1	N	00	N
48	20240222	101012	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11220	-80	5	-0.71	32085110	2858	35.63	11230	11300	11190	14690	7910	11300	11226.42	0.50	0	-671	11553	11426	11323	11196	11093	11415	11185	43	3390	500	8130	10	1	8610000	966	85.65	0.93	12	0.03	131.00	12061.00	20850	20230418	-46.19	11050	20231023	1.54	12450	-9.88	20240115	11090	1.17	20240131	20850	-46.19	20230418	11050	1.54	20231023	2.50	N	308170	500	43 억		42682	N	N	1	N	00	N
49	20240222	091031	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11300	0	3	0.00	9464490	842	10.50	11230	11300	11230	14690	7910	11300	11240.49	0.50	0	12	11553	11426	11323	11196	11093	11415	11185	43	3390	500	8130	10	1	8610000	973	86.26	0.94	12	0.01	131.00	12061.00	20850	20230418	-45.80	11050	20231023	2.26	12450	-9.24	20240115	11090	1.89	20240131	20850	-45.80	20230418	11050	2.26	20231023	2.50	N	308170	500	43 억		42682	N	N	1	N	00	N
50	20240221	161017	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11300	-70	5	-0.62	89668150	7953	100.08	11300	11450	11220	14780	7960	11370	11274.76	0.51	0	-867	11556	11462	11356	11262	11156	11510	11310	43	3410	500	8180	10	1	8610000	973	86.26	0.94	12	0.09	131.00	12061.00	20850	20230418	-45.80	11050	20231023	2.26	12450	-9.24	20240115	11090	1.89	20240131	20850	-45.80	20230418	11050	2.26	20231023	2.51	N	308170	500	43 억		44147	N	N	1	N	00	N
51	20240221	151008	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11250	-120	5	-1.06	83613690	7416	93.32	11300	11450	11220	14780	7960	11370	11274.77	0.51	0	-813	11556	11462	11356	11262	11156	11510	11310	43	3410	500	8180	10	1	8610000	969	85.88	0.93	12	0.09	131.00	12061.00	20850	20230418	-46.04	11050	20231023	1.81	12450	-9.64	20240115	11090	1.44	20240131	20850	-46.04	20230418	11050	1.81	20231023	2.51	N	308170	500	43 억		44147	N	N	5	N	00	N
52	20240221	141009	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11260	-110	5	-0.97	56391890	4999	62.90	11300	11450	11220	14780	7960	11370	11280.63	0.51	0	-866	11556	11462	11356	11262	11156	11510	11310	43	3410	500	8180	10	1	8610000	969	85.95	0.93	12	0.06	131.00	12061.00	20850	20230418	-46.00	11050	20231023	1.90	12450	-9.56	20240115	11090	1.53	20240131	20850	-46.00	20230418	11050	1.90	20231023	2.51	N	308170	500	43 억		44147	N	N	5	N	00	N
53	20240221	131008	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11260	-110	5	-0.97	44998550	3989	50.20	11300	11450	11220	14780	7960	11370	11280.66	0.51	0	-888	11556	11462	11356	11262	11156	11510	11310	43	3410	500	8180	10	1	8610000	969	85.95	0.93	12	0.05	131.00	12061.00	20850	20230418	-46.00	11050	20231023	1.90	12450	-9.56	20240115	11090	1.53	20240131	20850	-46.00	20230418	11050	1.90	20231023	2.51	N	308170	500	43 억		44147	N	N	5	N	00	N
54	20240221	121011	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11260	-110	5	-0.97	31964200	2831	35.62	11300	11450	11220	14780	7960	11370	11290.78	0.51	0	-740	11556	11462	11356	11262	11156	11510	11310	43	3410	500	8180	10	1	8610000	969	85.95	0.93	12	0.03	131.00	12061.00	20850	20230418	-46.00	11050	20231023	1.90	12450	-9.56	20240115	11090	1.53	20240131	20850	-46.00	20230418	11050	1.90	20231023	2.51	N	308170	500	43 억		44147	N	N	5	N	00	N
55	20240221	111018	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11280	-90	5	-0.79	26290250	2328	29.29	11300	11450	11220	14780	7960	11370	11293.06	0.51	0	-683	11556	11462	11356	11262	11156	11510	11310	43	3410	500	8180	10	1	8610000	971	86.11	0.94	12	0.03	131.00	12061.00	20850	20230418	-45.90	11050	20231023	2.08	12450	-9.40	20240115	11090	1.71	20240131	20850	-45.90	20230418	11050	2.08	20231023	2.51	N	308170	500	43 억		44147	N	N	5	N	00	N
56	20240221	101008	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11330	-40	5	-0.35	18213550	1614	20.31	11300	11450	11220	14780	7960	11370	11284.73	0.51	0	-611	11556	11462	11356	11262	11156	11510	11310	43	3410	500	8180	10	1	8610000	976	86.49	0.94	12	0.02	131.00	12061.00	20850	20230418	-45.66	11050	20231023	2.53	12450	-9.00	20240115	11090	2.16	20240131	20850	-45.66	20230418	11050	2.53	20231023	2.51	N	308170	500	43 억		44147	N	N	5	N	00	N
57	20240221	091009	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11320	-50	5	-0.44	10444580	926	11.65	11300	11450	11220	14780	7960	11370	11279.24	0.51	0	-588	11556	11462	11356	11262	11156	11510	11310	43	3410	500	8180	10	1	8610000	975	86.41	0.94	12	0.01	131.00	12061.00	20850	20230418	-45.71	11050	20231023	2.44	12450	-9.08	20240115	11090	2.07	20240131	20850	-45.71	20230418	11050	2.44	20231023	2.51	N	308170	500	43 억		44147	N	N	5	N	00	N
58	20240220	161004	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11370	-80	5	-0.70	87927060	7766	36.91	11360	11450	11250	14880	8020	11450	11322.01	0.54	0	-1959	11596	11522	11426	11352	11256	11560	11390	43	3430	500	8240	10	1	8610000	979	86.79	0.94	12	0.09	131.00	12061.00	20850	20230418	-45.47	11050	20231023	2.90	12450	-8.67	20240115	11090	2.52	20240131	20850	-45.47	20230418	11050	2.90	20231023	2.51	N	308170	500	43 억		46106	N	N	5	N	00	N
59	20240220	151002	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11300	-150	5	-1.31	83886160	7410	35.22	11360	11450	11250	14880	8020	11450	11320.67	0.54	0	-1895	11596	11522	11426	11352	11256	11560	11390	43	3430	500	8240	10	1	8610000	973	86.26	0.94	12	0.09	131.00	12061.00	20850	20230418	-45.80	11050	20231023	2.26	12450	-9.24	20240115	11090	1.89	20240131	20850	-45.80	20230418	11050	2.26	20231023	2.51	N	308170	500	43 억		46106	N	N	17	N	00	N
60	20240220	140959	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11360	-90	5	-0.79	78419210	6926	32.92	11360	11450	11250	14880	8020	11450	11322.44	0.54	0	-1862	11596	11522	11426	11352	11256	11560	11390	43	3430	500	8240	10	1	8610000	978	86.72	0.94	12	0.08	131.00	12061.00	20850	20230418	-45.52	11050	20231023	2.81	12450	-8.76	20240115	11090	2.43	20240131	20850	-45.52	20230418	11050	2.81	20231023	2.51	N	308170	500	43 억		46106	N	N	17	N	00	N
61	20240220	131004	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11360	-90	5	-0.79	70823980	6254	29.72	11360	11450	11250	14880	8020	11450	11324.59	0.54	0	-1620	11596	11522	11426	11352	11256	11560	11390	43	3430	500	8240	10	1	8610000	978	86.72	0.94	12	0.07	131.00	12061.00	20850	20230418	-45.52	11050	20231023	2.81	12450	-8.76	20240115	11090	2.43	20240131	20850	-45.52	20230418	11050	2.81	20231023	2.51	N	308170	500	43 억		46106	N	N	17	N	00	N
62	20240220	120954	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11320	-130	5	-1.14	62477670	5518	26.23	11360	11450	11250	14880	8020	11450	11322.52	0.54	0	-1581	11596	11522	11426	11352	11256	11560	11390	43	3430	500	8240	10	1	8610000	975	86.41	0.94	12	0.06	131.00	12061.00	20850	20230418	-45.71	11050	20231023	2.44	12450	-9.08	20240115	11090	2.07	20240131	20850	-45.71	20230418	11050	2.44	20231023	2.51	N	308170	500	43 억		46106	N	N	17	N	00	N
63	20240220	110958	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11270	-180	5	-1.57	40968130	3609	17.15	11360	11450	11270	14880	8020	11450	11351.66	0.54	0	-1233	11596	11522	11426	11352	11256	11560	11390	43	3430	500	8240	10	1	8610000	970	86.03	0.93	12	0.04	131.00	12061.00	20850	20230418	-45.95	11050	20231023	1.99	12450	-9.48	20240115	11090	1.62	20240131	20850	-45.95	20230418	11050	1.99	20231023	2.51	N	308170	500	43 억		46106	N	N	17	N	00	N
64	20240220	100950	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11400	-50	5	-0.44	23878190	2101	9.99	11360	11450	11320	14880	8020	11450	11365.15	0.54	0	-462	11596	11522	11426	11352	11256	11560	11390	43	3430	500	8240	10	1	8610000	982	87.02	0.95	12	0.02	131.00	12061.00	20850	20230418	-45.32	11050	20231023	3.17	12450	-8.43	20240115	11090	2.80	20240131	20850	-45.32	20230418	11050	3.17	20231023	2.51	N	308170	500	43 억		46106	N	N	17	N	00	N
65	20240220	091009	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11380	-70	5	-0.61	2571640	226	1.07	11360	11380	11360	14880	8020	11450	11378.94	0.54	0	39	11596	11522	11426	11352	11256	11560	11390	43	3430	500	8240	10	1	8610000	980	86.87	0.94	12	0.00	131.00	12061.00	20850	20230418	-45.42	11050	20231023	2.99	12450	-8.59	20240115	11090	2.61	20240131	20850	-45.42	20230418	11050	2.99	20231023	2.51	N	308170	500	43 억		46106	N	N	17	N	00	N
66	20240219	161004	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11450	40	2	0.35	227315110	19913	153.71	11410	11500	11330	14830	7990	11410	11415.41	0.43	0	6884	11736	11572	11436	11272	11136	11655	11355	43	3420	500	8210	10	1	8610000	986	87.40	0.95	12	0.23	131.00	12061.00	20850	20230418	-45.08	11050	20231023	3.62	12450	-8.03	20240115	11090	3.25	20240131	20850	-45.08	20230418	11050	3.62	20231023	2.49	N	308170	500	43 억		37032	N	N	17	N	00	N
67	20240219	151008	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11440	30	2	0.26	218296940	19125	147.63	11410	11500	11330	14830	7990	11410	11414.22	0.43	0	6829	11736	11572	11436	11272	11136	11655	11355	43	3420	500	8210	10	1	8610000	985	87.33	0.95	12	0.22	131.00	12061.00	20850	20230418	-45.13	11050	20231023	3.53	12450	-8.11	20240115	11090	3.16	20240131	20850	-45.13	20230418	11050	3.53	20231023	2.49	N	308170	500	43 억		37032	N	N	1038	N	00	N
68	20240219	141007	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11440	30	2	0.26	206731590	18113	139.81	11410	11500	11330	14830	7990	11410	11413.44	0.43	0	6739	11736	11572	11436	11272	11136	11655	11355	43	3420	500	8210	10	1	8610000	985	87.33	0.95	12	0.21	131.00	12061.00	20850	20230418	-45.13	11050	20231023	3.53	12450	-8.11	20240115	11090	3.16	20240131	20850	-45.13	20230418	11050	3.53	20231023	2.49	N	308170	500	43 억		37032	N	N	1038	N	00	N
69	20240219	131004	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11460	50	2	0.44	201786930	17681	136.48	11410	11500	11330	14830	7990	11410	11412.64	0.43	0	6732	11736	11572	11436	11272	11136	11655	11355	43	3420	500	8210	10	1	8610000	987	87.48	0.95	12	0.21	131.00	12061.00	20850	20230418	-45.04	11050	20231023	3.71	12450	-7.95	20240115	11090	3.34	20240131	20850	-45.04	20230418	11050	3.71	20231023	2.49	N	308170	500	43 억		37032	N	N	1038	N	00	N
70	20240219	121004	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11470	60	2	0.53	178176640	15623	120.59	11410	11500	11330	14830	7990	11410	11404.76	0.43	0	6663	11736	11572	11436	11272	11136	11655	11355	43	3420	500	8210	10	1	8610000	988	87.56	0.95	12	0.18	131.00	12061.00	20850	20230418	-44.99	11050	20231023	3.80	12450	-7.87	20240115	11090	3.43	20240131	20850	-44.99	20230418	11050	3.80	20231023	2.49	N	308170	500	43 억		37032	N	N	1038	N	00	N
71	20240219	111001	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11450	40	2	0.35	152398640	13373	103.23	11410	11500	11330	14830	7990	11410	11395.99	0.43	0	7039	11736	11572	11436	11272	11136	11655	11355	43	3420	500	8210	10	1	8610000	986	87.40	0.95	12	0.16	131.00	12061.00	20850	20230418	-45.08	11050	20231023	3.62	12450	-8.03	20240115	11090	3.25	20240131	20850	-45.08	20230418	11050	3.62	20231023	2.49	N	308170	500	43 억		37032	N	N	1038	N	00	N
72	20240219	100956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11500	90	2	0.79	136060050	11946	92.21	11410	11500	11330	14830	7990	11410	11389.59	0.43	0	7018	11736	11572	11436	11272	11136	11655	11355	43	3420	500	8210	10	1	8610000	990	87.79	0.95	12	0.14	131.00	12061.00	20850	20230418	-44.84	11050	20231023	4.07	12450	-7.63	20240115	11090	3.70	20240131	20850	-44.84	20230418	11050	4.07	20231023	2.49	N	308170	500	43 억		37032	N	N	1038	N	00	N
73	20240219	090959	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11410	0	3	0.00	64294660	5671	43.77	11410	11410	11330	14830	7990	11410	11337.45	0.43	0	5251	11736	11572	11436	11272	11136	11655	11355	43	3420	500	8210	10	1	8610000	982	87.10	0.95	12	0.07	131.00	12061.00	20850	20230418	-45.28	11050	20231023	3.26	12450	-8.35	20240115	11090	2.89	20240131	20850	-45.28	20230418	11050	3.26	20231023	2.49	N	308170	500	43 억		37032	N	N	1038	N	00	N
74	20240216	160950	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11410	20	2	0.18	146902530	12921	119.79	11330	11600	11300	14800	7980	11390	11369.28	0.43	0	915	11596	11492	11396	11292	11196	11545	11345	43	3410	500	8200	10	1	8610000	982	87.10	0.95	12	0.15	131.00	12061.00	20850	20230418	-45.28	11050	20231023	3.26	12450	-8.35	20240115	11090	2.89	20240131	20850	-45.28	20230418	11050	3.26	20231023	2.50	N	308170	500	43 억		37021	N	N	1038	N	00	N
75	20240216	150958	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11390	0	3	0.00	142955140	12575	116.59	11330	11600	11300	14800	7980	11390	11368.20	0.43	0	933	11596	11492	11396	11292	11196	11545	11345	43	3410	500	8200	10	1	8610000	981	86.95	0.94	12	0.15	131.00	12061.00	20850	20230418	-45.37	11050	20231023	3.08	12450	-8.51	20240115	11090	2.71	20240131	20850	-45.37	20230418	11050	3.08	20231023	2.50	N	308170	500	43 억		37021	N	N	693	N	00	N
76	20240216	141002	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11390	0	3	0.00	120918090	10639	98.64	11330	11600	11300	14800	7980	11390	11365.55	0.43	0	119	11596	11492	11396	11292	11196	11545	11345	43	3410	500	8200	10	1	8610000	981	86.95	0.94	12	0.12	131.00	12061.00	20850	20230418	-45.37	11050	20231023	3.08	12450	-8.51	20240115	11090	2.71	20240131	20850	-45.37	20230418	11050	3.08	20231023	2.50	N	308170	500	43 억		37021	N	N	693	N	00	N
77	20240216	130956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11370	-20	5	-0.18	89697180	7883	73.09	11330	11600	11320	14800	7980	11390	11378.56	0.43	0	-484	11596	11492	11396	11292	11196	11545	11345	43	3410	500	8200	10	1	8610000	979	86.79	0.94	12	0.09	131.00	12061.00	20850	20230418	-45.47	11050	20231023	2.90	12450	-8.67	20240115	11090	2.52	20240131	20850	-45.47	20230418	11050	2.90	20231023	2.50	N	308170	500	43 억		37021	N	N	693	N	00	N
78	20240216	121000	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11360	-30	5	-0.26	75810450	6660	61.75	11330	11600	11320	14800	7980	11390	11382.95	0.43	0	-715	11596	11492	11396	11292	11196	11545	11345	43	3410	500	8200	10	1	8610000	978	86.72	0.94	12	0.08	131.00	12061.00	20850	20230418	-45.52	11050	20231023	2.81	12450	-8.76	20240115	11090	2.43	20240131	20850	-45.52	20230418	11050	2.81	20231023	2.50	N	308170	500	43 억		37021	N	N	693	N	00	N
79	20240216	111005	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11360	-30	5	-0.26	57749410	5068	46.99	11330	11600	11320	14800	7980	11390	11394.91	0.43	0	-787	11596	11492	11396	11292	11196	11545	11345	43	3410	500	8200	10	1	8610000	978	86.72	0.94	12	0.06	131.00	12061.00	20850	20230418	-45.52	11050	20231023	2.81	12450	-8.76	20240115	11090	2.43	20240131	20850	-45.52	20230418	11050	2.81	20231023	2.50	N	308170	500	43 억		37021	N	N	693	N	00	N
80	20240216	100959	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11360	-30	5	-0.26	47486800	4165	38.61	11330	11600	11320	14800	7980	11390	11401.39	0.43	0	-770	11596	11492	11396	11292	11196	11545	11345	43	3410	500	8200	10	1	8610000	978	86.72	0.94	12	0.05	131.00	12061.00	20850	20230418	-45.52	11050	20231023	2.81	12450	-8.76	20240115	11090	2.43	20240131	20850	-45.52	20230418	11050	2.81	20231023	2.50	N	308170	500	43 억		37021	N	N	693	N	00	N
81	20240216	090952	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11450	60	2	0.53	12008140	1047	9.71	11330	11600	11330	14800	7980	11390	11469.09	0.43	0	-98	11596	11492	11396	11292	11196	11545	11345	43	3410	500	8200	10	1	8610000	986	87.40	0.95	12	0.01	131.00	12061.00	20850	20230418	-45.08	11050	20231023	3.62	12450	-8.03	20240115	11090	3.25	20240131	20850	-45.08	20230418	11050	3.62	20231023	2.50	N	308170	500	43 억		37021	N	N	693	N	00	N
82	20240215	160949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11390	30	2	0.26	120986880	10664	106.85	11360	11500	11300	14760	7960	11360	11345.36	0.43	0	-108	11686	11522	11376	11212	11066	11605	11295	43	3400	500	8170	10	1	8610000	981	86.95	0.94	12	0.12	131.00	12061.00	20850	20230418	-45.37	11050	20231023	3.08	12450	-8.51	20240115	11090	2.71	20240131	20850	-45.37	20230418	11050	3.08	20231023	2.51	N	308170	500	43 억		37129	N	N	693	N	00	N
83	20240215	150955	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11400	40	2	0.35	115928680	10219	102.39	11360	11500	11300	14760	7960	11360	11344.43	0.43	0	-153	11686	11522	11376	11212	11066	11605	11295	43	3400	500	8170	10	1	8610000	982	87.02	0.95	12	0.12	131.00	12061.00	20850	20230418	-45.32	11050	20231023	3.17	12450	-8.43	20240115	11090	2.80	20240131	20850	-45.32	20230418	11050	3.17	20231023	2.51	N	308170	500	43 억		37129	N	N	344	N	00	N
84	20240215	140949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11350	-10	5	-0.09	91027570	8022	80.38	11360	11500	11310	14760	7960	11360	11347.24	0.43	0	-102	11686	11522	11376	11212	11066	11605	11295	43	3400	500	8170	10	1	8610000	977	86.64	0.94	12	0.09	131.00	12061.00	20850	20230418	-45.56	11050	20231023	2.71	12450	-8.84	20240115	11090	2.34	20240131	20850	-45.56	20230418	11050	2.71	20231023	2.51	N	308170	500	43 억		37129	N	N	344	N	00	N
85	20240215	130923	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11320	-40	5	-0.35	85000500	7491	75.06	11360	11500	11310	14760	7960	11360	11347.02	0.43	0	-45	11686	11522	11376	11212	11066	11605	11295	43	3400	500	8170	10	1	8610000	975	86.41	0.94	12	0.09	131.00	12061.00	20850	20230418	-45.71	11050	20231023	2.44	12450	-9.08	20240115	11090	2.07	20240131	20850	-45.71	20230418	11050	2.44	20231023	2.51	N	308170	500	43 억		37129	N	N	344	N	00	N
86	20240215	120949	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11350	-10	5	-0.09	65318340	5753	57.65	11360	11500	11330	14760	7960	11360	11353.79	0.43	0	-112	11686	11522	11376	11212	11066	11605	11295	43	3400	500	8170	10	1	8610000	977	86.64	0.94	12	0.07	131.00	12061.00	20850	20230418	-45.56	11050	20231023	2.71	12450	-8.84	20240115	11090	2.34	20240131	20850	-45.56	20230418	11050	2.71	20231023	2.51	N	308170	500	43 억		37129	N	N	344	N	00	N
87	20240215	110942	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11370	10	2	0.09	51100540	4500	45.09	11360	11500	11330	14760	7960	11360	11355.68	0.43	0	-110	11686	11522	11376	11212	11066	11605	11295	43	3400	500	8170	10	1	8610000	979	86.79	0.94	12	0.05	131.00	12061.00	20850	20230418	-45.47	11050	20231023	2.90	12450	-8.67	20240115	11090	2.52	20240131	20850	-45.47	20230418	11050	2.90	20231023	2.51	N	308170	500	43 억		37129	N	N	344	N	00	N
88	20240215	100942	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11330	-30	5	-0.26	43820340	3858	38.66	11360	11500	11330	14760	7960	11360	11358.30	0.43	0	23	11686	11522	11376	11212	11066	11605	11295	43	3400	500	8170	10	1	8610000	976	86.49	0.94	12	0.04	131.00	12061.00	20850	20230418	-45.66	11050	20231023	2.53	12450	-9.00	20240115	11090	2.16	20240131	20850	-45.66	20230418	11050	2.53	20231023	2.51	N	308170	500	43 억		37129	N	N	344	N	00	N
89	20240215	090945	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11360	0	3	0.00	6788800	597	5.98	11360	11500	11360	14760	7960	11360	11371.52	0.43	0	-101	11686	11522	11376	11212	11066	11605	11295	43	3400	500	8170	10	1	8610000	978	86.72	0.94	12	0.01	131.00	12061.00	20850	20230418	-45.52	11050	20231023	2.81	12450	-8.76	20240115	11090	2.43	20240131	20850	-45.52	20230418	11050	2.81	20231023	2.51	N	308170	500	43 억		37129	N	N	344	N	00	N
90	20240214	160938	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11360	-10	5	-0.09	112437230	9930	130.11	11230	11540	11230	14780	7960	11370	11322.98	0.41	0	16	11510	11440	11380	11310	11250	11410	11280	43	3410	500	8180	10	1	8610000	978	86.72	0.94	12	0.12	131.00	12061.00	20850	20230418	-45.52	11050	20231023	2.81	12450	-8.76	20240115	11090	2.43	20240131	20850	-45.52	20230418	11050	2.81	20231023	2.51	N	308170	500	43 억		35499	N	N	344	N	00	N
91	20240214	150941	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11400	30	2	0.26	109441600	9666	126.65	11230	11540	11230	14780	7960	11370	11322.33	0.41	0	-9	11510	11440	11380	11310	11250	11410	11280	43	3410	500	8180	10	1	8610000	982	87.02	0.95	12	0.11	131.00	12061.00	20850	20230418	-45.32	11050	20231023	3.17	12450	-8.43	20240115	11090	2.80	20240131	20850	-45.32	20230418	11050	3.17	20231023	2.51	N	308170	500	43 억		35499	N	N	0	N	00	N
92	20240214	140936	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11370	0	3	0.00	65088540	5747	75.30	11230	11540	11230	14780	7960	11370	11325.66	0.41	0	-585	11510	11440	11380	11310	11250	11410	11280	43	3410	500	8180	10	1	8610000	979	86.79	0.94	12	0.07	131.00	12061.00	20850	20230418	-45.47	11050	20231023	2.90	12450	-8.67	20240115	11090	2.52	20240131	20850	-45.47	20230418	11050	2.90	20231023	2.51	N	308170	500	43 억		35499	N	N	0	N	00	N
93	20240214	130939	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11460	90	2	0.79	57543920	5084	66.61	11230	11540	11230	14780	7960	11370	11318.63	0.41	0	-391	11510	11440	11380	11310	11250	11410	11280	43	3410	500	8180	10	1	8610000	987	87.48	0.95	12	0.06	131.00	12061.00	20850	20230418	-45.04	11050	20231023	3.71	12450	-7.95	20240115	11090	3.34	20240131	20850	-45.04	20230418	11050	3.71	20231023	2.51	N	308170	500	43 억		35499	N	N	0	N	00	N
94	20240214	120930	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11320	-50	5	-0.44	32266700	2857	37.43	11230	11400	11230	14780	7960	11370	11293.91	0.41	0	-508	11510	11440	11380	11310	11250	11410	11280	43	3410	500	8180	10	1	8610000	975	86.41	0.94	12	0.03	131.00	12061.00	20850	20230418	-45.71	11050	20231023	2.44	12450	-9.08	20240115	11090	2.07	20240131	20850	-45.71	20230418	11050	2.44	20231023	2.51	N	308170	500	43 억		35499	N	N	0	N	00	N
95	20240214	110937	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11280	-90	5	-0.79	24750440	2192	28.72	11230	11400	11230	14780	7960	11370	11291.26	0.41	0	-325	11510	11440	11380	11310	11250	11410	11280	43	3410	500	8180	10	1	8610000	971	86.11	0.94	12	0.03	131.00	12061.00	20850	20230418	-45.90	11050	20231023	2.08	12450	-9.40	20240115	11090	1.71	20240131	20850	-45.90	20230418	11050	2.08	20231023	2.51	N	308170	500	43 억		35499	N	N	0	N	00	N
96	20240214	090929	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11370	0	3	0.00	965920	86	1.13	11230	11370	11230	14780	7960	11370	11231.63	0.41	0	-11	11510	11440	11380	11310	11250	11410	11280	43	3410	500	8180	10	1	8610000	979	86.79	0.94	12	0.00	131.00	12061.00	20850	20230418	-45.47	11050	20231023	2.90	12450	-8.67	20240115	11090	2.52	20240131	20850	-45.47	20230418	11050	2.90	20231023	2.51	N	308170	500	43 억		35499	N	N	0	N	00	N
97	20240213	160926	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11370	-50	5	-0.44	86772040	7631	83.68	11420	11450	11320	14840	8000	11420	11371.02	0.41	0	408	11533	11476	11413	11356	11293	11505	11385	43	3420	500	8220	10	1	8610000	979	86.79	0.94	12	0.09	131.00	12061.00	20850	20230418	-45.47	11050	20231023	2.90	12450	-8.67	20240115	11090	2.52	20240131	20850	-45.47	20230418	11050	2.90	20231023	2.51	N	308170	500	43 억		35388	N	N	0	N	00	N
98	20240213	150926	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11360	-60	5	-0.53	80997070	7123	78.11	11420	11450	11320	14840	8000	11420	11371.20	0.41	0	430	11533	11476	11413	11356	11293	11505	11385	43	3420	500	8220	10	1	8610000	978	86.72	0.94	12	0.08	131.00	12061.00	20850	20230418	-45.52	11050	20231023	2.81	12450	-8.76	20240115	11090	2.43	20240131	20850	-45.52	20230418	11050	2.81	20231023	2.51	N	308170	500	43 억		35388	N	N	0	N	00	N
99	20240213	140935	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11380	-40	5	-0.35	64674530	5685	62.34	11420	11450	11320	14840	8000	11420	11376.35	0.41	0	423	11533	11476	11413	11356	11293	11505	11385	43	3420	500	8220	10	1	8610000	980	86.87	0.94	12	0.07	131.00	12061.00	20850	20230418	-45.42	11050	20231023	2.99	12450	-8.59	20240115	11090	2.61	20240131	20850	-45.42	20230418	11050	2.99	20231023	2.51	N	308170	500	43 억		35388	N	N	0	N	00	N
100	20240213	130922	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11430	10	2	0.09	37940680	3332	36.54	11420	11450	11320	14840	8000	11420	11386.76	0.41	0	121	11533	11476	11413	11356	11293	11505	11385	43	3420	500	8220	10	1	8610000	984	87.25	0.95	12	0.04	131.00	12061.00	20850	20230418	-45.18	11050	20231023	3.44	12450	-8.19	20240115	11090	3.07	20240131	20850	-45.18	20230418	11050	3.44	20231023	2.51	N	308170	500	43 억		35388	N	N	0	N	00	N
101	20240213	120933	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11400	-20	5	-0.18	32070360	2817	30.89	11420	11450	11320	14840	8000	11420	11384.58	0.41	0	123	11533	11476	11413	11356	11293	11505	11385	43	3420	500	8220	10	1	8610000	982	87.02	0.95	12	0.03	131.00	12061.00	20850	20230418	-45.32	11050	20231023	3.17	12450	-8.43	20240115	11090	2.80	20240131	20850	-45.32	20230418	11050	3.17	20231023	2.51	N	308170	500	43 억		35388	N	N	0	N	00	N
102	20240213	110956	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11400	-20	5	-0.18	16413100	1439	15.78	11420	11450	11320	14840	8000	11420	11405.91	0.41	0	-237	11533	11476	11413	11356	11293	11505	11385	43	3420	500	8220	10	1	8610000	982	87.02	0.95	12	0.02	131.00	12061.00	20850	20230418	-45.32	11050	20231023	3.17	12450	-8.43	20240115	11090	2.80	20240131	20850	-45.32	20230418	11050	3.17	20231023	2.51	N	308170	500	43 억		35388	N	N	0	N	00	N
103	20240213	100815	57	100.00	KOSPI		운수.장비	N	N	N	N		N	11420	0	3	0.00	7690270	674	7.39	11420	11450	11320	14840	8000	11420	11409.90	0.41	0	-159	11533	11476	11413	11356	11293	11505	11385	43	3420	500	8220	10	1	8610000	983	87.18	0.95	12	0.01	131.00	12061.00	20850	20230418	-45.23	11050	20231023	3.35	12450	-8.27	20240115	11090	2.98	20240131	20850	-45.23	20230418	11050	3.35	20231023	2.51	N	308170	500	43 억		35388	N	N	0	N	00	N