KissMeData/041650/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	160445	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3690	-35	5	-0.94	168780795	45172	102.12	3730	3785	3690	4840	2610	3725	3736.70	2.14	0	-598	3788	3756	3698	3666	3608	3772	3682	107	1115	500	2450	5	1	21471450	792	111.82	0.39	12	0.21	33.00	9348.00	4560	20230524	-19.08	2900	20230405	27.24	4220	-12.56	20240201	3300	11.82	20240125	4560	-19.08	20230524	2900	27.24	20230405	0.91	N	041650	500	107 억		459346	N	N	37	N	00	N
3	20240229	150446	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3730	5	2	0.13	135065755	36066	81.54	3730	3785	3720	4840	2610	3725	3745.03	2.14	0	-2155	3788	3756	3698	3666	3608	3772	3682	107	1115	500	2450	5	1	21471450	801	113.03	0.40	12	0.17	33.00	9348.00	4560	20230524	-18.20	2900	20230405	28.62	4220	-11.61	20240201	3300	13.03	20240125	4560	-18.20	20230524	2900	28.62	20230405	0.91	N	041650	500	107 억		459346	N	N	103	N	00	N
4	20240229	140446	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3735	10	2	0.27	117889750	31455	71.11	3730	3785	3720	4840	2610	3725	3747.98	2.14	0	-1409	3788	3756	3698	3666	3608	3772	3682	107	1115	500	2450	5	1	21471450	802	113.18	0.40	12	0.15	33.00	9348.00	4560	20230524	-18.09	2900	20230405	28.79	4220	-11.49	20240201	3300	13.18	20240125	4560	-18.09	20230524	2900	28.79	20230405	0.91	N	041650	500	107 억		459346	N	N	103	N	00	N
5	20240229	130446	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3755	30	2	0.81	104472515	27863	62.99	3730	3785	3720	4840	2610	3725	3749.62	2.14	0	-1080	3788	3756	3698	3666	3608	3772	3682	107	1115	500	2450	5	1	21471450	806	113.79	0.40	12	0.13	33.00	9348.00	4560	20230524	-17.65	2900	20230405	29.48	4220	-11.02	20240201	3300	13.79	20240125	4560	-17.65	20230524	2900	29.48	20230405	0.91	N	041650	500	107 억		459346	N	N	103	N	00	N
6	20240229	120447	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3735	10	2	0.27	94195435	25120	56.79	3730	3785	3720	4840	2610	3725	3749.95	2.14	0	-758	3788	3756	3698	3666	3608	3772	3682	107	1115	500	2450	5	1	21471450	802	113.18	0.40	12	0.12	33.00	9348.00	4560	20230524	-18.09	2900	20230405	28.79	4220	-11.49	20240201	3300	13.18	20240125	4560	-18.09	20230524	2900	28.79	20230405	0.91	N	041650	500	107 억		459346	N	N	103	N	00	N
7	20240229	110447	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3740	15	2	0.40	71929220	19175	43.35	3730	3785	3720	4840	2610	3725	3751.38	2.14	0	1717	3788	3756	3698	3666	3608	3772	3682	107	1115	500	2450	5	1	21471450	803	113.33	0.40	12	0.09	33.00	9348.00	4560	20230524	-17.98	2900	20230405	28.97	4220	-11.37	20240201	3300	13.33	20240125	4560	-17.98	20230524	2900	28.97	20230405	0.91	N	041650	500	107 억		459346	N	N	103	N	00	N
8	20240229	100446	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3745	20	2	0.54	65001575	17325	39.17	3730	3785	3720	4840	2610	3725	3752.10	2.14	0	2119	3788	3756	3698	3666	3608	3772	3682	107	1115	500	2450	5	1	21471450	804	113.48	0.40	12	0.08	33.00	9348.00	4560	20230524	-17.87	2900	20230405	29.14	4220	-11.26	20240201	3300	13.48	20240125	4560	-17.87	20230524	2900	29.14	20230405	0.91	N	041650	500	107 억		459346	N	N	103	N	00	N
9	20240229	090445	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3725	0	3	0.00	8246595	2212	5.00	3730	3730	3725	4840	2610	3725	3728.32	2.14	0	144	3788	3756	3698	3666	3608	3772	3682	107	1115	500	2450	5	1	21471450	800	112.88	0.40	12	0.01	33.00	9348.00	4560	20230524	-18.31	2900	20230405	28.45	4220	-11.73	20240201	3300	12.88	20240125	4560	-18.31	20230524	2900	28.45	20230405	0.91	N	041650	500	107 억		459346	N	N	103	N	00	N
10	20240228	160420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3725	70	2	1.92	161319500	43811	60.40	3650	3730	3640	4750	2560	3655	3682.16	2.12	0	4881	3805	3730	3690	3615	3575	3710	3595	107	1095	500	2410	5	1	21471450	800	112.88	0.40	12	0.20	33.00	9348.00	4560	20230524	-18.31	2900	20230405	28.45	4220	-11.73	20240201	3300	12.88	20240125	4560	-18.31	20230524	2900	28.45	20230405	0.92	N	041650	500	107 억		454763	N	N	103	N	00	N
11	20240228	150421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3720	65	2	1.78	157282730	42727	58.90	3650	3730	3640	4750	2560	3655	3681.12	2.12	0	4954	3805	3730	3690	3615	3575	3710	3595	107	1095	500	2410	5	1	21471450	799	112.73	0.40	12	0.20	33.00	9348.00	4560	20230524	-18.42	2900	20230405	28.28	4220	-11.85	20240201	3300	12.73	20240125	4560	-18.42	20230524	2900	28.28	20230405	0.92	N	041650	500	107 억		454763	N	N	7	N	00	N
12	20240228	140446	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3720	65	2	1.78	149390130	40604	55.97	3650	3730	3640	4750	2560	3655	3679.21	2.12	0	4980	3805	3730	3690	3615	3575	3710	3595	107	1095	500	2410	5	1	21471450	799	112.73	0.40	12	0.19	33.00	9348.00	4560	20230524	-18.42	2900	20230405	28.28	4220	-11.85	20240201	3300	12.73	20240125	4560	-18.42	20230524	2900	28.28	20230405	0.92	N	041650	500	107 억		454763	N	N	7	N	00	N
13	20240228	130447	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3715	60	2	1.64	133955370	36449	50.25	3650	3720	3640	4750	2560	3655	3675.16	2.12	0	2977	3805	3730	3690	3615	3575	3710	3595	107	1095	500	2410	5	1	21471450	798	112.58	0.40	12	0.17	33.00	9348.00	4560	20230524	-18.53	2900	20230405	28.10	4220	-11.97	20240201	3300	12.58	20240125	4560	-18.53	20230524	2900	28.10	20230405	0.92	N	041650	500	107 억		454763	N	N	7	N	00	N
14	20240228	120448	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3660	5	2	0.14	123411910	33586	46.30	3650	3720	3640	4750	2560	3655	3674.52	2.12	0	1485	3805	3730	3690	3615	3575	3710	3595	107	1095	500	2410	5	1	21471450	786	110.91	0.39	12	0.16	33.00	9348.00	4560	20230524	-19.74	2900	20230405	26.21	4220	-13.27	20240201	3300	10.91	20240125	4560	-19.74	20230524	2900	26.21	20230405	0.92	N	041650	500	107 억		454763	N	N	7	N	00	N
15	20240228	110426	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3690	35	2	0.96	108522745	29528	40.71	3650	3720	3640	4750	2560	3655	3675.26	2.12	0	981	3805	3730	3690	3615	3575	3710	3595	107	1095	500	2410	5	1	21471450	792	111.82	0.39	12	0.14	33.00	9348.00	4560	20230524	-19.08	2900	20230405	27.24	4220	-12.56	20240201	3300	11.82	20240125	4560	-19.08	20230524	2900	27.24	20230405	0.92	N	041650	500	107 억		454763	N	N	7	N	00	N
16	20240228	100445	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3705	50	2	1.37	71977935	19637	27.07	3650	3710	3640	4750	2560	3655	3665.44	2.12	0	1815	3805	3730	3690	3615	3575	3710	3595	107	1095	500	2410	5	1	21471450	796	112.27	0.40	12	0.09	33.00	9348.00	4560	20230524	-18.75	2900	20230405	27.76	4220	-12.20	20240201	3300	12.27	20240125	4560	-18.75	20230524	2900	27.76	20230405	0.92	N	041650	500	107 억		454763	N	N	7	N	00	N
17	20240228	090446	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3685	30	2	0.82	36595700	10027	13.82	3650	3690	3640	4750	2560	3655	3649.70	2.12	0	5924	3805	3730	3690	3615	3575	3710	3595	107	1095	500	2410	5	1	21471450	791	111.67	0.39	12	0.05	33.00	9348.00	4560	20230524	-19.19	2900	20230405	27.07	4220	-12.68	20240201	3300	11.67	20240125	4560	-19.19	20230524	2900	27.07	20230405	0.92	N	041650	500	107 억		454763	N	N	7	N	00	N
18	20240227	160446	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3655	-90	5	-2.40	264769525	71939	127.52	3745	3765	3650	4865	2625	3745	3680.47	2.12	0	-957	3858	3801	3763	3706	3668	3782	3687	107	1120	500	2470	5	1	21471450	785	110.76	0.39	12	0.34	33.00	9348.00	4560	20230524	-19.85	2900	20230405	26.03	4220	-13.39	20240201	3300	10.76	20240125	4560	-19.85	20230524	2900	26.03	20230405	0.93	N	041650	500	107 억		455719	N	N	7	N	00	N
19	20240227	150447	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3655	-90	5	-2.40	247392320	67189	119.10	3745	3765	3650	4865	2625	3745	3682.01	2.12	0	-1614	3858	3801	3763	3706	3668	3782	3687	107	1120	500	2470	5	1	21471450	785	110.76	0.39	12	0.31	33.00	9348.00	4560	20230524	-19.85	2900	20230405	26.03	4220	-13.39	20240201	3300	10.76	20240125	4560	-19.85	20230524	2900	26.03	20230405	0.93	N	041650	500	107 억		455719	N	N	14	N	00	N
20	20240227	140444	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3660	-85	5	-2.27	199330155	54049	95.81	3745	3765	3660	4865	2625	3745	3687.93	2.12	0	41	3858	3801	3763	3706	3668	3782	3687	107	1120	500	2470	5	1	21471450	786	110.91	0.39	12	0.25	33.00	9348.00	4560	20230524	-19.74	2900	20230405	26.21	4220	-13.27	20240201	3300	10.91	20240125	4560	-19.74	20230524	2900	26.21	20230405	0.93	N	041650	500	107 억		455719	N	N	14	N	00	N
21	20240227	130414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3695	-50	5	-1.34	139556495	37771	66.95	3745	3765	3660	4865	2625	3745	3694.77	2.12	0	-587	3858	3801	3763	3706	3668	3782	3687	107	1120	500	2470	5	1	21471450	793	111.97	0.40	12	0.18	33.00	9348.00	4560	20230524	-18.97	2900	20230405	27.41	4220	-12.44	20240201	3300	11.97	20240125	4560	-18.97	20230524	2900	27.41	20230405	0.93	N	041650	500	107 억		455719	N	N	14	N	00	N
22	20240227	120448	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3710	-35	5	-0.93	130994220	35461	62.86	3745	3765	3660	4865	2625	3745	3694.00	2.12	0	1379	3858	3801	3763	3706	3668	3782	3687	107	1120	500	2470	5	1	21471450	797	112.42	0.40	12	0.17	33.00	9348.00	4560	20230524	-18.64	2900	20230405	27.93	4220	-12.09	20240201	3300	12.42	20240125	4560	-18.64	20230524	2900	27.93	20230405	0.93	N	041650	500	107 억		455719	N	N	14	N	00	N
23	20240227	110446	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3720	-25	5	-0.67	113617355	30776	54.55	3745	3765	3660	4865	2625	3745	3691.71	2.12	0	2103	3858	3801	3763	3706	3668	3782	3687	107	1120	500	2470	5	1	21471450	799	112.73	0.40	12	0.14	33.00	9348.00	4560	20230524	-18.42	2900	20230405	28.28	4220	-11.85	20240201	3300	12.73	20240125	4560	-18.42	20230524	2900	28.28	20230405	0.93	N	041650	500	107 억		455719	N	N	14	N	00	N
24	20240227	100443	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3670	-75	5	-2.00	103085120	27922	49.49	3745	3765	3660	4865	2625	3745	3691.85	2.12	0	1659	3858	3801	3763	3706	3668	3782	3687	107	1120	500	2470	5	1	21471450	788	111.21	0.39	12	0.13	33.00	9348.00	4560	20230524	-19.52	2900	20230405	26.55	4220	-13.03	20240201	3300	11.21	20240125	4560	-19.52	20230524	2900	26.55	20230405	0.93	N	041650	500	107 억		455719	N	N	14	N	00	N
25	20240227	090444	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3710	-35	5	-0.93	11879725	3191	5.66	3745	3765	3705	4865	2625	3745	3722.71	2.12	0	-767	3858	3801	3763	3706	3668	3782	3687	107	1120	500	2470	5	1	21471450	797	112.42	0.40	12	0.01	33.00	9348.00	4560	20230524	-18.64	2900	20230405	27.93	4220	-12.09	20240201	3300	12.42	20240125	4560	-18.64	20230524	2900	27.93	20230405	0.93	N	041650	500	107 억		455719	N	N	14	N	00	N
26	20240226	160444	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3745	-35	5	-0.93	211863555	56414	117.09	3750	3820	3725	4910	2650	3780	3755.38	2.12	0	2979	3876	3827	3801	3752	3726	3815	3740	107	1130	500	2490	5	1	21471450	804	113.48	0.40	12	0.26	33.00	9348.00	4560	20230524	-17.87	2900	20230405	29.14	4220	-11.26	20240201	3300	13.48	20240125	4560	-17.87	20230524	2900	29.14	20230405	0.92	N	041650	500	107 억		454645	N	N	14	N	00	N
27	20240226	150443	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3755	-25	5	-0.66	204933565	54565	113.25	3750	3820	3725	4910	2650	3780	3755.63	2.12	0	2560	3876	3827	3801	3752	3726	3815	3740	107	1130	500	2490	5	1	21471450	806	113.79	0.40	12	0.25	33.00	9348.00	4560	20230524	-17.65	2900	20230405	29.48	4220	-11.02	20240201	3300	13.79	20240125	4560	-17.65	20230524	2900	29.48	20230405	0.92	N	041650	500	107 억		454645	N	N	3	N	00	N
28	20240226	140443	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3755	-25	5	-0.66	188085875	50080	103.95	3750	3820	3725	4910	2650	3780	3755.56	2.12	0	2100	3876	3827	3801	3752	3726	3815	3740	107	1130	500	2490	5	1	21471450	806	113.79	0.40	12	0.23	33.00	9348.00	4560	20230524	-17.65	2900	20230405	29.48	4220	-11.02	20240201	3300	13.79	20240125	4560	-17.65	20230524	2900	29.48	20230405	0.92	N	041650	500	107 억		454645	N	N	3	N	00	N
29	20240226	130442	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3760	-20	5	-0.53	179510365	47798	99.21	3750	3820	3725	4910	2650	3780	3755.44	2.12	0	1991	3876	3827	3801	3752	3726	3815	3740	107	1130	500	2490	5	1	21471450	807	113.94	0.40	12	0.22	33.00	9348.00	4560	20230524	-17.54	2900	20230405	29.66	4220	-10.90	20240201	3300	13.94	20240125	4560	-17.54	20230524	2900	29.66	20230405	0.92	N	041650	500	107 억		454645	N	N	3	N	00	N
30	20240226	120440	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3775	-5	5	-0.13	142954535	38059	78.99	3750	3820	3725	4910	2650	3780	3755.93	2.12	0	-2600	3876	3827	3801	3752	3726	3815	3740	107	1130	500	2490	5	1	21471450	811	114.39	0.40	12	0.18	33.00	9348.00	4560	20230524	-17.21	2900	20230405	30.17	4220	-10.55	20240201	3300	14.39	20240125	4560	-17.21	20230524	2900	30.17	20230405	0.92	N	041650	500	107 억		454645	N	N	3	N	00	N
31	20240226	110439	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3735	-45	5	-1.19	122460390	32587	67.64	3750	3820	3730	4910	2650	3780	3757.74	2.12	0	-3133	3876	3827	3801	3752	3726	3815	3740	107	1130	500	2490	5	1	21471450	802	113.18	0.40	12	0.15	33.00	9348.00	4560	20230524	-18.09	2900	20230405	28.79	4220	-11.49	20240201	3300	13.18	20240125	4560	-18.09	20230524	2900	28.79	20230405	0.92	N	041650	500	107 억		454645	N	N	3	N	00	N
32	20240226	100437	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3780	0	3	0.00	46839900	12425	25.79	3750	3820	3750	4910	2650	3780	3769.55	2.12	0	-572	3876	3827	3801	3752	3726	3815	3740	107	1130	500	2490	5	1	21471450	812	114.55	0.40	12	0.06	33.00	9348.00	4560	20230524	-17.11	2900	20230405	30.34	4220	-10.43	20240201	3300	14.55	20240125	4560	-17.11	20230524	2900	30.34	20230405	0.92	N	041650	500	107 억		454645	N	N	3	N	00	N
33	20240226	090436	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3760	-20	5	-0.53	5980690	1590	3.30	3750	3780	3750	4910	2650	3780	3756.87	2.12	0	-363	3876	3827	3801	3752	3726	3815	3740	107	1130	500	2490	5	1	21471450	807	113.94	0.40	12	0.01	33.00	9348.00	4560	20230524	-17.54	2900	20230405	29.66	4220	-10.90	20240201	3300	13.94	20240125	4560	-17.54	20230524	2900	29.66	20230405	0.92	N	041650	500	107 억		454645	N	N	3	N	00	N
34	20240223	160439	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3780	-15	5	-0.40	182767500	48094	57.41	3845	3850	3775	4930	2660	3795	3800.30	2.12	0	-503	3871	3832	3806	3767	3741	3820	3755	107	1135	500	2500	5	1	21471450	812	114.55	0.40	12	0.22	33.00	9348.00	4560	20230524	-17.11	2900	20230405	30.34	4220	-10.43	20240201	3300	14.55	20240125	4560	-17.11	20230524	2900	30.34	20230405	1.00	N	041650	500	107 억		455528	N	N	3	N	00	N
35	20240223	150436	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3800	5	2	0.13	154201615	40545	48.40	3845	3850	3775	4930	2660	3795	3803.29	2.12	0	-963	3871	3832	3806	3767	3741	3820	3755	107	1135	500	2500	5	1	21471450	816	115.15	0.41	12	0.19	33.00	9348.00	4560	20230524	-16.67	2900	20230405	31.03	4220	-9.95	20240201	3300	15.15	20240125	4560	-16.67	20230524	2900	31.03	20230405	1.00	N	041650	500	107 억		455528	N	N	13	N	00	N
36	20240223	140437	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3800	5	2	0.13	119523410	31431	37.52	3845	3850	3775	4930	2660	3795	3802.80	2.12	0	1767	3871	3832	3806	3767	3741	3820	3755	107	1135	500	2500	5	1	21471450	816	115.15	0.41	12	0.15	33.00	9348.00	4560	20230524	-16.67	2900	20230405	31.03	4220	-9.95	20240201	3300	15.15	20240125	4560	-16.67	20230524	2900	31.03	20230405	1.00	N	041650	500	107 억		455528	N	N	13	N	00	N
37	20240223	130435	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3800	5	2	0.13	109020115	28661	34.21	3845	3850	3775	4930	2660	3795	3803.88	2.12	0	1874	3871	3832	3806	3767	3741	3820	3755	107	1135	500	2500	5	1	21471450	816	115.15	0.41	12	0.13	33.00	9348.00	4560	20230524	-16.67	2900	20230405	31.03	4220	-9.95	20240201	3300	15.15	20240125	4560	-16.67	20230524	2900	31.03	20230405	1.00	N	041650	500	107 억		455528	N	N	13	N	00	N
38	20240223	120435	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3800	5	2	0.13	99272020	26094	31.15	3845	3850	3775	4930	2660	3795	3804.51	2.12	0	3215	3871	3832	3806	3767	3741	3820	3755	107	1135	500	2500	5	1	21471450	816	115.15	0.41	12	0.12	33.00	9348.00	4560	20230524	-16.67	2900	20230405	31.03	4220	-9.95	20240201	3300	15.15	20240125	4560	-16.67	20230524	2900	31.03	20230405	1.00	N	041650	500	107 억		455528	N	N	13	N	00	N
39	20240223	110433	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3800	5	2	0.13	87224880	22923	27.36	3845	3850	3775	4930	2660	3795	3805.26	2.12	0	3277	3871	3832	3806	3767	3741	3820	3755	107	1135	500	2500	5	1	21471450	816	115.15	0.41	12	0.11	33.00	9348.00	4560	20230524	-16.67	2900	20230405	31.03	4220	-9.95	20240201	3300	15.15	20240125	4560	-16.67	20230524	2900	31.03	20230405	1.00	N	041650	500	107 억		455528	N	N	13	N	00	N
40	20240223	100431	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3810	15	2	0.40	61549655	16181	19.31	3845	3850	3775	4930	2660	3795	3804.00	2.12	0	1190	3871	3832	3806	3767	3741	3820	3755	107	1135	500	2500	5	1	21471450	818	115.45	0.41	12	0.08	33.00	9348.00	4560	20230524	-16.45	2900	20230405	31.38	4220	-9.72	20240201	3300	15.45	20240125	4560	-16.45	20230524	2900	31.38	20230405	1.00	N	041650	500	107 억		455528	N	N	13	N	00	N
41	20240223	090434	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3840	45	2	1.19	12138315	3176	3.79	3845	3850	3805	4930	2660	3795	3824.81	2.12	0	-1693	3871	3832	3806	3767	3741	3820	3755	107	1135	500	2500	5	1	21471450	825	116.36	0.41	12	0.01	33.00	9348.00	4560	20230524	-15.79	2900	20230405	32.41	4220	-9.00	20240201	3300	16.36	20240125	4560	-15.79	20230524	2900	32.41	20230405	1.00	N	041650	500	107 억		455528	N	N	13	N	00	N
42	20240222	160427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3795	-15	5	-0.39	317281735	83482	73.63	3810	3845	3780	4950	2670	3810	3800.61	2.02	0	21747	3980	3895	3845	3760	3710	3870	3735	107	1140	500	2510	5	1	21471450	815	115.00	0.41	12	0.39	33.00	9348.00	4560	20230524	-16.78	2900	20230405	30.86	4220	-10.07	20240201	3300	15.00	20240125	4560	-16.78	20230524	2900	30.86	20230405	0.96	N	041650	500	107 억		434782	N	N	13	N	00	N
43	20240222	150435	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	20	2	0.52	295110760	77650	68.48	3810	3845	3780	4950	2670	3810	3800.52	2.02	0	21708	3980	3895	3845	3760	3710	3870	3735	107	1140	500	2510	5	1	21471450	822	116.06	0.41	12	0.36	33.00	9348.00	4560	20230524	-16.01	2900	20230405	32.07	4220	-9.24	20240201	3300	16.06	20240125	4560	-16.01	20230524	2900	32.07	20230405	0.96	N	041650	500	107 억		434782	N	N	0	N	00	N
44	20240222	140433	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3835	25	2	0.66	245346070	64606	56.98	3810	3845	3780	4950	2670	3810	3797.57	2.02	0	20513	3980	3895	3845	3760	3710	3870	3735	107	1140	500	2510	5	1	21471450	823	116.21	0.41	12	0.30	33.00	9348.00	4560	20230524	-15.90	2900	20230405	32.24	4220	-9.12	20240201	3300	16.21	20240125	4560	-15.90	20230524	2900	32.24	20230405	0.96	N	041650	500	107 억		434782	N	N	0	N	00	N
45	20240222	130425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3810	0	3	0.00	221187920	58281	51.40	3810	3830	3780	4950	2670	3810	3795.19	2.02	0	18523	3980	3895	3845	3760	3710	3870	3735	107	1140	500	2510	5	1	21471450	818	115.45	0.41	12	0.27	33.00	9348.00	4560	20230524	-16.45	2900	20230405	31.38	4220	-9.72	20240201	3300	15.45	20240125	4560	-16.45	20230524	2900	31.38	20230405	0.96	N	041650	500	107 억		434782	N	N	0	N	00	N
46	20240222	120432	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3790	-20	5	-0.52	203546120	53653	47.32	3810	3830	3780	4950	2670	3810	3793.75	2.02	0	15721	3980	3895	3845	3760	3710	3870	3735	107	1140	500	2510	5	1	21471450	814	114.85	0.41	12	0.25	33.00	9348.00	4560	20230524	-16.89	2900	20230405	30.69	4220	-10.19	20240201	3300	14.85	20240125	4560	-16.89	20230524	2900	30.69	20230405	0.96	N	041650	500	107 억		434782	N	N	0	N	00	N
47	20240222	110429	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3785	-25	5	-0.66	174137770	45886	40.47	3810	3830	3780	4950	2670	3810	3795.00	2.02	0	15235	3980	3895	3845	3760	3710	3870	3735	107	1140	500	2510	5	1	21471450	813	114.70	0.40	12	0.21	33.00	9348.00	4560	20230524	-17.00	2900	20230405	30.52	4220	-10.31	20240201	3300	14.70	20240125	4560	-17.00	20230524	2900	30.52	20230405	0.96	N	041650	500	107 억		434782	N	N	0	N	00	N
48	20240222	100425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3800	-10	5	-0.26	55491025	14573	12.85	3810	3830	3795	4950	2670	3810	3807.79	2.02	0	1290	3980	3895	3845	3760	3710	3870	3735	107	1140	500	2510	5	1	21471450	816	115.15	0.41	12	0.07	33.00	9348.00	4560	20230524	-16.67	2900	20230405	31.03	4220	-9.95	20240201	3300	15.15	20240125	4560	-16.67	20230524	2900	31.03	20230405	0.96	N	041650	500	107 억		434782	N	N	0	N	00	N
49	20240222	090433	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3825	15	2	0.39	4098700	1076	0.95	3810	3825	3795	4950	2670	3810	3809.19	2.02	0	-98	3980	3895	3845	3760	3710	3870	3735	107	1140	500	2510	5	1	21471450	821	115.91	0.41	12	0.01	33.00	9348.00	4560	20230524	-16.12	2900	20230405	31.90	4220	-9.36	20240201	3300	15.91	20240125	4560	-16.12	20230524	2900	31.90	20230405	0.96	N	041650	500	107 억		434782	N	N	0	N	00	N
50	20240221	160429	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3810	-90	5	-2.31	433174295	112956	148.89	3900	3930	3795	5070	2730	3900	3834.91	1.86	0	31518	4010	3955	3920	3865	3830	3937	3847	107	1170	500	2570	5	1	21471450	818	115.45	0.41	12	0.53	33.00	9348.00	4560	20230524	-16.45	2900	20230405	31.38	4220	-9.72	20240201	3300	15.45	20240125	4560	-16.45	20230524	2900	31.38	20230405	0.93	N	041650	500	107 억		400098	N	N	14	N	00	N
51	20240221	150425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3820	-80	5	-2.05	409618600	106791	140.77	3900	3930	3795	5070	2730	3900	3835.70	1.86	0	29000	4010	3955	3920	3865	3830	3937	3847	107	1170	500	2570	5	1	21471450	820	115.76	0.41	12	0.50	33.00	9348.00	4560	20230524	-16.23	2900	20230405	31.72	4220	-9.48	20240201	3300	15.76	20240125	4560	-16.23	20230524	2900	31.72	20230405	0.93	N	041650	500	107 억		400098	N	N	14	N	00	N
52	20240221	140427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3860	-40	5	-1.03	262948505	68362	90.11	3900	3930	3820	5070	2730	3900	3846.41	1.86	0	15591	4010	3955	3920	3865	3830	3937	3847	107	1170	500	2570	5	1	21471450	829	116.97	0.41	12	0.32	33.00	9348.00	4560	20230524	-15.35	2900	20230405	33.10	4220	-8.53	20240201	3300	16.97	20240125	4560	-15.35	20230524	2900	33.10	20230405	0.93	N	041650	500	107 억		400098	N	N	14	N	00	N
53	20240221	130428	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	-70	5	-1.79	234831240	61056	80.48	3900	3930	3820	5070	2730	3900	3846.16	1.86	0	12577	4010	3955	3920	3865	3830	3937	3847	107	1170	500	2570	5	1	21471450	822	116.06	0.41	12	0.28	33.00	9348.00	4560	20230524	-16.01	2900	20230405	32.07	4220	-9.24	20240201	3300	16.06	20240125	4560	-16.01	20230524	2900	32.07	20230405	0.93	N	041650	500	107 억		400098	N	N	14	N	00	N
54	20240221	120427	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3840	-60	5	-1.54	164567135	42690	56.27	3900	3930	3825	5070	2730	3900	3854.93	1.86	0	7521	4010	3955	3920	3865	3830	3937	3847	107	1170	500	2570	5	1	21471450	825	116.36	0.41	12	0.20	33.00	9348.00	4560	20230524	-15.79	2900	20230405	32.41	4220	-9.00	20240201	3300	16.36	20240125	4560	-15.79	20230524	2900	32.41	20230405	0.93	N	041650	500	107 억		400098	N	N	14	N	00	N
55	20240221	110429	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3840	-60	5	-1.54	137543190	35644	46.98	3900	3930	3830	5070	2730	3900	3858.80	1.86	0	5400	4010	3955	3920	3865	3830	3937	3847	107	1170	500	2570	5	1	21471450	825	116.36	0.41	12	0.17	33.00	9348.00	4560	20230524	-15.79	2900	20230405	32.41	4220	-9.00	20240201	3300	16.36	20240125	4560	-15.79	20230524	2900	32.41	20230405	0.93	N	041650	500	107 억		400098	N	N	14	N	00	N
56	20240221	100425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3890	-10	5	-0.26	68393140	17674	23.30	3900	3930	3850	5070	2730	3900	3869.69	1.86	0	1277	4010	3955	3920	3865	3830	3937	3847	107	1170	500	2570	5	1	21471450	835	117.88	0.42	12	0.08	33.00	9348.00	4560	20230524	-14.69	2900	20230405	34.14	4220	-7.82	20240201	3300	17.88	20240125	4560	-14.69	20230524	2900	34.14	20230405	0.93	N	041650	500	107 억		400098	N	N	14	N	00	N
57	20240221	090424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3885	-15	5	-0.38	5023920	1291	1.70	3900	3900	3870	5070	2730	3900	3891.45	1.86	0	-372	4010	3955	3920	3865	3830	3937	3847	107	1170	500	2570	5	1	21471450	834	117.73	0.42	12	0.01	33.00	9348.00	4560	20230524	-14.80	2900	20230405	33.97	4220	-7.94	20240201	3300	17.73	20240125	4560	-14.80	20230524	2900	33.97	20230405	0.93	N	041650	500	107 억		400098	N	N	14	N	00	N
58	20240220	160420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-30	5	-0.76	296655195	75856	54.64	3940	3975	3885	5100	2755	3930	3910.84	1.92	0	-12753	3983	3956	3913	3886	3843	3970	3900	107	1170	500	2590	5	1	21471450	837	118.18	0.42	12	0.35	33.00	9348.00	4560	20230524	-14.47	2900	20230405	34.48	4220	-7.58	20240201	3300	18.18	20240125	4560	-14.47	20230524	2900	34.48	20230405	0.95	N	041650	500	107 억		412851	N	N	14	N	00	N
59	20240220	150424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3910	-20	5	-0.51	226506105	57883	41.70	3940	3975	3885	5100	2755	3930	3913.17	1.92	0	-12052	3983	3956	3913	3886	3843	3970	3900	107	1170	500	2590	5	1	21471450	840	118.48	0.42	12	0.27	33.00	9348.00	4560	20230524	-14.25	2900	20230405	34.83	4220	-7.35	20240201	3300	18.48	20240125	4560	-14.25	20230524	2900	34.83	20230405	0.95	N	041650	500	107 억		412851	N	N	36	N	00	N
60	20240220	140424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-30	5	-0.76	200172635	51137	36.84	3940	3975	3885	5100	2755	3930	3914.44	1.92	0	-9554	3983	3956	3913	3886	3843	3970	3900	107	1170	500	2590	5	1	21471450	837	118.18	0.42	12	0.24	33.00	9348.00	4560	20230524	-14.47	2900	20230405	34.48	4220	-7.58	20240201	3300	18.18	20240125	4560	-14.47	20230524	2900	34.48	20230405	0.95	N	041650	500	107 억		412851	N	N	36	N	00	N
61	20240220	130425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3895	-35	5	-0.89	165685275	42314	30.48	3940	3975	3885	5100	2755	3930	3915.61	1.92	0	-8085	3983	3956	3913	3886	3843	3970	3900	107	1170	500	2590	5	1	21471450	836	118.03	0.42	12	0.20	33.00	9348.00	4560	20230524	-14.58	2900	20230405	34.31	4220	-7.70	20240201	3300	18.03	20240125	4560	-14.58	20230524	2900	34.31	20230405	0.95	N	041650	500	107 억		412851	N	N	36	N	00	N
62	20240220	120422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-30	5	-0.76	142936485	36475	26.27	3940	3975	3885	5100	2755	3930	3918.75	1.92	0	-7761	3983	3956	3913	3886	3843	3970	3900	107	1170	500	2590	5	1	21471450	837	118.18	0.42	12	0.17	33.00	9348.00	4560	20230524	-14.47	2900	20230405	34.48	4220	-7.58	20240201	3300	18.18	20240125	4560	-14.47	20230524	2900	34.48	20230405	0.95	N	041650	500	107 억		412851	N	N	36	N	00	N
63	20240220	110422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3910	-20	5	-0.51	119630075	30486	21.96	3940	3975	3900	5100	2755	3930	3924.10	1.92	0	-7724	3983	3956	3913	3886	3843	3970	3900	107	1170	500	2590	5	1	21471450	840	118.48	0.42	12	0.14	33.00	9348.00	4560	20230524	-14.25	2900	20230405	34.83	4220	-7.35	20240201	3300	18.48	20240125	4560	-14.25	20230524	2900	34.83	20230405	0.95	N	041650	500	107 억		412851	N	N	36	N	00	N
64	20240220	100412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3915	-15	5	-0.38	83871720	21338	15.37	3940	3975	3900	5100	2755	3930	3930.63	1.92	0	-3077	3983	3956	3913	3886	3843	3970	3900	107	1170	500	2590	5	1	21471450	841	118.64	0.42	12	0.10	33.00	9348.00	4560	20230524	-14.14	2900	20230405	35.00	4220	-7.23	20240201	3300	18.64	20240125	4560	-14.14	20230524	2900	35.00	20230405	0.95	N	041650	500	107 억		412851	N	N	36	N	00	N
65	20240220	090424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3950	20	2	0.51	8685010	2203	1.59	3940	3960	3930	5100	2755	3930	3942.36	1.92	0	103	3983	3956	3913	3886	3843	3970	3900	107	1170	500	2590	5	1	21471450	848	119.70	0.42	12	0.01	33.00	9348.00	4560	20230524	-13.38	2900	20230405	36.21	4220	-6.40	20240201	3300	19.70	20240125	4560	-13.38	20230524	2900	36.21	20230405	0.95	N	041650	500	107 억		412851	N	N	36	N	00	N
66	20240219	160424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3930	25	2	0.64	538931455	137876	121.77	3900	3940	3870	5070	2735	3905	3908.62	1.95	0	-6975	3981	3942	3871	3832	3761	3962	3852	107	1165	500	2570	5	1	21471450	844	119.09	0.42	12	0.64	33.00	9348.00	4560	20230524	-13.82	2900	20230405	35.52	4220	-6.87	20240201	3300	19.09	20240125	4560	-13.82	20230524	2900	35.52	20230405	0.93	N	041650	500	107 억		419470	N	N	36	N	00	N
67	20240219	150426	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3930	25	2	0.64	460759995	117982	104.20	3900	3940	3870	5070	2735	3905	3905.34	1.95	0	-7904	3981	3942	3871	3832	3761	3962	3852	107	1165	500	2570	5	1	21471450	844	119.09	0.42	12	0.55	33.00	9348.00	4560	20230524	-13.82	2900	20230405	35.52	4220	-6.87	20240201	3300	19.09	20240125	4560	-13.82	20230524	2900	35.52	20230405	0.93	N	041650	500	107 억		419470	N	N	12	N	00	N
68	20240219	140426	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3910	5	2	0.13	360926395	92534	81.72	3900	3940	3870	5070	2735	3905	3900.45	1.95	0	-4948	3981	3942	3871	3832	3761	3962	3852	107	1165	500	2570	5	1	21471450	840	118.48	0.42	12	0.43	33.00	9348.00	4560	20230524	-14.25	2900	20230405	34.83	4220	-7.35	20240201	3300	18.48	20240125	4560	-14.25	20230524	2900	34.83	20230405	0.93	N	041650	500	107 억		419470	N	N	12	N	00	N
69	20240219	130425	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3905	0	3	0.00	302811790	77607	68.54	3900	3940	3870	5070	2735	3905	3901.84	1.95	0	-6797	3981	3942	3871	3832	3761	3962	3852	107	1165	500	2570	5	1	21471450	838	118.33	0.42	12	0.36	33.00	9348.00	4560	20230524	-14.36	2900	20230405	34.66	4220	-7.46	20240201	3300	18.33	20240125	4560	-14.36	20230524	2900	34.66	20230405	0.93	N	041650	500	107 억		419470	N	N	12	N	00	N
70	20240219	120424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-5	5	-0.13	256066225	65592	57.93	3900	3940	3870	5070	2735	3905	3903.92	1.95	0	-6140	3981	3942	3871	3832	3761	3962	3852	107	1165	500	2570	5	1	21471450	837	118.18	0.42	12	0.31	33.00	9348.00	4560	20230524	-14.47	2900	20230405	34.48	4220	-7.58	20240201	3300	18.18	20240125	4560	-14.47	20230524	2900	34.48	20230405	0.93	N	041650	500	107 억		419470	N	N	12	N	00	N
71	20240219	110424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3895	-10	5	-0.26	206205805	52803	46.63	3900	3940	3870	5070	2735	3905	3905.19	1.95	0	-2590	3981	3942	3871	3832	3761	3962	3852	107	1165	500	2570	5	1	21471450	836	118.03	0.42	12	0.25	33.00	9348.00	4560	20230524	-14.58	2900	20230405	34.31	4220	-7.70	20240201	3300	18.03	20240125	4560	-14.58	20230524	2900	34.31	20230405	0.93	N	041650	500	107 억		419470	N	N	12	N	00	N
72	20240219	100421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3910	5	2	0.13	122774200	31464	27.79	3900	3925	3870	5070	2735	3905	3902.00	1.95	0	39	3981	3942	3871	3832	3761	3962	3852	107	1165	500	2570	5	1	21471450	840	118.48	0.42	12	0.15	33.00	9348.00	4560	20230524	-14.25	2900	20230405	34.83	4220	-7.35	20240201	3300	18.48	20240125	4560	-14.25	20230524	2900	34.83	20230405	0.93	N	041650	500	107 억		419470	N	N	12	N	00	N
73	20240219	090422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3900	-5	5	-0.13	23056380	5916	5.22	3900	3925	3885	5070	2735	3905	3896.48	1.95	0	675	3981	3942	3871	3832	3761	3962	3852	107	1165	500	2570	5	1	21471450	837	118.18	0.42	12	0.03	33.00	9348.00	4560	20230524	-14.47	2900	20230405	34.48	4220	-7.58	20240201	3300	18.18	20240125	4560	-14.47	20230524	2900	34.48	20230405	0.93	N	041650	500	107 억		419470	N	N	12	N	00	N
74	20240216	160420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3905	55	2	1.43	430612800	111217	141.73	3830	3910	3800	5000	2695	3850	3871.68	1.82	0	26453	3910	3880	3840	3810	3770	3860	3790	107	1150	500	2540	5	1	21471450	838	118.33	0.42	12	0.52	33.00	9348.00	4560	20230524	-14.36	2900	20230405	34.66	4220	-7.46	20240201	3300	18.33	20240125	4560	-14.36	20230524	2900	34.66	20230405	0.94	N	041650	500	107 억		390059	N	N	12	N	00	N
75	20240216	150422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3880	30	2	0.78	255477320	66294	84.48	3830	3885	3800	5000	2695	3850	3853.71	1.82	0	14141	3910	3880	3840	3810	3770	3860	3790	107	1150	500	2540	5	1	21471450	833	117.58	0.42	12	0.31	33.00	9348.00	4560	20230524	-14.91	2900	20230405	33.79	4220	-8.06	20240201	3300	17.58	20240125	4560	-14.91	20230524	2900	33.79	20230405	0.94	N	041650	500	107 억		390059	N	N	11	N	00	N
76	20240216	140424	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3850	0	3	0.00	212639845	55217	70.37	3830	3885	3800	5000	2695	3850	3850.99	1.82	0	10917	3910	3880	3840	3810	3770	3860	3790	107	1150	500	2540	5	1	21471450	827	116.67	0.41	12	0.26	33.00	9348.00	4560	20230524	-15.57	2900	20230405	32.76	4220	-8.77	20240201	3300	16.67	20240125	4560	-15.57	20230524	2900	32.76	20230405	0.94	N	041650	500	107 억		390059	N	N	11	N	00	N
77	20240216	130420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3865	15	2	0.39	192709795	50053	63.78	3830	3885	3800	5000	2695	3850	3850.12	1.82	0	10128	3910	3880	3840	3810	3770	3860	3790	107	1150	500	2540	5	1	21471450	830	117.12	0.41	12	0.23	33.00	9348.00	4560	20230524	-15.24	2900	20230405	33.28	4220	-8.41	20240201	3300	17.12	20240125	4560	-15.24	20230524	2900	33.28	20230405	0.94	N	041650	500	107 억		390059	N	N	11	N	00	N
78	20240216	120422	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3850	0	3	0.00	140154320	36443	46.44	3830	3885	3800	5000	2695	3850	3845.84	1.82	0	1600	3910	3880	3840	3810	3770	3860	3790	107	1150	500	2540	5	1	21471450	827	116.67	0.41	12	0.17	33.00	9348.00	4560	20230524	-15.57	2900	20230405	32.76	4220	-8.77	20240201	3300	16.67	20240125	4560	-15.57	20230524	2900	32.76	20230405	0.94	N	041650	500	107 억		390059	N	N	11	N	00	N
79	20240216	110423	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3845	-5	5	-0.13	105136145	27348	34.85	3830	3885	3800	5000	2695	3850	3844.35	1.82	0	2074	3910	3880	3840	3810	3770	3860	3790	107	1150	500	2540	5	1	21471450	826	116.52	0.41	12	0.13	33.00	9348.00	4560	20230524	-15.68	2900	20230405	32.59	4220	-8.89	20240201	3300	16.52	20240125	4560	-15.68	20230524	2900	32.59	20230405	0.94	N	041650	500	107 억		390059	N	N	11	N	00	N
80	20240216	100420	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3835	-15	5	-0.39	49948765	13030	16.60	3830	3885	3800	5000	2695	3850	3833.20	1.82	0	1662	3910	3880	3840	3810	3770	3860	3790	107	1150	500	2540	5	1	21471450	823	116.21	0.41	12	0.06	33.00	9348.00	4560	20230524	-15.90	2900	20230405	32.24	4220	-9.12	20240201	3300	16.21	20240125	4560	-15.90	20230524	2900	32.24	20230405	0.94	N	041650	500	107 억		390059	N	N	11	N	00	N
81	20240216	090416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3810	-40	5	-1.04	17134205	4468	5.69	3830	3885	3800	5000	2695	3850	3834.42	1.82	0	479	3910	3880	3840	3810	3770	3860	3790	107	1150	500	2540	5	1	21471450	818	115.45	0.41	12	0.02	33.00	9348.00	4560	20230524	-16.45	2900	20230405	31.38	4220	-9.72	20240201	3300	15.45	20240125	4560	-16.45	20230524	2900	31.38	20230405	0.94	N	041650	500	107 억		390059	N	N	11	N	00	N
82	20240215	160419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3850	-10	5	-0.26	297418615	77677	63.73	3860	3870	3800	5010	2705	3860	3828.62	1.84	0	-3706	3953	3906	3833	3786	3713	3930	3810	107	1150	500	2540	5	1	21471450	827	116.67	0.41	12	0.36	33.00	9348.00	4560	20230524	-15.57	2900	20230405	32.76	4220	-8.77	20240201	3300	16.67	20240125	4560	-15.57	20230524	2900	32.76	20230405	0.93	N	041650	500	107 억		396137	N	N	11	N	00	N
83	20240215	150421	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3845	-15	5	-0.39	280849555	73367	60.19	3860	3870	3800	5010	2705	3860	3827.79	1.84	0	-4915	3953	3906	3833	3786	3713	3930	3810	107	1150	500	2540	5	1	21471450	826	116.52	0.41	12	0.34	33.00	9348.00	4560	20230524	-15.68	2900	20230405	32.59	4220	-8.89	20240201	3300	16.52	20240125	4560	-15.68	20230524	2900	32.59	20230405	0.93	N	041650	500	107 억		396137	N	N	0	N	00	N
84	20240215	140418	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	-30	5	-0.78	253517530	66236	54.34	3860	3870	3800	5010	2705	3860	3827.24	1.84	0	-4750	3953	3906	3833	3786	3713	3930	3810	107	1150	500	2540	5	1	21471450	822	116.06	0.41	12	0.31	33.00	9348.00	4560	20230524	-16.01	2900	20230405	32.07	4220	-9.24	20240201	3300	16.06	20240125	4560	-16.01	20230524	2900	32.07	20230405	0.93	N	041650	500	107 억		396137	N	N	0	N	00	N
85	20240215	130416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3845	-15	5	-0.39	220476370	57618	47.27	3860	3870	3800	5010	2705	3860	3826.22	1.84	0	-4618	3953	3906	3833	3786	3713	3930	3810	107	1150	500	2540	5	1	21471450	826	116.52	0.41	12	0.27	33.00	9348.00	4560	20230524	-15.68	2900	20230405	32.59	4220	-8.89	20240201	3300	16.52	20240125	4560	-15.68	20230524	2900	32.59	20230405	0.93	N	041650	500	107 억		396137	N	N	0	N	00	N
86	20240215	120419	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3840	-20	5	-0.52	195427875	51090	41.92	3860	3870	3800	5010	2705	3860	3824.82	1.84	0	-5197	3953	3906	3833	3786	3713	3930	3810	107	1150	500	2540	5	1	21471450	825	116.36	0.41	12	0.24	33.00	9348.00	4560	20230524	-15.79	2900	20230405	32.41	4220	-9.00	20240201	3300	16.36	20240125	4560	-15.79	20230524	2900	32.41	20230405	0.93	N	041650	500	107 억		396137	N	N	0	N	00	N
87	20240215	110416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3825	-35	5	-0.91	172660800	45160	37.05	3860	3870	3800	5010	2705	3860	3822.89	1.84	0	-2527	3953	3906	3833	3786	3713	3930	3810	107	1150	500	2540	5	1	21471450	821	115.91	0.41	12	0.21	33.00	9348.00	4560	20230524	-16.12	2900	20230405	31.90	4220	-9.36	20240201	3300	15.91	20240125	4560	-16.12	20230524	2900	31.90	20230405	0.93	N	041650	500	107 억		396137	N	N	0	N	00	N
88	20240215	100415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3830	-30	5	-0.78	110875245	28994	23.79	3860	3870	3800	5010	2705	3860	3823.43	1.84	0	-3195	3953	3906	3833	3786	3713	3930	3810	107	1150	500	2540	5	1	21471450	822	116.06	0.41	12	0.14	33.00	9348.00	4560	20230524	-16.01	2900	20230405	32.07	4220	-9.24	20240201	3300	16.06	20240125	4560	-16.01	20230524	2900	32.07	20230405	0.93	N	041650	500	107 억		396137	N	N	0	N	00	N
89	20240215	090414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3840	-20	5	-0.52	17480340	4539	3.72	3860	3870	3835	5010	2705	3860	3850.02	1.84	0	-1658	3953	3906	3833	3786	3713	3930	3810	107	1150	500	2540	5	1	21471450	825	116.36	0.41	12	0.02	33.00	9348.00	4560	20230524	-15.79	2900	20230405	32.41	4220	-9.00	20240201	3300	16.36	20240125	4560	-15.79	20230524	2900	32.41	20230405	0.93	N	041650	500	107 억		396137	N	N	0	N	00	N
90	20240214	160412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3860	65	2	1.71	466494720	121591	94.59	3795	3880	3760	4930	2660	3795	3836.56	1.79	0	12277	3895	3845	3820	3770	3745	3832	3757	107	1135	500	2500	5	1	21471450	829	116.97	0.41	12	0.57	33.00	9348.00	4560	20230524	-15.35	2900	20230405	33.10	4220	-8.53	20240201	3300	16.97	20240125	4560	-15.35	20230524	2900	33.10	20230405	0.87	N	041650	500	107 억		383902	N	N	0	N	00	N
91	20240214	150414	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3850	55	2	1.45	436560265	113817	88.54	3795	3880	3760	4930	2660	3795	3835.63	1.79	0	10989	3895	3845	3820	3770	3745	3832	3757	107	1135	500	2500	5	1	21471450	827	116.67	0.41	12	0.53	33.00	9348.00	4560	20230524	-15.57	2900	20230405	32.76	4220	-8.77	20240201	3300	16.67	20240125	4560	-15.57	20230524	2900	32.76	20230405	0.87	N	041650	500	107 억		383902	N	N	0	N	00	N
92	20240214	140412	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3865	70	2	1.84	342907250	89561	69.67	3795	3870	3760	4930	2660	3795	3828.76	1.79	0	17886	3895	3845	3820	3770	3745	3832	3757	107	1135	500	2500	5	1	21471450	830	117.12	0.41	12	0.42	33.00	9348.00	4560	20230524	-15.24	2900	20230405	33.28	4220	-8.41	20240201	3300	17.12	20240125	4560	-15.24	20230524	2900	33.28	20230405	0.87	N	041650	500	107 억		383902	N	N	0	N	00	N
93	20240214	130415	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3845	50	2	1.32	269258900	70470	54.82	3795	3865	3760	4930	2660	3795	3820.90	1.79	0	17818	3895	3845	3820	3770	3745	3832	3757	107	1135	500	2500	5	1	21471450	826	116.52	0.41	12	0.33	33.00	9348.00	4560	20230524	-15.68	2900	20230405	32.59	4220	-8.89	20240201	3300	16.52	20240125	4560	-15.68	20230524	2900	32.59	20230405	0.87	N	041650	500	107 억		383902	N	N	0	N	00	N
94	20240214	120410	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3845	50	2	1.32	194384670	51039	39.70	3795	3855	3760	4930	2660	3795	3808.55	1.79	0	15798	3895	3845	3820	3770	3745	3832	3757	107	1135	500	2500	5	1	21471450	826	116.52	0.41	12	0.24	33.00	9348.00	4560	20230524	-15.68	2900	20230405	32.59	4220	-8.89	20240201	3300	16.52	20240125	4560	-15.68	20230524	2900	32.59	20230405	0.87	N	041650	500	107 억		383902	N	N	0	N	00	N
95	20240214	110416	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3800	5	2	0.13	121655320	32070	24.95	3795	3825	3760	4930	2660	3795	3793.43	1.79	0	8871	3895	3845	3820	3770	3745	3832	3757	107	1135	500	2500	5	1	21471450	816	115.15	0.41	12	0.15	33.00	9348.00	4560	20230524	-16.67	2900	20230405	31.03	4220	-9.95	20240201	3300	15.15	20240125	4560	-16.67	20230524	2900	31.03	20230405	0.87	N	041650	500	107 억		383902	N	N	0	N	00	N
96	20240214	090409	55	60.00	KOSPI		운수.장비	N	N	N	Y	60	N	3805	10	2	0.26	11826680	3123	2.43	3795	3815	3775	4930	2660	3795	3786.96	1.79	0	431	3895	3845	3820	3770	3745	3832	3757	107	1135	500	2500	5	1	21471450	817	115.30	0.41	12	0.01	33.00	9348.00	4560	20230524	-16.56	2900	20230405	31.21	4220	-9.83	20240201	3300	15.30	20240125	4560	-16.56	20230524	2900	31.21	20230405	0.87	N	041650	500	107 억		383902	N	N	0	N	00	N
97	20240213	160409	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3795	-10	5	-0.26	486865200	127540	73.70	3805	3870	3795	4945	2665	3805	3817.39	1.69	0	18175	3975	3890	3835	3750	3695	3862	3722	107	1140	500	2510	5	1	21471450	815	115.00	0.41	12	0.59	33.00	9348.00	4560	20230524	-16.78	2900	20230405	30.86	4220	-10.07	20240201	3300	15.00	20240125	4560	-16.78	20230524	2900	30.86	20230405	0.87	N	041650	500	107 억		362374	N	N	0	N	00	N
98	20240213	150407	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3810	5	2	0.13	451879835	118334	68.38	3805	3870	3795	4945	2665	3805	3818.71	1.69	0	18960	3975	3890	3835	3750	3695	3862	3722	107	1140	500	2510	5	1	21471450	818	115.45	0.41	12	0.55	33.00	9348.00	4560	20230524	-16.45	2900	20230405	31.38	4220	-9.72	20240201	3300	15.45	20240125	4560	-16.45	20230524	2900	31.38	20230405	0.87	N	041650	500	107 억		362374	N	N	0	N	00	N
99	20240213	140414	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	10	2	0.26	380587920	99610	57.56	3805	3870	3795	4945	2665	3805	3820.83	1.69	0	17983	3975	3890	3835	3750	3695	3862	3722	107	1140	500	2510	5	1	21471450	819	115.61	0.41	12	0.46	33.00	9348.00	4560	20230524	-16.34	2900	20230405	31.55	4220	-9.60	20240201	3300	15.61	20240125	4560	-16.34	20230524	2900	31.55	20230405	0.87	N	041650	500	107 억		362374	N	N	0	N	00	N
100	20240213	130410	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3830	25	2	0.66	337791680	88397	51.08	3805	3870	3795	4945	2665	3805	3821.36	1.69	0	20590	3975	3890	3835	3750	3695	3862	3722	107	1140	500	2510	5	1	21471450	822	116.06	0.41	12	0.41	33.00	9348.00	4560	20230524	-16.01	2900	20230405	32.07	4220	-9.24	20240201	3300	16.06	20240125	4560	-16.01	20230524	2900	32.07	20230405	0.87	N	041650	500	107 억		362374	N	N	0	N	00	N
101	20240213	120413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3805	0	3	0.00	291133025	76196	44.03	3805	3870	3795	4945	2665	3805	3820.90	1.69	0	21524	3975	3890	3835	3750	3695	3862	3722	107	1140	500	2510	5	1	21471450	817	115.30	0.41	12	0.35	33.00	9348.00	4560	20230524	-16.56	2900	20230405	31.21	4220	-9.83	20240201	3300	15.30	20240125	4560	-16.56	20230524	2900	31.21	20230405	0.87	N	041650	500	107 억		362374	N	N	0	N	00	N
102	20240213	110412	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3825	20	2	0.53	247892940	64845	37.47	3805	3870	3795	4945	2665	3805	3822.93	1.69	0	21859	3975	3890	3835	3750	3695	3862	3722	107	1140	500	2510	5	1	21471450	821	115.91	0.41	12	0.30	33.00	9348.00	4560	20230524	-16.12	2900	20230405	31.90	4220	-9.36	20240201	3300	15.91	20240125	4560	-16.12	20230524	2900	31.90	20230405	0.87	N	041650	500	107 억		362374	N	N	0	N	00	N
103	20240213	100337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3815	10	2	0.26	154127055	40406	23.35	3805	3850	3795	4945	2665	3805	3814.53	1.69	0	17806	3975	3890	3835	3750	3695	3862	3722	107	1140	500	2510	5	1	21471450	819	115.61	0.41	12	0.19	33.00	9348.00	4560	20230524	-16.34	2900	20230405	31.55	4220	-9.60	20240201	3300	15.61	20240125	4560	-16.34	20230524	2900	31.55	20230405	0.87	N	041650	500	107 억		362374	N	N	0	N	00	N