KissMeData/009320/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	160236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1213	-7	5	-0.57	47194872	38866	75.45	1220	1225	1201	1586	854	1220	1214.30	0.13	0	-3253	1244	1231	1221	1208	1198	1227	1204	246	366	500	900	1	1	49299770	598	-6.59	2.25	12	0.08	-184.00	539.00	2220	20230427	-45.36	1180	20240124	2.80	1361	-10.87	20240102	1180	2.80	20240124	2220	-45.36	20230427	1180	2.80	20240124	0.47	N	009320	500	246 억		63158	N	N	84	N	00	N
3	20240229	150236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1214	-6	5	-0.49	41318516	34021	66.04	1220	1225	1201	1586	854	1220	1214.50	0.13	0	-3018	1244	1231	1221	1208	1198	1227	1204	246	366	500	900	1	1	49299770	598	-6.60	2.25	12	0.07	-184.00	539.00	2220	20230427	-45.32	1180	20240124	2.88	1361	-10.80	20240102	1180	2.88	20240124	2220	-45.32	20230427	1180	2.88	20240124	0.47	N	009320	500	246 억		63158	N	N	231	N	00	N
4	20240229	140236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1220	0	3	0.00	38451625	31658	61.46	1220	1225	1201	1586	854	1220	1214.59	0.13	0	-2729	1244	1231	1221	1208	1198	1227	1204	246	366	500	900	1	1	49299770	601	-6.63	2.26	12	0.06	-184.00	539.00	2220	20230427	-45.05	1180	20240124	3.39	1361	-10.36	20240102	1180	3.39	20240124	2220	-45.05	20230427	1180	3.39	20240124	0.47	N	009320	500	246 억		63158	N	N	231	N	00	N
5	20240229	130237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1220	0	3	0.00	33408056	27513	53.41	1220	1225	1201	1586	854	1220	1214.26	0.13	0	-1577	1244	1231	1221	1208	1198	1227	1204	246	366	500	900	1	1	49299770	601	-6.63	2.26	12	0.06	-184.00	539.00	2220	20230427	-45.05	1180	20240124	3.39	1361	-10.36	20240102	1180	3.39	20240124	2220	-45.05	20230427	1180	3.39	20240124	0.47	N	009320	500	246 억		63158	N	N	231	N	00	N
6	20240229	120237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1220	0	3	0.00	32835315	27043	52.50	1220	1225	1201	1586	854	1220	1214.19	0.13	0	-1571	1244	1231	1221	1208	1198	1227	1204	246	366	500	900	1	1	49299770	601	-6.63	2.26	12	0.05	-184.00	539.00	2220	20230427	-45.05	1180	20240124	3.39	1361	-10.36	20240102	1180	3.39	20240124	2220	-45.05	20230427	1180	3.39	20240124	0.47	N	009320	500	246 억		63158	N	N	231	N	00	N
7	20240229	110237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1220	0	3	0.00	24517514	20226	39.26	1220	1225	1201	1586	854	1220	1212.18	0.13	0	-1450	1244	1231	1221	1208	1198	1227	1204	246	366	500	900	1	1	49299770	601	-6.63	2.26	12	0.04	-184.00	539.00	2220	20230427	-45.05	1180	20240124	3.39	1361	-10.36	20240102	1180	3.39	20240124	2220	-45.05	20230427	1180	3.39	20240124	0.47	N	009320	500	246 억		63158	N	N	231	N	00	N
8	20240229	100237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1215	-5	5	-0.41	12498062	10340	20.07	1220	1225	1201	1586	854	1220	1208.71	0.13	0	-618	1244	1231	1221	1208	1198	1227	1204	246	366	500	900	1	1	49299770	599	-6.60	2.25	12	0.02	-184.00	539.00	2220	20230427	-45.27	1180	20240124	2.97	1361	-10.73	20240102	1180	2.97	20240124	2220	-45.27	20230427	1180	2.97	20240124	0.47	N	009320	500	246 억		63158	N	N	231	N	00	N
9	20240229	090238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1216	-4	5	-0.33	327928	269	0.52	1220	1220	1216	1586	854	1220	1219.06	0.13	0	-93	1244	1231	1221	1208	1198	1227	1204	246	366	500	900	1	1	49299770	599	-6.61	2.26	12	0.00	-184.00	539.00	2220	20230427	-45.23	1180	20240124	3.05	1361	-10.65	20240102	1180	3.05	20240124	2220	-45.23	20230427	1180	3.05	20240124	0.47	N	009320	500	246 억		63158	N	N	231	N	00	N
10	20240228	160222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1220	-14	5	-1.13	62708963	51512	47.72	1234	1234	1211	1604	864	1234	1217.37	0.13	0	-2456	1278	1256	1233	1211	1188	1244	1199	246	370	500	910	1	1	49299770	601	-6.63	2.26	12	0.10	-184.00	539.00	2220	20230427	-45.05	1180	20240124	3.39	1361	-10.36	20240102	1180	3.39	20240124	2220	-45.05	20230427	1180	3.39	20240124	0.47	N	009320	500	246 억		63582	N	N	231	N	00	N
11	20240228	150225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1219	-15	5	-1.22	59233160	48662	45.08	1234	1234	1211	1604	864	1234	1217.24	0.13	0	-2137	1278	1256	1233	1211	1188	1244	1199	246	370	500	910	1	1	49299770	601	-6.62	2.26	12	0.10	-184.00	539.00	2220	20230427	-45.09	1180	20240124	3.31	1361	-10.43	20240102	1180	3.31	20240124	2220	-45.09	20230427	1180	3.31	20240124	0.47	N	009320	500	246 억		63582	N	N	18	N	00	N
12	20240228	140236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1219	-15	5	-1.22	57076513	46893	43.44	1234	1234	1211	1604	864	1234	1217.16	0.13	0	-893	1278	1256	1233	1211	1188	1244	1199	246	370	500	910	1	1	49299770	601	-6.62	2.26	12	0.10	-184.00	539.00	2220	20230427	-45.09	1180	20240124	3.31	1361	-10.43	20240102	1180	3.31	20240124	2220	-45.09	20230427	1180	3.31	20240124	0.47	N	009320	500	246 억		63582	N	N	18	N	00	N
13	20240228	130236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1216	-18	5	-1.46	32339968	26533	24.58	1234	1234	1214	1604	864	1234	1218.86	0.13	0	1239	1278	1256	1233	1211	1188	1244	1199	246	370	500	910	1	1	49299770	599	-6.61	2.26	12	0.05	-184.00	539.00	2220	20230427	-45.23	1180	20240124	3.05	1361	-10.65	20240102	1180	3.05	20240124	2220	-45.23	20230427	1180	3.05	20240124	0.47	N	009320	500	246 억		63582	N	N	18	N	00	N
14	20240228	120238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1219	-15	5	-1.22	27139239	22259	20.62	1234	1234	1214	1604	864	1234	1219.25	0.13	0	1277	1278	1256	1233	1211	1188	1244	1199	246	370	500	910	1	1	49299770	601	-6.62	2.26	12	0.05	-184.00	539.00	2220	20230427	-45.09	1180	20240124	3.31	1361	-10.43	20240102	1180	3.31	20240124	2220	-45.09	20230427	1180	3.31	20240124	0.47	N	009320	500	246 억		63582	N	N	18	N	00	N
15	20240228	110228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1219	-15	5	-1.22	19838494	16254	15.06	1234	1234	1214	1604	864	1234	1220.53	0.13	0	257	1278	1256	1233	1211	1188	1244	1199	246	370	500	910	1	1	49299770	601	-6.62	2.26	12	0.03	-184.00	539.00	2220	20230427	-45.09	1180	20240124	3.31	1361	-10.43	20240102	1180	3.31	20240124	2220	-45.09	20230427	1180	3.31	20240124	0.47	N	009320	500	246 억		63582	N	N	18	N	00	N
16	20240228	100237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1228	-6	5	-0.49	4881923	3984	3.69	1234	1234	1222	1604	864	1234	1225.38	0.13	0	388	1278	1256	1233	1211	1188	1244	1199	246	370	500	910	1	1	49299770	605	-6.67	2.28	12	0.01	-184.00	539.00	2220	20230427	-44.68	1180	20240124	4.07	1361	-9.77	20240102	1180	4.07	20240124	2220	-44.68	20230427	1180	4.07	20240124	0.47	N	009320	500	246 억		63582	N	N	18	N	00	N
17	20240228	090236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1234	0	3	0.00	7404	6	0.01	1234	1234	1234	1604	864	1234	1234.00	0.13	0	0	1278	1256	1233	1211	1188	1244	1199	246	370	500	910	1	1	49299770	608	-6.71	2.29	12	0.00	-184.00	539.00	2220	20230427	-44.41	1180	20240124	4.58	1361	-9.33	20240102	1180	4.58	20240124	2220	-44.41	20230427	1180	4.58	20240124	0.47	N	009320	500	246 억		63582	N	N	18	N	00	N
18	20240227	160237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1234	-15	5	-1.20	131975464	107939	181.64	1255	1255	1210	1623	875	1249	1222.66	0.13	0	-1415	1283	1266	1253	1236	1223	1259	1229	246	374	500	920	1	1	49299770	608	-6.71	2.29	12	0.22	-184.00	539.00	2220	20230427	-44.41	1180	20240124	4.58	1361	-9.33	20240102	1180	4.58	20240124	2220	-44.41	20230427	1180	4.58	20240124	0.47	N	009320	500	246 억		64997	N	N	18	N	00	N
19	20240227	150237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1217	-32	5	-2.56	126418500	103411	174.02	1255	1255	1210	1623	875	1249	1222.49	0.13	0	161	1283	1266	1253	1236	1223	1259	1229	246	374	500	920	1	1	49299770	600	-6.61	2.26	12	0.21	-184.00	539.00	2220	20230427	-45.18	1180	20240124	3.14	1361	-10.58	20240102	1180	3.14	20240124	2220	-45.18	20230427	1180	3.14	20240124	0.47	N	009320	500	246 억		64997	N	N	29	N	00	N
20	20240227	140238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1223	-26	5	-2.08	89363148	72950	122.76	1255	1255	1210	1623	875	1249	1224.99	0.13	0	87	1283	1266	1253	1236	1223	1259	1229	246	374	500	920	1	1	49299770	603	-6.65	2.27	12	0.15	-184.00	539.00	2220	20230427	-44.91	1180	20240124	3.64	1361	-10.14	20240102	1180	3.64	20240124	2220	-44.91	20230427	1180	3.64	20240124	0.47	N	009320	500	246 억		64997	N	N	29	N	00	N
21	20240227	130221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1230	-19	5	-1.52	46193939	37557	63.20	1255	1255	1210	1623	875	1249	1229.97	0.13	0	-337	1283	1266	1253	1236	1223	1259	1229	246	374	500	920	1	1	49299770	606	-6.68	2.28	12	0.08	-184.00	539.00	2220	20230427	-44.59	1180	20240124	4.24	1361	-9.63	20240102	1180	4.24	20240124	2220	-44.59	20230427	1180	4.24	20240124	0.47	N	009320	500	246 억		64997	N	N	29	N	00	N
22	20240227	120237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1234	-15	5	-1.20	13631063	10982	18.48	1255	1255	1234	1623	875	1249	1241.22	0.13	0	-496	1283	1266	1253	1236	1223	1259	1229	246	374	500	920	1	1	49299770	608	-6.71	2.29	12	0.02	-184.00	539.00	2220	20230427	-44.41	1180	20240124	4.58	1361	-9.33	20240102	1180	4.58	20240124	2220	-44.41	20230427	1180	4.58	20240124	0.47	N	009320	500	246 억		64997	N	N	29	N	00	N
23	20240227	110237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1235	-14	5	-1.12	12669726	10204	17.17	1255	1255	1235	1623	875	1249	1241.64	0.13	0	-426	1283	1266	1253	1236	1223	1259	1229	246	374	500	920	1	1	49299770	609	-6.71	2.29	12	0.02	-184.00	539.00	2220	20230427	-44.37	1180	20240124	4.66	1361	-9.26	20240102	1180	4.66	20240124	2220	-44.37	20230427	1180	4.66	20240124	0.47	N	009320	500	246 억		64997	N	N	29	N	00	N
24	20240227	100236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1249	0	3	0.00	2894922	2315	3.90	1255	1255	1244	1623	875	1249	1250.51	0.13	0	-692	1283	1266	1253	1236	1223	1259	1229	246	374	500	920	1	1	49299770	616	-6.79	2.32	12	0.00	-184.00	539.00	2220	20230427	-43.74	1180	20240124	5.85	1361	-8.23	20240102	1180	5.85	20240124	2220	-43.74	20230427	1180	5.85	20240124	0.47	N	009320	500	246 억		64997	N	N	29	N	00	N
25	20240227	090237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1253	4	2	0.32	541928	432	0.73	1255	1255	1253	1623	875	1249	1254.46	0.13	0	-133	1283	1266	1253	1236	1223	1259	1229	246	374	500	920	1	1	49299770	618	-6.81	2.32	12	0.00	-184.00	539.00	2220	20230427	-43.56	1180	20240124	6.19	1361	-7.94	20240102	1180	6.19	20240124	2220	-43.56	20230427	1180	6.19	20240124	0.47	N	009320	500	246 억		64997	N	N	29	N	00	N
26	20240226	160235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1249	-11	5	-0.87	73908643	59425	139.24	1258	1270	1240	1638	882	1260	1243.73	0.13	0	-577	1288	1273	1266	1251	1244	1270	1248	246	378	500	930	1	1	49299770	616	-6.79	2.32	12	0.12	-184.00	539.00	2220	20230427	-43.74	1180	20240124	5.85	1361	-8.23	20240102	1180	5.85	20240124	2220	-43.74	20230427	1180	5.85	20240124	0.47	N	009320	500	246 억		63574	N	N	29	N	00	N
27	20240226	150236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1242	-18	5	-1.43	56855400	45683	107.04	1258	1270	1241	1638	882	1260	1244.56	0.13	0	-697	1288	1273	1266	1251	1244	1270	1248	246	378	500	930	1	1	49299770	612	-6.75	2.30	12	0.09	-184.00	539.00	2220	20230427	-44.05	1180	20240124	5.25	1361	-8.74	20240102	1180	5.25	20240124	2220	-44.05	20230427	1180	5.25	20240124	0.47	N	009320	500	246 억		63574	N	N	7	N	00	N
28	20240226	140236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1247	-13	5	-1.03	40752344	32751	76.74	1258	1270	1241	1638	882	1260	1244.31	0.13	0	11	1288	1273	1266	1251	1244	1270	1248	246	378	500	930	1	1	49299770	615	-6.78	2.31	12	0.07	-184.00	539.00	2220	20230427	-43.83	1180	20240124	5.68	1361	-8.38	20240102	1180	5.68	20240124	2220	-43.83	20230427	1180	5.68	20240124	0.47	N	009320	500	246 억		63574	N	N	7	N	00	N
29	20240226	130235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1249	-11	5	-0.87	39411436	31676	74.22	1258	1270	1241	1638	882	1260	1244.20	0.13	0	519	1288	1273	1266	1251	1244	1270	1248	246	378	500	930	1	1	49299770	616	-6.79	2.32	12	0.06	-184.00	539.00	2220	20230427	-43.74	1180	20240124	5.85	1361	-8.23	20240102	1180	5.85	20240124	2220	-43.74	20230427	1180	5.85	20240124	0.47	N	009320	500	246 억		63574	N	N	7	N	00	N
30	20240226	120235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1246	-14	5	-1.11	36134861	29048	68.06	1258	1270	1241	1638	882	1260	1243.97	0.13	0	519	1288	1273	1266	1251	1244	1270	1248	246	378	500	930	1	1	49299770	614	-6.77	2.31	12	0.06	-184.00	539.00	2220	20230427	-43.87	1180	20240124	5.59	1361	-8.45	20240102	1180	5.59	20240124	2220	-43.87	20230427	1180	5.59	20240124	0.47	N	009320	500	246 억		63574	N	N	7	N	00	N
31	20240226	110235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1246	-14	5	-1.11	9247860	7399	17.34	1258	1270	1241	1638	882	1260	1249.88	0.13	0	491	1288	1273	1266	1251	1244	1270	1248	246	378	500	930	1	1	49299770	614	-6.77	2.31	12	0.02	-184.00	539.00	2220	20230427	-43.87	1180	20240124	5.59	1361	-8.45	20240102	1180	5.59	20240124	2220	-43.87	20230427	1180	5.59	20240124	0.47	N	009320	500	246 억		63574	N	N	7	N	00	N
32	20240226	100233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1241	-19	5	-1.51	8489258	6790	15.91	1258	1270	1241	1638	882	1260	1250.26	0.13	0	485	1288	1273	1266	1251	1244	1270	1248	246	378	500	930	1	1	49299770	612	-6.74	2.30	12	0.01	-184.00	539.00	2220	20230427	-44.10	1180	20240124	5.17	1361	-8.82	20240102	1180	5.17	20240124	2220	-44.10	20230427	1180	5.17	20240124	0.47	N	009320	500	246 억		63574	N	N	7	N	00	N
33	20240226	090230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1253	-7	5	-0.56	1246416	994	2.33	1258	1258	1253	1638	882	1260	1253.94	0.13	0	734	1288	1273	1266	1251	1244	1270	1248	246	378	500	930	1	1	49299770	618	-6.81	2.32	12	0.00	-184.00	539.00	2220	20230427	-43.56	1180	20240124	6.19	1361	-7.94	20240102	1180	6.19	20240124	2220	-43.56	20230427	1180	6.19	20240124	0.47	N	009320	500	246 억		63574	N	N	7	N	00	N
34	20240223	160232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1260	-21	5	-1.64	54080718	42677	105.14	1281	1281	1259	1665	897	1281	1267.21	0.13	0	-3684	1305	1292	1286	1273	1267	1299	1280	246	384	500	940	1	1	49299770	621	-6.85	2.34	12	0.09	-184.00	539.00	2220	20230427	-43.24	1180	20240124	6.78	1361	-7.42	20240102	1180	6.78	20240124	2220	-43.24	20230427	1180	6.78	20240124	0.47	N	009320	500	246 억		65289	N	N	7	N	00	N
35	20240223	150233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1263	-18	5	-1.41	42289106	33325	82.10	1281	1281	1262	1665	897	1281	1268.99	0.13	0	-3523	1305	1292	1286	1273	1267	1299	1280	246	384	500	940	1	1	49299770	623	-6.86	2.34	12	0.07	-184.00	539.00	2220	20230427	-43.11	1180	20240124	7.03	1361	-7.20	20240102	1180	7.03	20240124	2220	-43.11	20230427	1180	7.03	20240124	0.47	N	009320	500	246 억		65289	N	N	28	N	00	N
36	20240223	140232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1266	-15	5	-1.17	33487466	26363	64.95	1281	1281	1265	1665	897	1281	1270.24	0.13	0	-2719	1305	1292	1286	1273	1267	1299	1280	246	384	500	940	1	1	49299770	624	-6.88	2.35	12	0.05	-184.00	539.00	2220	20230427	-42.97	1180	20240124	7.29	1361	-6.98	20240102	1180	7.29	20240124	2220	-42.97	20230427	1180	7.29	20240124	0.47	N	009320	500	246 억		65289	N	N	28	N	00	N
37	20240223	130232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1265	-16	5	-1.25	28724341	22599	55.68	1281	1281	1265	1665	897	1281	1271.04	0.13	0	-2231	1305	1292	1286	1273	1267	1299	1280	246	384	500	940	1	1	49299770	624	-6.88	2.35	12	0.05	-184.00	539.00	2220	20230427	-43.02	1180	20240124	7.20	1361	-7.05	20240102	1180	7.20	20240124	2220	-43.02	20230427	1180	7.20	20240124	0.47	N	009320	500	246 억		65289	N	N	28	N	00	N
38	20240223	120232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1271	-10	5	-0.78	20014277	15724	38.74	1281	1281	1269	1665	897	1281	1272.85	0.13	0	-1313	1305	1292	1286	1273	1267	1299	1280	246	384	500	940	1	1	49299770	627	-6.91	2.36	12	0.03	-184.00	539.00	2220	20230427	-42.75	1180	20240124	7.71	1361	-6.61	20240102	1180	7.71	20240124	2220	-42.75	20230427	1180	7.71	20240124	0.47	N	009320	500	246 억		65289	N	N	28	N	00	N
39	20240223	110232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1279	-2	5	-0.16	12348804	9695	23.89	1281	1281	1272	1665	897	1281	1273.73	0.13	0	-612	1305	1292	1286	1273	1267	1299	1280	246	384	500	940	1	1	49299770	631	-6.95	2.37	12	0.02	-184.00	539.00	2220	20230427	-42.39	1180	20240124	8.39	1361	-6.02	20240102	1180	8.39	20240124	2220	-42.39	20230427	1180	8.39	20240124	0.47	N	009320	500	246 억		65289	N	N	28	N	00	N
40	20240223	100230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1274	-7	5	-0.55	6918203	5431	13.38	1281	1281	1272	1665	897	1281	1273.84	0.13	0	-373	1305	1292	1286	1273	1267	1299	1280	246	384	500	940	1	1	49299770	628	-6.92	2.36	12	0.01	-184.00	539.00	2220	20230427	-42.61	1180	20240124	7.97	1361	-6.39	20240102	1180	7.97	20240124	2220	-42.61	20230427	1180	7.97	20240124	0.47	N	009320	500	246 억		65289	N	N	28	N	00	N
41	20240223	090232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1280	-1	5	-0.08	42257	33	0.08	1281	1281	1280	1665	897	1281	1280.52	0.13	0	-22	1305	1292	1286	1273	1267	1299	1280	246	384	500	940	1	1	49299770	631	-6.96	2.37	12	0.00	-184.00	539.00	2220	20230427	-42.34	1180	20240124	8.47	1361	-5.95	20240102	1180	8.47	20240124	2220	-42.34	20230427	1180	8.47	20240124	0.47	N	009320	500	246 억		65289	N	N	28	N	00	N
42	20240222	160225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1281	1	2	0.08	51839574	40310	161.96	1280	1299	1280	1664	896	1280	1286.02	0.13	0	-2088	1292	1286	1278	1272	1264	1282	1268	246	384	500	940	1	1	49299770	632	-6.96	2.38	12	0.08	-184.00	539.00	2220	20230427	-42.30	1180	20240124	8.56	1361	-5.88	20240102	1180	8.56	20240124	2220	-42.30	20230427	1180	8.56	20240124	0.47	N	009320	500	246 억		65346	N	N	28	N	00	N
43	20240222	150230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1286	6	2	0.47	40688995	31608	127.00	1280	1299	1280	1664	896	1280	1287.30	0.13	0	-1392	1292	1286	1278	1272	1264	1282	1268	246	384	500	940	1	1	49299770	634	-6.99	2.39	12	0.06	-184.00	539.00	2220	20230427	-42.07	1180	20240124	8.98	1361	-5.51	20240102	1180	8.98	20240124	2220	-42.07	20230427	1180	8.98	20240124	0.47	N	009320	500	246 억		65346	N	N	1	N	00	N
44	20240222	140232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1287	7	2	0.55	28994463	22498	90.39	1280	1299	1280	1664	896	1280	1288.76	0.13	0	78	1292	1286	1278	1272	1264	1282	1268	246	384	500	940	1	1	49299770	634	-6.99	2.39	12	0.05	-184.00	539.00	2220	20230427	-42.03	1180	20240124	9.07	1361	-5.44	20240102	1180	9.07	20240124	2220	-42.03	20230427	1180	9.07	20240124	0.47	N	009320	500	246 억		65346	N	N	1	N	00	N
45	20240222	130227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1290	10	2	0.78	28428836	22058	88.63	1280	1299	1280	1664	896	1280	1288.82	0.13	0	-132	1292	1286	1278	1272	1264	1282	1268	246	384	500	940	1	1	49299770	636	-7.01	2.39	12	0.04	-184.00	539.00	2220	20230427	-41.89	1180	20240124	9.32	1361	-5.22	20240102	1180	9.32	20240124	2220	-41.89	20230427	1180	9.32	20240124	0.47	N	009320	500	246 억		65346	N	N	1	N	00	N
46	20240222	120231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1290	10	2	0.78	24448146	18969	76.21	1280	1299	1280	1664	896	1280	1288.85	0.13	0	-152	1292	1286	1278	1272	1264	1282	1268	246	384	500	940	1	1	49299770	636	-7.01	2.39	12	0.04	-184.00	539.00	2220	20230427	-41.89	1180	20240124	9.32	1361	-5.22	20240102	1180	9.32	20240124	2220	-41.89	20230427	1180	9.32	20240124	0.47	N	009320	500	246 억		65346	N	N	1	N	00	N
47	20240222	110230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1287	7	2	0.55	20268431	15719	63.16	1280	1299	1280	1664	896	1280	1289.42	0.13	0	-360	1292	1286	1278	1272	1264	1282	1268	246	384	500	940	1	1	49299770	634	-6.99	2.39	12	0.03	-184.00	539.00	2220	20230427	-42.03	1180	20240124	9.07	1361	-5.44	20240102	1180	9.07	20240124	2220	-42.03	20230427	1180	9.07	20240124	0.47	N	009320	500	246 억		65346	N	N	1	N	00	N
48	20240222	100228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1287	7	2	0.55	10834949	8414	33.81	1280	1299	1280	1664	896	1280	1287.73	0.13	0	-25	1292	1286	1278	1272	1264	1282	1268	246	384	500	940	1	1	49299770	634	-6.99	2.39	12	0.02	-184.00	539.00	2220	20230427	-42.03	1180	20240124	9.07	1361	-5.44	20240102	1180	9.07	20240124	2220	-42.03	20230427	1180	9.07	20240124	0.47	N	009320	500	246 억		65346	N	N	1	N	00	N
49	20240222	090230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1299	19	2	1.48	14148	11	0.04	1280	1299	1280	1664	896	1280	1286.18	0.13	0	0	1292	1286	1278	1272	1264	1282	1268	246	384	500	940	1	1	49299770	640	-7.06	2.41	12	0.00	-184.00	539.00	2220	20230427	-41.49	1180	20240124	10.08	1361	-4.56	20240102	1180	10.08	20240124	2220	-41.49	20230427	1180	10.08	20240124	0.47	N	009320	500	246 억		65346	N	N	1	N	00	N
50	20240221	160229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1280	-3	5	-0.23	31723779	24857	70.96	1283	1284	1270	1667	899	1283	1276.25	0.13	0	629	1300	1291	1281	1272	1262	1296	1277	246	384	500	940	1	1	49299770	631	-6.96	2.37	12	0.05	-184.00	539.00	2220	20230427	-42.34	1180	20240124	8.47	1361	-5.95	20240102	1180	8.47	20240124	2220	-42.34	20230427	1180	8.47	20240124	0.47	N	009320	500	246 억		64717	N	N	1	N	00	N
51	20240221	150227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1278	-5	5	-0.39	29941691	23463	66.98	1283	1284	1270	1667	899	1283	1276.12	0.13	0	615	1300	1291	1281	1272	1262	1296	1277	246	384	500	940	1	1	49299770	630	-6.95	2.37	12	0.05	-184.00	539.00	2220	20230427	-42.43	1180	20240124	8.31	1361	-6.10	20240102	1180	8.31	20240124	2220	-42.43	20230427	1180	8.31	20240124	0.47	N	009320	500	246 억		64717	N	N	28	N	00	N
52	20240221	140229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1271	-12	5	-0.94	29460799	23086	65.91	1283	1284	1270	1667	899	1283	1276.13	0.13	0	648	1300	1291	1281	1272	1262	1296	1277	246	384	500	940	1	1	49299770	627	-6.91	2.36	12	0.05	-184.00	539.00	2220	20230427	-42.75	1180	20240124	7.71	1361	-6.61	20240102	1180	7.71	20240124	2220	-42.75	20230427	1180	7.71	20240124	0.47	N	009320	500	246 억		64717	N	N	28	N	00	N
53	20240221	130228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1272	-11	5	-0.86	27704674	21705	61.96	1283	1284	1270	1667	899	1283	1276.42	0.13	0	650	1300	1291	1281	1272	1262	1296	1277	246	384	500	940	1	1	49299770	627	-6.91	2.36	12	0.04	-184.00	539.00	2220	20230427	-42.70	1180	20240124	7.80	1361	-6.54	20240102	1180	7.80	20240124	2220	-42.70	20230427	1180	7.80	20240124	0.47	N	009320	500	246 억		64717	N	N	28	N	00	N
54	20240221	120229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1282	-1	5	-0.08	18543856	14541	41.51	1283	1284	1271	1667	899	1283	1275.28	0.13	0	625	1300	1291	1281	1272	1262	1296	1277	246	384	500	940	1	1	49299770	632	-6.97	2.38	12	0.03	-184.00	539.00	2220	20230427	-42.25	1180	20240124	8.64	1361	-5.80	20240102	1180	8.64	20240124	2220	-42.25	20230427	1180	8.64	20240124	0.47	N	009320	500	246 억		64717	N	N	28	N	00	N
55	20240221	110230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1283	0	3	0.00	14365439	11265	32.16	1283	1284	1271	1667	899	1283	1275.23	0.13	0	658	1300	1291	1281	1272	1262	1296	1277	246	384	500	940	1	1	49299770	633	-6.97	2.38	12	0.02	-184.00	539.00	2220	20230427	-42.21	1180	20240124	8.73	1361	-5.73	20240102	1180	8.73	20240124	2220	-42.21	20230427	1180	8.73	20240124	0.47	N	009320	500	246 억		64717	N	N	28	N	00	N
56	20240221	100228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1275	-8	5	-0.62	7753531	6083	17.37	1283	1284	1271	1667	899	1283	1274.62	0.13	0	845	1300	1291	1281	1272	1262	1296	1277	246	384	500	940	1	1	49299770	629	-6.93	2.37	12	0.01	-184.00	539.00	2220	20230427	-42.57	1180	20240124	8.05	1361	-6.32	20240102	1180	8.05	20240124	2220	-42.57	20230427	1180	8.05	20240124	0.47	N	009320	500	246 억		64717	N	N	28	N	00	N
57	20240221	090228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1284	1	2	0.08	19246	15	0.04	1283	1284	1283	1667	899	1283	1283.07	0.13	0	-13	1300	1291	1281	1272	1262	1296	1277	246	384	500	940	1	1	49299770	633	-6.98	2.38	12	0.00	-184.00	539.00	2220	20230427	-42.16	1180	20240124	8.81	1361	-5.66	20240102	1180	8.81	20240124	2220	-42.16	20230427	1180	8.81	20240124	0.47	N	009320	500	246 억		64717	N	N	28	N	00	N
58	20240220	160225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1283	-3	5	-0.23	44717298	35029	108.64	1271	1290	1271	1671	901	1286	1276.58	0.13	0	-2185	1301	1293	1282	1274	1263	1297	1278	246	385	500	950	1	1	49299770	633	-6.97	2.38	12	0.07	-184.00	539.00	2220	20230427	-42.21	1180	20240124	8.73	1361	-5.73	20240102	1180	8.73	20240124	2220	-42.21	20230427	1180	8.73	20240124	0.48	N	009320	500	246 억		64902	N	N	28	N	00	N
59	20240220	150227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1274	-12	5	-0.93	41065723	32171	99.78	1271	1290	1271	1671	901	1286	1276.48	0.13	0	-1701	1301	1293	1282	1274	1263	1297	1278	246	385	500	950	1	1	49299770	628	-6.92	2.36	12	0.07	-184.00	539.00	2220	20230427	-42.61	1180	20240124	7.97	1361	-6.39	20240102	1180	7.97	20240124	2220	-42.61	20230427	1180	7.97	20240124	0.48	N	009320	500	246 억		64902	N	N	79	N	00	N
60	20240220	140227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1274	-12	5	-0.93	31217219	24442	75.81	1271	1290	1271	1671	901	1286	1277.20	0.13	0	-721	1301	1293	1282	1274	1263	1297	1278	246	385	500	950	1	1	49299770	628	-6.92	2.36	12	0.05	-184.00	539.00	2220	20230427	-42.61	1180	20240124	7.97	1361	-6.39	20240102	1180	7.97	20240124	2220	-42.61	20230427	1180	7.97	20240124	0.48	N	009320	500	246 억		64902	N	N	79	N	00	N
61	20240220	130228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1284	-2	5	-0.16	24959339	19534	60.58	1271	1290	1271	1671	901	1286	1277.74	0.13	0	-260	1301	1293	1282	1274	1263	1297	1278	246	385	500	950	1	1	49299770	633	-6.98	2.38	12	0.04	-184.00	539.00	2220	20230427	-42.16	1180	20240124	8.81	1361	-5.66	20240102	1180	8.81	20240124	2220	-42.16	20230427	1180	8.81	20240124	0.48	N	009320	500	246 억		64902	N	N	79	N	00	N
62	20240220	120226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1278	-8	5	-0.62	24568660	19229	59.64	1271	1290	1271	1671	901	1286	1277.69	0.13	0	-189	1301	1293	1282	1274	1263	1297	1278	246	385	500	950	1	1	49299770	630	-6.95	2.37	12	0.04	-184.00	539.00	2220	20230427	-42.43	1180	20240124	8.31	1361	-6.10	20240102	1180	8.31	20240124	2220	-42.43	20230427	1180	8.31	20240124	0.48	N	009320	500	246 억		64902	N	N	79	N	00	N
63	20240220	110225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1281	-5	5	-0.39	3972132	3090	9.58	1271	1290	1271	1671	901	1286	1285.48	0.13	0	-418	1301	1293	1282	1274	1263	1297	1278	246	385	500	950	1	1	49299770	632	-6.96	2.38	12	0.01	-184.00	539.00	2220	20230427	-42.30	1180	20240124	8.56	1361	-5.88	20240102	1180	8.56	20240124	2220	-42.30	20230427	1180	8.56	20240124	0.48	N	009320	500	246 억		64902	N	N	79	N	00	N
64	20240220	100220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1287	1	2	0.08	1065800	830	2.57	1271	1290	1271	1671	901	1286	1284.10	0.13	0	-73	1301	1293	1282	1274	1263	1297	1278	246	385	500	950	1	1	49299770	634	-6.99	2.39	12	0.00	-184.00	539.00	2220	20230427	-42.03	1180	20240124	9.07	1361	-5.44	20240102	1180	9.07	20240124	2220	-42.03	20230427	1180	9.07	20240124	0.48	N	009320	500	246 억		64902	N	N	79	N	00	N
65	20240220	090228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1271	-15	5	-1.17	210986	166	0.51	1271	1271	1271	1671	901	1286	1271.00	0.13	0	0	1301	1293	1282	1274	1263	1297	1278	246	385	500	950	1	1	49299770	627	-6.91	2.36	12	0.00	-184.00	539.00	2220	20230427	-42.75	1180	20240124	7.71	1361	-6.61	20240102	1180	7.71	20240124	2220	-42.75	20230427	1180	7.71	20240124	0.48	N	009320	500	246 억		64902	N	N	79	N	00	N
66	20240219	160227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1286	6	2	0.47	41291589	32243	85.23	1280	1290	1271	1664	896	1280	1280.61	0.13	0	-1046	1299	1289	1275	1265	1251	1294	1270	246	384	500	940	1	1	49299770	634	-6.99	2.39	12	0.07	-184.00	539.00	2220	20230427	-42.07	1180	20240124	8.98	1361	-5.51	20240102	1180	8.98	20240124	2220	-42.07	20230427	1180	8.98	20240124	0.48	N	009320	500	246 억		63935	N	N	79	N	00	N
67	20240219	150228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1278	-2	5	-0.16	31139241	24323	64.30	1280	1290	1271	1664	896	1280	1280.24	0.13	0	-1378	1299	1289	1275	1265	1251	1294	1270	246	384	500	940	1	1	49299770	630	-6.95	2.37	12	0.05	-184.00	539.00	2220	20230427	-42.43	1180	20240124	8.31	1361	-6.10	20240102	1180	8.31	20240124	2220	-42.43	20230427	1180	8.31	20240124	0.48	N	009320	500	246 억		63935	N	N	31	N	00	N
68	20240219	140228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1280	0	3	0.00	25680056	20053	53.01	1280	1290	1271	1664	896	1280	1280.61	0.13	0	-191	1299	1289	1275	1265	1251	1294	1270	246	384	500	940	1	1	49299770	631	-6.96	2.37	12	0.04	-184.00	539.00	2220	20230427	-42.34	1180	20240124	8.47	1361	-5.95	20240102	1180	8.47	20240124	2220	-42.34	20230427	1180	8.47	20240124	0.48	N	009320	500	246 억		63935	N	N	31	N	00	N
69	20240219	130229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1280	0	3	0.00	21737313	16973	44.87	1280	1290	1271	1664	896	1280	1280.70	0.13	0	-142	1299	1289	1275	1265	1251	1294	1270	246	384	500	940	1	1	49299770	631	-6.96	2.37	12	0.03	-184.00	539.00	2220	20230427	-42.34	1180	20240124	8.47	1361	-5.95	20240102	1180	8.47	20240124	2220	-42.34	20230427	1180	8.47	20240124	0.48	N	009320	500	246 억		63935	N	N	31	N	00	N
70	20240219	120226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1285	5	2	0.39	17539145	13702	36.22	1280	1290	1271	1664	896	1280	1280.04	0.13	0	-378	1299	1289	1275	1265	1251	1294	1270	246	384	500	940	1	1	49299770	634	-6.98	2.38	12	0.03	-184.00	539.00	2220	20230427	-42.12	1180	20240124	8.90	1361	-5.58	20240102	1180	8.90	20240124	2220	-42.12	20230427	1180	8.90	20240124	0.48	N	009320	500	246 억		63935	N	N	31	N	00	N
71	20240219	110227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1280	0	3	0.00	14458998	11297	29.86	1280	1290	1271	1664	896	1280	1279.90	0.13	0	-565	1299	1289	1275	1265	1251	1294	1270	246	384	500	940	1	1	49299770	631	-6.96	2.37	12	0.02	-184.00	539.00	2220	20230427	-42.34	1180	20240124	8.47	1361	-5.95	20240102	1180	8.47	20240124	2220	-42.34	20230427	1180	8.47	20240124	0.48	N	009320	500	246 억		63935	N	N	31	N	00	N
72	20240219	100226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1280	0	3	0.00	11278031	8815	23.30	1280	1290	1271	1664	896	1280	1279.41	0.13	0	-529	1299	1289	1275	1265	1251	1294	1270	246	384	500	940	1	1	49299770	631	-6.96	2.37	12	0.02	-184.00	539.00	2220	20230427	-42.34	1180	20240124	8.47	1361	-5.95	20240102	1180	8.47	20240124	2220	-42.34	20230427	1180	8.47	20240124	0.48	N	009320	500	246 억		63935	N	N	31	N	00	N
73	20240219	090226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1281	1	2	0.08	34570	27	0.07	1280	1281	1280	1664	896	1280	1280.37	0.13	0	10	1299	1289	1275	1265	1251	1294	1270	246	384	500	940	1	1	49299770	632	-6.96	2.38	12	0.00	-184.00	539.00	2220	20230427	-42.30	1180	20240124	8.56	1361	-5.88	20240102	1180	8.56	20240124	2220	-42.30	20230427	1180	8.56	20240124	0.48	N	009320	500	246 억		63935	N	N	31	N	00	N
74	20240216	160224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1280	-1	5	-0.08	48169570	37826	40.97	1278	1285	1261	1665	897	1281	1273.45	0.13	0	-3982	1326	1303	1277	1254	1228	1315	1266	246	384	500	940	1	1	49299770	631	-6.96	2.37	12	0.08	-184.00	539.00	2220	20230427	-42.34	1180	20240124	8.47	1361	-5.95	20240102	1180	8.47	20240124	2220	-42.34	20230427	1180	8.47	20240124	0.50	N	009320	500	246 억		65764	N	N	31	N	00	N
75	20240216	150226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1276	-5	5	-0.39	46247732	36323	39.35	1278	1285	1261	1665	897	1281	1273.24	0.13	0	-3922	1326	1303	1277	1254	1228	1315	1266	246	384	500	940	1	1	49299770	629	-6.93	2.37	12	0.07	-184.00	539.00	2220	20230427	-42.52	1180	20240124	8.14	1361	-6.25	20240102	1180	8.14	20240124	2220	-42.52	20230427	1180	8.14	20240124	0.50	N	009320	500	246 억		65764	N	N	25	N	00	N
76	20240216	140227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1274	-7	5	-0.55	36819038	28872	31.28	1278	1285	1263	1665	897	1281	1275.25	0.13	0	-3463	1326	1303	1277	1254	1228	1315	1266	246	384	500	940	1	1	49299770	628	-6.92	2.36	12	0.06	-184.00	539.00	2220	20230427	-42.61	1180	20240124	7.97	1361	-6.39	20240102	1180	7.97	20240124	2220	-42.61	20230427	1180	7.97	20240124	0.50	N	009320	500	246 억		65764	N	N	25	N	00	N
77	20240216	130225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1272	-9	5	-0.70	24008125	18779	20.34	1278	1285	1263	1665	897	1281	1278.46	0.13	0	-4094	1326	1303	1277	1254	1228	1315	1266	246	384	500	940	1	1	49299770	627	-6.91	2.36	12	0.04	-184.00	539.00	2220	20230427	-42.70	1180	20240124	7.80	1361	-6.54	20240102	1180	7.80	20240124	2220	-42.70	20230427	1180	7.80	20240124	0.50	N	009320	500	246 억		65764	N	N	25	N	00	N
78	20240216	120227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1278	-3	5	-0.23	22403425	17523	18.98	1278	1285	1263	1665	897	1281	1278.52	0.13	0	-3641	1326	1303	1277	1254	1228	1315	1266	246	384	500	940	1	1	49299770	630	-6.95	2.37	12	0.04	-184.00	539.00	2220	20230427	-42.43	1180	20240124	8.31	1361	-6.10	20240102	1180	8.31	20240124	2220	-42.43	20230427	1180	8.31	20240124	0.50	N	009320	500	246 억		65764	N	N	25	N	00	N
79	20240216	110227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1275	-6	5	-0.47	17345284	13560	14.69	1278	1285	1263	1665	897	1281	1279.15	0.13	0	-3651	1326	1303	1277	1254	1228	1315	1266	246	384	500	940	1	1	49299770	629	-6.93	2.37	12	0.03	-184.00	539.00	2220	20230427	-42.57	1180	20240124	8.05	1361	-6.32	20240102	1180	8.05	20240124	2220	-42.57	20230427	1180	8.05	20240124	0.50	N	009320	500	246 억		65764	N	N	25	N	00	N
80	20240216	100227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1280	-1	5	-0.08	14031376	10972	11.89	1278	1285	1263	1665	897	1281	1278.83	0.13	0	-3405	1326	1303	1277	1254	1228	1315	1266	246	384	500	940	1	1	49299770	631	-6.96	2.37	12	0.02	-184.00	539.00	2220	20230427	-42.34	1180	20240124	8.47	1361	-5.95	20240102	1180	8.47	20240124	2220	-42.34	20230427	1180	8.47	20240124	0.50	N	009320	500	246 억		65764	N	N	25	N	00	N
81	20240216	090224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1285	4	2	0.31	1395835	1090	1.18	1278	1285	1278	1665	897	1281	1280.58	0.13	0	-153	1326	1303	1277	1254	1228	1315	1266	246	384	500	940	1	1	49299770	634	-6.98	2.38	12	0.00	-184.00	539.00	2220	20230427	-42.12	1180	20240124	8.90	1361	-5.58	20240102	1180	8.90	20240124	2220	-42.12	20230427	1180	8.90	20240124	0.50	N	009320	500	246 억		65764	N	N	25	N	00	N
82	20240215	160225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1281	21	2	1.67	117352673	92306	244.22	1260	1300	1251	1638	882	1260	1271.34	0.12	0	6712	1288	1274	1255	1241	1222	1281	1248	246	378	500	930	1	1	49299770	632	-6.96	2.38	12	0.19	-184.00	539.00	2220	20230427	-42.30	1180	20240124	8.56	1361	-5.88	20240102	1180	8.56	20240124	2220	-42.30	20230427	1180	8.56	20240124	0.50	N	009320	500	246 억		57205	N	N	25	N	00	N
83	20240215	150226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1281	21	2	1.67	112131430	88226	233.42	1260	1300	1251	1638	882	1260	1270.96	0.12	0	6905	1288	1274	1255	1241	1222	1281	1248	246	378	500	930	1	1	49299770	632	-6.96	2.38	12	0.18	-184.00	539.00	2220	20230427	-42.30	1180	20240124	8.56	1361	-5.88	20240102	1180	8.56	20240124	2220	-42.30	20230427	1180	8.56	20240124	0.50	N	009320	500	246 억		57205	N	N	0	N	00	N
84	20240215	140225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1278	18	2	1.43	103717178	81639	215.99	1260	1300	1251	1638	882	1260	1270.44	0.12	0	7608	1288	1274	1255	1241	1222	1281	1248	246	378	500	930	1	1	49299770	630	-6.95	2.37	12	0.17	-184.00	539.00	2220	20230427	-42.43	1180	20240124	8.31	1361	-6.10	20240102	1180	8.31	20240124	2220	-42.43	20230427	1180	8.31	20240124	0.50	N	009320	500	246 억		57205	N	N	0	N	00	N
85	20240215	130224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1259	-1	5	-0.08	43838529	34768	91.99	1260	1274	1251	1638	882	1260	1260.89	0.12	0	3043	1288	1274	1255	1241	1222	1281	1248	246	378	500	930	1	1	49299770	621	-6.84	2.34	12	0.07	-184.00	539.00	2220	20230427	-43.29	1180	20240124	6.69	1361	-7.49	20240102	1180	6.69	20240124	2220	-43.29	20230427	1180	6.69	20240124	0.50	N	009320	500	246 억		57205	N	N	0	N	00	N
86	20240215	120225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1269	9	2	0.71	37885684	30051	79.51	1260	1274	1251	1638	882	1260	1260.71	0.12	0	519	1288	1274	1255	1241	1222	1281	1248	246	378	500	930	1	1	49299770	626	-6.90	2.35	12	0.06	-184.00	539.00	2220	20230427	-42.84	1180	20240124	7.54	1361	-6.76	20240102	1180	7.54	20240124	2220	-42.84	20230427	1180	7.54	20240124	0.50	N	009320	500	246 억		57205	N	N	0	N	00	N
87	20240215	110223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1255	-5	5	-0.40	21064375	16691	44.16	1260	1274	1255	1638	882	1260	1262.02	0.12	0	-366	1288	1274	1255	1241	1222	1281	1248	246	378	500	930	1	1	49299770	619	-6.82	2.33	12	0.03	-184.00	539.00	2220	20230427	-43.47	1180	20240124	6.36	1361	-7.79	20240102	1180	6.36	20240124	2220	-43.47	20230427	1180	6.36	20240124	0.50	N	009320	500	246 억		57205	N	N	0	N	00	N
88	20240215	100224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1273	13	2	1.03	5210375	4113	10.88	1260	1273	1260	1638	882	1260	1266.81	0.12	0	-608	1288	1274	1255	1241	1222	1281	1248	246	378	500	930	1	1	49299770	628	-6.92	2.36	12	0.01	-184.00	539.00	2220	20230427	-42.66	1180	20240124	7.88	1361	-6.47	20240102	1180	7.88	20240124	2220	-42.66	20230427	1180	7.88	20240124	0.50	N	009320	500	246 억		57205	N	N	0	N	00	N
89	20240215	090223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1260	0	3	0.00	68040	54	0.14	1260	1260	1260	1638	882	1260	1260.00	0.12	0	0	1288	1274	1255	1241	1222	1281	1248	246	378	500	930	1	1	49299770	621	-6.85	2.34	12	0.00	-184.00	539.00	2220	20230427	-43.24	1180	20240124	6.78	1361	-7.42	20240102	1180	6.78	20240124	2220	-43.24	20230427	1180	6.78	20240124	0.50	N	009320	500	246 억		57205	N	N	0	N	00	N
90	20240214	160223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1260	-10	5	-0.79	47462890	37796	59.53	1236	1269	1236	1651	889	1270	1255.76	0.11	0	237	1276	1272	1266	1262	1256	1275	1265	246	381	500	930	1	1	49299770	621	-6.85	2.34	12	0.08	-184.00	539.00	2220	20230427	-43.24	1180	20240124	6.78	1361	-7.42	20240102	1180	6.78	20240124	2220	-43.24	20230427	1180	6.78	20240124	0.51	N	009320	500	246 억		54968	N	N	0	N	00	N
91	20240214	150223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1257	-13	5	-1.02	43705685	34810	54.83	1236	1269	1236	1651	889	1270	1255.55	0.11	0	70	1276	1272	1266	1262	1256	1275	1265	246	381	500	930	1	1	49299770	620	-6.83	2.33	12	0.07	-184.00	539.00	2220	20230427	-43.38	1180	20240124	6.53	1361	-7.64	20240102	1180	6.53	20240124	2220	-43.38	20230427	1180	6.53	20240124	0.51	N	009320	500	246 억		54968	N	N	0	N	00	N
92	20240214	140223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1261	-9	5	-0.71	25160279	20072	31.61	1236	1269	1236	1651	889	1270	1253.50	0.11	0	791	1276	1272	1266	1262	1256	1275	1265	246	381	500	930	1	1	49299770	622	-6.85	2.34	12	0.04	-184.00	539.00	2220	20230427	-43.20	1180	20240124	6.86	1361	-7.35	20240102	1180	6.86	20240124	2220	-43.20	20230427	1180	6.86	20240124	0.51	N	009320	500	246 억		54968	N	N	0	N	00	N
93	20240214	130226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1263	-7	5	-0.55	19442912	15539	24.47	1236	1269	1236	1651	889	1270	1251.23	0.11	0	1132	1276	1272	1266	1262	1256	1275	1265	246	381	500	930	1	1	49299770	623	-6.86	2.34	12	0.03	-184.00	539.00	2220	20230427	-43.11	1180	20240124	7.03	1361	-7.20	20240102	1180	7.03	20240124	2220	-43.11	20230427	1180	7.03	20240124	0.51	N	009320	500	246 억		54968	N	N	0	N	00	N
94	20240214	120222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1266	-4	5	-0.31	17952970	14356	22.61	1236	1269	1236	1651	889	1270	1250.56	0.11	0	1072	1276	1272	1266	1262	1256	1275	1265	246	381	500	930	1	1	49299770	624	-6.88	2.35	12	0.03	-184.00	539.00	2220	20230427	-42.97	1180	20240124	7.29	1361	-6.98	20240102	1180	7.29	20240124	2220	-42.97	20230427	1180	7.29	20240124	0.51	N	009320	500	246 억		54968	N	N	0	N	00	N
95	20240214	110224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1255	-15	5	-1.18	17635027	14104	22.21	1236	1269	1236	1651	889	1270	1250.36	0.11	0	1060	1276	1272	1266	1262	1256	1275	1265	246	381	500	930	1	1	49299770	619	-6.82	2.33	12	0.03	-184.00	539.00	2220	20230427	-43.47	1180	20240124	6.36	1361	-7.79	20240102	1180	6.36	20240124	2220	-43.47	20230427	1180	6.36	20240124	0.51	N	009320	500	246 억		54968	N	N	0	N	00	N
96	20240214	090221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1249	-21	5	-1.65	7277415	5872	9.25	1236	1250	1236	1651	889	1270	1239.34	0.11	0	-264	1276	1272	1266	1262	1256	1275	1265	246	381	500	930	1	1	49299770	616	-6.79	2.32	12	0.01	-184.00	539.00	2220	20230427	-43.74	1180	20240124	5.85	1361	-8.23	20240102	1180	5.85	20240124	2220	-43.74	20230427	1180	5.85	20240124	0.51	N	009320	500	246 억		54968	N	N	0	N	00	N
97	20240213	160221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1270	12	2	0.95	80411052	63490	255.36	1260	1270	1260	1635	881	1258	1266.49	0.10	0	2543	1271	1264	1257	1250	1243	1261	1247	246	377	500	930	1	1	49299770	626	-6.90	2.36	12	0.13	-184.00	539.00	2220	20230427	-42.79	1180	20240124	7.63	1361	-6.69	20240102	1180	7.63	20240124	2220	-42.79	20230427	1180	7.63	20240124	0.51	N	009320	500	246 억		50378	N	N	0	N	00	N
98	20240213	150216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1268	10	2	0.79	71420899	56406	226.87	1260	1270	1260	1635	881	1258	1266.19	0.10	0	2815	1271	1264	1257	1250	1243	1261	1247	246	377	500	930	1	1	49299770	625	-6.89	2.35	12	0.11	-184.00	539.00	2220	20230427	-42.88	1180	20240124	7.46	1361	-6.83	20240102	1180	7.46	20240124	2220	-42.88	20230427	1180	7.46	20240124	0.51	N	009320	500	246 억		50378	N	N	0	N	00	N
99	20240213	140223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1263	5	2	0.40	63692126	50299	202.30	1260	1270	1260	1635	881	1258	1266.27	0.10	0	3749	1271	1264	1257	1250	1243	1261	1247	246	377	500	930	1	1	49299770	623	-6.86	2.34	12	0.10	-184.00	539.00	2220	20230427	-43.11	1180	20240124	7.03	1361	-7.20	20240102	1180	7.03	20240124	2220	-43.11	20230427	1180	7.03	20240124	0.51	N	009320	500	246 억		50378	N	N	0	N	00	N
100	20240213	130221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1270	12	2	0.95	55336411	43696	175.75	1260	1270	1260	1635	881	1258	1266.40	0.10	0	3406	1271	1264	1257	1250	1243	1261	1247	246	377	500	930	1	1	49299770	626	-6.90	2.36	12	0.09	-184.00	539.00	2220	20230427	-42.79	1180	20240124	7.63	1361	-6.69	20240102	1180	7.63	20240124	2220	-42.79	20230427	1180	7.63	20240124	0.51	N	009320	500	246 억		50378	N	N	0	N	00	N
101	20240213	120222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1270	12	2	0.95	37129876	29321	117.93	1260	1270	1260	1635	881	1258	1266.32	0.10	0	3120	1271	1264	1257	1250	1243	1261	1247	246	377	500	930	1	1	49299770	626	-6.90	2.36	12	0.06	-184.00	539.00	2220	20230427	-42.79	1180	20240124	7.63	1361	-6.69	20240102	1180	7.63	20240124	2220	-42.79	20230427	1180	7.63	20240124	0.51	N	009320	500	246 억		50378	N	N	0	N	00	N
102	20240213	110222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1270	12	2	0.95	28481161	22492	90.46	1260	1270	1260	1635	881	1258	1266.28	0.10	0	2636	1271	1264	1257	1250	1243	1261	1247	246	377	500	930	1	1	49299770	626	-6.90	2.36	12	0.05	-184.00	539.00	2220	20230427	-42.79	1180	20240124	7.63	1361	-6.69	20240102	1180	7.63	20240124	2220	-42.79	20230427	1180	7.63	20240124	0.51	N	009320	500	246 억		50378	N	N	0	N	00	N
103	20240213	100208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1269	11	2	0.87	19100184	15088	60.68	1260	1270	1260	1635	881	1258	1265.92	0.10	0	1165	1271	1264	1257	1250	1243	1261	1247	246	377	500	930	1	1	49299770	626	-6.90	2.35	12	0.03	-184.00	539.00	2220	20230427	-42.84	1180	20240124	7.54	1361	-6.76	20240102	1180	7.54	20240124	2220	-42.84	20230427	1180	7.54	20240124	0.51	N	009320	500	246 억		50378	N	N	0	N	00	N