KissMeData/009070/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	160233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3990	10	2	0.25	173783290	43777	53.93	3945	4005	3945	5170	2790	3980	3969.73	2.05	0	-2898	4066	4022	3956	3912	3846	4045	3935	150	1190	500	2940	5	1	30000000	1197	4.55	0.48	12	0.15	876.00	8338.00	5390	20240117	-25.97	3550	20231023	12.39	5390	-25.97	20240117	3860	3.37	20240109	5390	-25.97	20240117	3550	12.39	20231023	1.38	N	009070	500	150 억		613618	N	N	53	N	00	N
3	20240229	150232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3995	15	2	0.38	159709540	40243	49.58	3945	4005	3945	5170	2790	3980	3968.63	2.05	0	-2837	4066	4022	3956	3912	3846	4045	3935	150	1190	500	2940	5	1	30000000	1199	4.56	0.48	12	0.13	876.00	8338.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3860	3.50	20240109	5390	-25.88	20240117	3550	12.54	20231023	1.38	N	009070	500	150 억		613618	N	N	148	N	00	N
4	20240229	140233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3980	0	3	0.00	121376825	30619	37.72	3945	4000	3945	5170	2790	3980	3964.10	2.05	0	-2166	4066	4022	3956	3912	3846	4045	3935	150	1190	500	2940	5	1	30000000	1194	4.54	0.48	12	0.10	876.00	8338.00	5390	20240117	-26.16	3550	20231023	12.11	5390	-26.16	20240117	3860	3.11	20240109	5390	-26.16	20240117	3550	12.11	20231023	1.38	N	009070	500	150 억		613618	N	N	148	N	00	N
5	20240229	130233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3970	-10	5	-0.25	87798895	22156	27.30	3945	4000	3945	5170	2790	3980	3962.76	2.05	0	-377	4066	4022	3956	3912	3846	4045	3935	150	1190	500	2940	5	1	30000000	1191	4.53	0.48	12	0.07	876.00	8338.00	5390	20240117	-26.35	3550	20231023	11.83	5390	-26.35	20240117	3860	2.85	20240109	5390	-26.35	20240117	3550	11.83	20231023	1.38	N	009070	500	150 억		613618	N	N	148	N	00	N
6	20240229	120234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3970	-10	5	-0.25	79035880	19947	24.57	3945	4000	3945	5170	2790	3980	3962.29	2.05	0	490	4066	4022	3956	3912	3846	4045	3935	150	1190	500	2940	5	1	30000000	1191	4.53	0.48	12	0.07	876.00	8338.00	5390	20240117	-26.35	3550	20231023	11.83	5390	-26.35	20240117	3860	2.85	20240109	5390	-26.35	20240117	3550	11.83	20231023	1.38	N	009070	500	150 억		613618	N	N	148	N	00	N
7	20240229	110234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3965	-15	5	-0.38	73002325	18425	22.70	3945	4000	3945	5170	2790	3980	3962.13	2.05	0	262	4066	4022	3956	3912	3846	4045	3935	150	1190	500	2940	5	1	30000000	1190	4.53	0.48	12	0.06	876.00	8338.00	5390	20240117	-26.44	3550	20231023	11.69	5390	-26.44	20240117	3860	2.72	20240109	5390	-26.44	20240117	3550	11.69	20231023	1.38	N	009070	500	150 억		613618	N	N	148	N	00	N
8	20240229	100234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3965	-15	5	-0.38	55638105	14036	17.29	3945	4000	3945	5170	2790	3980	3963.96	2.05	0	-388	4066	4022	3956	3912	3846	4045	3935	150	1190	500	2940	5	1	30000000	1190	4.53	0.48	12	0.05	876.00	8338.00	5390	20240117	-26.44	3550	20231023	11.69	5390	-26.44	20240117	3860	2.72	20240109	5390	-26.44	20240117	3550	11.69	20231023	1.38	N	009070	500	150 억		613618	N	N	148	N	00	N
9	20240229	090234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3950	-30	5	-0.75	8086680	2049	2.52	3945	3980	3945	5170	2790	3980	3946.65	2.05	0	113	4066	4022	3956	3912	3846	4045	3935	150	1190	500	2940	5	1	30000000	1185	4.51	0.47	12	0.01	876.00	8338.00	5390	20240117	-26.72	3550	20231023	11.27	5390	-26.72	20240117	3860	2.33	20240109	5390	-26.72	20240117	3550	11.27	20231023	1.38	N	009070	500	150 억		613618	N	N	148	N	00	N
10	20240228	160219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3980	100	2	2.58	314803060	79743	64.67	3915	4000	3890	5040	2720	3880	3947.39	2.04	0	1621	4026	3952	3916	3842	3806	3935	3825	150	1160	500	2870	5	1	30000000	1194	4.54	0.48	12	0.27	876.00	8338.00	5390	20240117	-26.16	3550	20231023	12.11	5390	-26.16	20240117	3860	3.11	20240109	5390	-26.16	20240117	3550	12.11	20231023	1.39	N	009070	500	150 억		611725	N	N	148	N	00	N
11	20240228	150222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3970	90	2	2.32	301152400	76307	61.88	3915	4000	3890	5040	2720	3880	3946.59	2.04	0	1292	4026	3952	3916	3842	3806	3935	3825	150	1160	500	2870	5	1	30000000	1191	4.53	0.48	12	0.25	876.00	8338.00	5390	20240117	-26.35	3550	20231023	11.83	5390	-26.35	20240117	3860	2.85	20240109	5390	-26.35	20240117	3550	11.83	20231023	1.39	N	009070	500	150 억		611725	N	N	11	N	00	N
12	20240228	140233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3975	95	2	2.45	221521440	56251	45.62	3915	3985	3890	5040	2720	3880	3938.09	2.04	0	1214	4026	3952	3916	3842	3806	3935	3825	150	1160	500	2870	5	1	30000000	1193	4.54	0.48	12	0.19	876.00	8338.00	5390	20240117	-26.25	3550	20231023	11.97	5390	-26.25	20240117	3860	2.98	20240109	5390	-26.25	20240117	3550	11.97	20231023	1.39	N	009070	500	150 억		611725	N	N	11	N	00	N
13	20240228	130233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3940	60	2	1.55	148384465	37815	30.67	3915	3955	3890	5040	2720	3880	3923.96	2.04	0	2404	4026	3952	3916	3842	3806	3935	3825	150	1160	500	2870	5	1	30000000	1182	4.50	0.47	12	0.13	876.00	8338.00	5390	20240117	-26.90	3550	20231023	10.99	5390	-26.90	20240117	3860	2.07	20240109	5390	-26.90	20240117	3550	10.99	20231023	1.39	N	009070	500	150 억		611725	N	N	11	N	00	N
14	20240228	120235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3940	60	2	1.55	124517070	31746	25.74	3915	3955	3890	5040	2720	3880	3922.29	2.04	0	2026	4026	3952	3916	3842	3806	3935	3825	150	1160	500	2870	5	1	30000000	1182	4.50	0.47	12	0.11	876.00	8338.00	5390	20240117	-26.90	3550	20231023	10.99	5390	-26.90	20240117	3860	2.07	20240109	5390	-26.90	20240117	3550	10.99	20231023	1.39	N	009070	500	150 억		611725	N	N	11	N	00	N
15	20240228	110225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3945	65	2	1.68	110145990	28099	22.79	3915	3955	3890	5040	2720	3880	3919.93	2.04	0	2834	4026	3952	3916	3842	3806	3935	3825	150	1160	500	2870	5	1	30000000	1184	4.50	0.47	12	0.09	876.00	8338.00	5390	20240117	-26.81	3550	20231023	11.13	5390	-26.81	20240117	3860	2.20	20240109	5390	-26.81	20240117	3550	11.13	20231023	1.39	N	009070	500	150 억		611725	N	N	11	N	00	N
16	20240228	100234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3945	65	2	1.68	79542580	20343	16.50	3915	3945	3890	5040	2720	3880	3910.07	2.04	0	4761	4026	3952	3916	3842	3806	3935	3825	150	1160	500	2870	5	1	30000000	1184	4.50	0.47	12	0.07	876.00	8338.00	5390	20240117	-26.81	3550	20231023	11.13	5390	-26.81	20240117	3860	2.20	20240109	5390	-26.81	20240117	3550	11.13	20231023	1.39	N	009070	500	150 억		611725	N	N	11	N	00	N
17	20240228	090233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3905	25	2	0.64	9457925	2418	1.96	3915	3920	3900	5040	2720	3880	3911.47	2.04	0	232	4026	3952	3916	3842	3806	3935	3825	150	1160	500	2870	5	1	30000000	1172	4.46	0.47	12	0.01	876.00	8338.00	5390	20240117	-27.55	3550	20231023	10.00	5390	-27.55	20240117	3860	1.17	20240109	5390	-27.55	20240117	3550	10.00	20231023	1.39	N	009070	500	150 억		611725	N	N	11	N	00	N
18	20240227	160234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	-110	5	-2.76	476296875	121819	155.95	3975	3990	3880	5180	2795	3990	3909.95	2.18	0	-39353	4046	4017	3991	3962	3936	4032	3977	150	1190	500	2950	5	1	30000000	1164	4.43	0.47	12	0.41	876.00	8338.00	5390	20240117	-28.01	3550	20231023	9.30	5390	-28.01	20240117	3860	0.52	20240109	5390	-28.01	20240117	3550	9.30	20231023	1.40	N	009070	500	150 억		653288	N	N	11	N	00	N
19	20240227	150233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3890	-100	5	-2.51	456786935	116793	149.51	3975	3990	3880	5180	2795	3990	3911.08	2.18	0	-37744	4046	4017	3991	3962	3936	4032	3977	150	1190	500	2950	5	1	30000000	1167	4.44	0.47	12	0.39	876.00	8338.00	5390	20240117	-27.83	3550	20231023	9.58	5390	-27.83	20240117	3860	0.78	20240109	5390	-27.83	20240117	3550	9.58	20231023	1.40	N	009070	500	150 억		653288	N	N	18	N	00	N
20	20240227	140235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3900	-90	5	-2.26	426893240	109099	139.66	3975	3990	3880	5180	2795	3990	3912.90	2.18	0	-33622	4046	4017	3991	3962	3936	4032	3977	150	1190	500	2950	5	1	30000000	1170	4.45	0.47	12	0.36	876.00	8338.00	5390	20240117	-27.64	3550	20231023	9.86	5390	-27.64	20240117	3860	1.04	20240109	5390	-27.64	20240117	3550	9.86	20231023	1.40	N	009070	500	150 억		653288	N	N	18	N	00	N
21	20240227	130218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3890	-100	5	-2.51	409704750	104685	134.01	3975	3990	3880	5180	2795	3990	3913.69	2.18	0	-29779	4046	4017	3991	3962	3936	4032	3977	150	1190	500	2950	5	1	30000000	1167	4.44	0.47	12	0.35	876.00	8338.00	5390	20240117	-27.83	3550	20231023	9.58	5390	-27.83	20240117	3860	0.78	20240109	5390	-27.83	20240117	3550	9.58	20231023	1.40	N	009070	500	150 억		653288	N	N	18	N	00	N
22	20240227	120234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3890	-100	5	-2.51	360807555	92106	117.91	3975	3990	3880	5180	2795	3990	3917.31	2.18	0	-27595	4046	4017	3991	3962	3936	4032	3977	150	1190	500	2950	5	1	30000000	1167	4.44	0.47	12	0.31	876.00	8338.00	5390	20240117	-27.83	3550	20231023	9.58	5390	-27.83	20240117	3860	0.78	20240109	5390	-27.83	20240117	3550	9.58	20231023	1.40	N	009070	500	150 억		653288	N	N	18	N	00	N
23	20240227	110233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3900	-90	5	-2.26	278013825	70816	90.65	3975	3990	3890	5180	2795	3990	3925.86	2.18	0	-22763	4046	4017	3991	3962	3936	4032	3977	150	1190	500	2950	5	1	30000000	1170	4.45	0.47	12	0.24	876.00	8338.00	5390	20240117	-27.64	3550	20231023	9.86	5390	-27.64	20240117	3860	1.04	20240109	5390	-27.64	20240117	3550	9.86	20231023	1.40	N	009070	500	150 억		653288	N	N	18	N	00	N
24	20240227	100233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3910	-80	5	-2.01	207031150	52650	67.40	3975	3990	3890	5180	2795	3990	3932.22	2.18	0	-21627	4046	4017	3991	3962	3936	4032	3977	150	1190	500	2950	5	1	30000000	1173	4.46	0.47	12	0.18	876.00	8338.00	5390	20240117	-27.46	3550	20231023	10.14	5390	-27.46	20240117	3860	1.30	20240109	5390	-27.46	20240117	3550	10.14	20231023	1.40	N	009070	500	150 억		653288	N	N	18	N	00	N
25	20240227	090233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3990	0	3	0.00	10081215	2533	3.24	3975	3990	3975	5180	2795	3990	3979.95	2.18	0	892	4046	4017	3991	3962	3936	4032	3977	150	1190	500	2950	5	1	30000000	1197	4.55	0.48	12	0.01	876.00	8338.00	5390	20240117	-25.97	3550	20231023	12.39	5390	-25.97	20240117	3860	3.37	20240109	5390	-25.97	20240117	3550	12.39	20231023	1.40	N	009070	500	150 억		653288	N	N	18	N	00	N
26	20240226	160232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3990	5	2	0.13	304115810	76325	75.89	3985	4020	3965	5180	2790	3985	3984.48	2.22	0	-13726	4075	4030	3995	3950	3915	4012	3932	150	1195	500	2940	5	1	30000000	1197	4.55	0.48	12	0.25	876.00	8338.00	5390	20240117	-25.97	3550	20231023	12.39	5390	-25.97	20240117	3860	3.37	20240109	5390	-25.97	20240117	3550	12.39	20231023	1.41	N	009070	500	150 억		666776	N	N	18	N	00	N
27	20240226	150233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3970	-15	5	-0.38	288318690	72359	71.94	3985	4020	3965	5180	2790	3985	3984.56	2.22	0	-15823	4075	4030	3995	3950	3915	4012	3932	150	1195	500	2940	5	1	30000000	1191	4.53	0.48	12	0.24	876.00	8338.00	5390	20240117	-26.35	3550	20231023	11.83	5390	-26.35	20240117	3860	2.85	20240109	5390	-26.35	20240117	3550	11.83	20231023	1.41	N	009070	500	150 억		666776	N	N	5	N	00	N
28	20240226	140233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3975	-10	5	-0.25	235631130	59098	58.76	3985	4020	3975	5180	2790	3985	3987.13	2.22	0	-13258	4075	4030	3995	3950	3915	4012	3932	150	1195	500	2940	5	1	30000000	1193	4.54	0.48	12	0.20	876.00	8338.00	5390	20240117	-26.25	3550	20231023	11.97	5390	-26.25	20240117	3860	2.98	20240109	5390	-26.25	20240117	3550	11.97	20231023	1.41	N	009070	500	150 억		666776	N	N	5	N	00	N
29	20240226	130232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3985	0	3	0.00	211104120	52936	52.63	3985	4020	3975	5180	2790	3985	3987.91	2.22	0	-8568	4075	4030	3995	3950	3915	4012	3932	150	1195	500	2940	5	1	30000000	1196	4.55	0.48	12	0.18	876.00	8338.00	5390	20240117	-26.07	3550	20231023	12.25	5390	-26.07	20240117	3860	3.24	20240109	5390	-26.07	20240117	3550	12.25	20231023	1.41	N	009070	500	150 억		666776	N	N	5	N	00	N
30	20240226	120232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3990	5	2	0.13	194408540	48749	48.47	3985	4020	3975	5180	2790	3985	3987.95	2.22	0	-9532	4075	4030	3995	3950	3915	4012	3932	150	1195	500	2940	5	1	30000000	1197	4.55	0.48	12	0.16	876.00	8338.00	5390	20240117	-25.97	3550	20231023	12.39	5390	-25.97	20240117	3860	3.37	20240109	5390	-25.97	20240117	3550	12.39	20231023	1.41	N	009070	500	150 억		666776	N	N	5	N	00	N
31	20240226	110231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3985	0	3	0.00	182286105	45711	45.45	3985	4020	3975	5180	2790	3985	3987.80	2.22	0	-11331	4075	4030	3995	3950	3915	4012	3932	150	1195	500	2940	5	1	30000000	1196	4.55	0.48	12	0.15	876.00	8338.00	5390	20240117	-26.07	3550	20231023	12.25	5390	-26.07	20240117	3860	3.24	20240109	5390	-26.07	20240117	3550	12.25	20231023	1.41	N	009070	500	150 억		666776	N	N	5	N	00	N
32	20240226	100230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3995	10	2	0.25	72751630	18224	18.12	3985	4020	3980	5180	2790	3985	3992.08	2.22	0	-10434	4075	4030	3995	3950	3915	4012	3932	150	1195	500	2940	5	1	30000000	1199	4.56	0.48	12	0.06	876.00	8338.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3860	3.50	20240109	5390	-25.88	20240117	3550	12.54	20231023	1.41	N	009070	500	150 억		666776	N	N	5	N	00	N
33	20240226	090227	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4015	30	2	0.75	13999260	3502	3.48	3985	4020	3985	5180	2790	3985	3997.51	2.22	0	-947	4075	4030	3995	3950	3915	4012	3932	150	1195	500	2940	5	1	30000000	1205	4.58	0.48	12	0.01	876.00	8338.00	5390	20240117	-25.51	3550	20231023	13.10	5390	-25.51	20240117	3860	4.02	20240109	5390	-25.51	20240117	3550	13.10	20231023	1.41	N	009070	500	150 억		666776	N	N	5	N	00	N
34	20240223	160229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3985	-45	5	-1.12	394836400	98839	144.23	4030	4040	3960	5230	2825	4030	3994.47	2.26	0	-10820	4086	4057	4041	4012	3996	4050	4005	150	1200	500	2980	5	1	30000000	1196	4.55	0.48	12	0.33	876.00	8338.00	5390	20240117	-26.07	3550	20231023	12.25	5390	-26.07	20240117	3860	3.24	20240109	5390	-26.07	20240117	3550	12.25	20231023	1.41	N	009070	500	150 억		677184	N	N	5	N	00	N
35	20240223	150230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3985	-45	5	-1.12	367724610	92032	134.30	4030	4040	3960	5230	2825	4030	3995.32	2.26	0	-10832	4086	4057	4041	4012	3996	4050	4005	150	1200	500	2980	5	1	30000000	1196	4.55	0.48	12	0.31	876.00	8338.00	5390	20240117	-26.07	3550	20231023	12.25	5390	-26.07	20240117	3860	3.24	20240109	5390	-26.07	20240117	3550	12.25	20231023	1.41	N	009070	500	150 억		677184	N	N	19	N	00	N
36	20240223	140229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3995	-35	5	-0.87	325550055	81454	118.86	4030	4040	3960	5230	2825	4030	3996.41	2.26	0	-9669	4086	4057	4041	4012	3996	4050	4005	150	1200	500	2980	5	1	30000000	1199	4.56	0.48	12	0.27	876.00	8338.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3860	3.50	20240109	5390	-25.88	20240117	3550	12.54	20231023	1.41	N	009070	500	150 억		677184	N	N	19	N	00	N
37	20240223	130229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4005	-25	5	-0.62	315267645	78876	115.10	4030	4040	3960	5230	2825	4030	3996.67	2.26	0	-9801	4086	4057	4041	4012	3996	4050	4005	150	1200	500	2980	5	1	30000000	1202	4.57	0.48	12	0.26	876.00	8338.00	5390	20240117	-25.70	3550	20231023	12.82	5390	-25.70	20240117	3860	3.76	20240109	5390	-25.70	20240117	3550	12.82	20231023	1.41	N	009070	500	150 억		677184	N	N	19	N	00	N
38	20240223	120229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4000	-30	5	-0.74	273205925	68328	99.71	4030	4040	3960	5230	2825	4030	3998.08	2.26	0	-8040	4086	4057	4041	4012	3996	4050	4005	150	1200	500	2980	5	1	30000000	1200	4.57	0.48	12	0.23	876.00	8338.00	5390	20240117	-25.79	3550	20231023	12.68	5390	-25.79	20240117	3860	3.63	20240109	5390	-25.79	20240117	3550	12.68	20231023	1.41	N	009070	500	150 억		677184	N	N	19	N	00	N
39	20240223	110229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4000	-30	5	-0.74	253878980	63484	92.64	4030	4040	3960	5230	2825	4030	3998.71	2.26	0	-7888	4086	4057	4041	4012	3996	4050	4005	150	1200	500	2980	5	1	30000000	1200	4.57	0.48	12	0.21	876.00	8338.00	5390	20240117	-25.79	3550	20231023	12.68	5390	-25.79	20240117	3860	3.63	20240109	5390	-25.79	20240117	3550	12.68	20231023	1.41	N	009070	500	150 억		677184	N	N	19	N	00	N
40	20240223	100227	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3990	-40	5	-0.99	234789675	58708	85.67	4030	4040	3960	5230	2825	4030	3998.86	2.26	0	-7200	4086	4057	4041	4012	3996	4050	4005	150	1200	500	2980	5	1	30000000	1197	4.55	0.48	12	0.20	876.00	8338.00	5390	20240117	-25.97	3550	20231023	12.39	5390	-25.97	20240117	3860	3.37	20240109	5390	-25.97	20240117	3550	12.39	20231023	1.41	N	009070	500	150 억		677184	N	N	19	N	00	N
41	20240223	090229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4040	10	2	0.25	33004235	8189	11.95	4030	4040	4030	5230	2825	4030	4030.35	2.26	0	1070	4086	4057	4041	4012	3996	4050	4005	150	1200	500	2980	5	1	30000000	1212	4.61	0.48	12	0.03	876.00	8338.00	5390	20240117	-25.05	3550	20231023	13.80	5390	-25.05	20240117	3860	4.66	20240109	5390	-25.05	20240117	3550	13.80	20231023	1.41	N	009070	500	150 억		677184	N	N	19	N	00	N
42	20240222	160222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4030	-35	5	-0.86	269667105	66743	80.97	4045	4070	4025	5280	2850	4065	4040.38	2.25	0	1414	4115	4090	4065	4040	4015	4102	4052	150	1215	500	3000	5	1	30000000	1209	4.60	0.48	12	0.22	876.00	8338.00	5390	20240117	-25.23	3550	20231023	13.52	5390	-25.23	20240117	3860	4.40	20240109	5390	-25.23	20240117	3550	13.52	20231023	1.48	N	009070	500	150 억		675148	N	N	19	N	00	N
43	20240222	150227	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4035	-30	5	-0.74	252508300	62486	75.80	4045	4070	4025	5280	2850	4065	4041.04	2.25	0	1329	4115	4090	4065	4040	4015	4102	4052	150	1215	500	3000	5	1	30000000	1211	4.61	0.48	12	0.21	876.00	8338.00	5390	20240117	-25.14	3550	20231023	13.66	5390	-25.14	20240117	3860	4.53	20240109	5390	-25.14	20240117	3550	13.66	20231023	1.48	N	009070	500	150 억		675148	N	N	0	N	00	N
44	20240222	140229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4045	-20	5	-0.49	186699460	46161	56.00	4045	4070	4030	5280	2850	4065	4044.53	2.25	0	794	4115	4090	4065	4040	4015	4102	4052	150	1215	500	3000	5	1	30000000	1214	4.62	0.49	12	0.15	876.00	8338.00	5390	20240117	-24.95	3550	20231023	13.94	5390	-24.95	20240117	3860	4.79	20240109	5390	-24.95	20240117	3550	13.94	20231023	1.48	N	009070	500	150 억		675148	N	N	0	N	00	N
45	20240222	130225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4040	-25	5	-0.62	147157465	36364	44.12	4045	4070	4030	5280	2850	4065	4046.79	2.25	0	774	4115	4090	4065	4040	4015	4102	4052	150	1215	500	3000	5	1	30000000	1212	4.61	0.48	12	0.12	876.00	8338.00	5390	20240117	-25.05	3550	20231023	13.80	5390	-25.05	20240117	3860	4.66	20240109	5390	-25.05	20240117	3550	13.80	20231023	1.48	N	009070	500	150 억		675148	N	N	0	N	00	N
46	20240222	120228	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4050	-15	5	-0.37	127601205	31531	38.25	4045	4070	4030	5280	2850	4065	4046.85	2.25	0	2441	4115	4090	4065	4040	4015	4102	4052	150	1215	500	3000	5	1	30000000	1215	4.62	0.49	12	0.11	876.00	8338.00	5390	20240117	-24.86	3550	20231023	14.08	5390	-24.86	20240117	3860	4.92	20240109	5390	-24.86	20240117	3550	14.08	20231023	1.48	N	009070	500	150 억		675148	N	N	0	N	00	N
47	20240222	110228	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4050	-15	5	-0.37	108077755	26702	32.39	4045	4070	4030	5280	2850	4065	4047.55	2.25	0	1652	4115	4090	4065	4040	4015	4102	4052	150	1215	500	3000	5	1	30000000	1215	4.62	0.49	12	0.09	876.00	8338.00	5390	20240117	-24.86	3550	20231023	14.08	5390	-24.86	20240117	3860	4.92	20240109	5390	-24.86	20240117	3550	14.08	20231023	1.48	N	009070	500	150 억		675148	N	N	0	N	00	N
48	20240222	100226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4050	-15	5	-0.37	68682940	16978	20.60	4045	4065	4030	5280	2850	4065	4045.40	2.25	0	480	4115	4090	4065	4040	4015	4102	4052	150	1215	500	3000	5	1	30000000	1215	4.62	0.49	12	0.06	876.00	8338.00	5390	20240117	-24.86	3550	20231023	14.08	5390	-24.86	20240117	3860	4.92	20240109	5390	-24.86	20240117	3550	14.08	20231023	1.48	N	009070	500	150 억		675148	N	N	0	N	00	N
49	20240222	090227	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4060	-5	5	-0.12	13332735	3292	3.99	4045	4065	4045	5280	2850	4065	4050.02	2.25	0	588	4115	4090	4065	4040	4015	4102	4052	150	1215	500	3000	5	1	30000000	1218	4.63	0.49	12	0.01	876.00	8338.00	5390	20240117	-24.68	3550	20231023	14.37	5390	-24.68	20240117	3860	5.18	20240109	5390	-24.68	20240117	3550	14.37	20231023	1.48	N	009070	500	150 억		675148	N	N	0	N	00	N
50	20240221	160226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4065	-5	5	-0.12	329547930	81198	85.08	4055	4090	4040	5290	2850	4070	4058.57	2.22	0	9287	4166	4117	4091	4042	4016	4105	4030	150	1220	500	3010	5	1	30000000	1220	4.64	0.49	12	0.27	876.00	8338.00	5390	20240117	-24.58	3550	20231023	14.51	5390	-24.58	20240117	3860	5.31	20240109	5390	-24.58	20240117	3550	14.51	20231023	1.49	N	009070	500	150 억		665740	N	N	19	N	00	N
51	20240221	150224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4050	-20	5	-0.49	305800470	75341	78.94	4055	4090	4040	5290	2850	4070	4058.89	2.22	0	8050	4166	4117	4091	4042	4016	4105	4030	150	1220	500	3010	5	1	30000000	1215	4.62	0.49	12	0.25	876.00	8338.00	5390	20240117	-24.86	3550	20231023	14.08	5390	-24.86	20240117	3860	4.92	20240109	5390	-24.86	20240117	3550	14.08	20231023	1.49	N	009070	500	150 억		665740	N	N	19	N	00	N
52	20240221	140226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4055	-15	5	-0.37	258353340	63616	66.66	4055	4090	4040	5290	2850	4070	4061.14	2.22	0	8389	4166	4117	4091	4042	4016	4105	4030	150	1220	500	3010	5	1	30000000	1217	4.63	0.49	12	0.21	876.00	8338.00	5390	20240117	-24.77	3550	20231023	14.23	5390	-24.77	20240117	3860	5.05	20240109	5390	-24.77	20240117	3550	14.23	20231023	1.49	N	009070	500	150 억		665740	N	N	19	N	00	N
53	20240221	130225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4065	-5	5	-0.12	210833145	51891	54.37	4055	4090	4050	5290	2850	4070	4063.00	2.22	0	8168	4166	4117	4091	4042	4016	4105	4030	150	1220	500	3010	5	1	30000000	1220	4.64	0.49	12	0.17	876.00	8338.00	5390	20240117	-24.58	3550	20231023	14.51	5390	-24.58	20240117	3860	5.31	20240109	5390	-24.58	20240117	3550	14.51	20231023	1.49	N	009070	500	150 억		665740	N	N	19	N	00	N
54	20240221	120226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4070	0	3	0.00	167041155	41088	43.05	4055	4090	4050	5290	2850	4070	4065.45	2.22	0	6020	4166	4117	4091	4042	4016	4105	4030	150	1220	500	3010	5	1	30000000	1221	4.65	0.49	12	0.14	876.00	8338.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3860	5.44	20240109	5390	-24.49	20240117	3550	14.65	20231023	1.49	N	009070	500	150 억		665740	N	N	19	N	00	N
55	20240221	110227	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4070	0	3	0.00	90033225	22133	23.19	4055	4090	4050	5290	2850	4070	4067.83	2.22	0	3071	4166	4117	4091	4042	4016	4105	4030	150	1220	500	3010	5	1	30000000	1221	4.65	0.49	12	0.07	876.00	8338.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3860	5.44	20240109	5390	-24.49	20240117	3550	14.65	20231023	1.49	N	009070	500	150 억		665740	N	N	19	N	00	N
56	20240221	100225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4080	10	2	0.25	63527910	15630	16.38	4055	4085	4050	5290	2850	4070	4064.49	2.22	0	3014	4166	4117	4091	4042	4016	4105	4030	150	1220	500	3010	5	1	30000000	1224	4.66	0.49	12	0.05	876.00	8338.00	5390	20240117	-24.30	3550	20231023	14.93	5390	-24.30	20240117	3860	5.70	20240109	5390	-24.30	20240117	3550	14.93	20231023	1.49	N	009070	500	150 억		665740	N	N	19	N	00	N
57	20240221	090225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4070	0	3	0.00	8780455	2165	2.27	4055	4070	4050	5290	2850	4070	4055.64	2.22	0	553	4166	4117	4091	4042	4016	4105	4030	150	1220	500	3010	5	1	30000000	1221	4.65	0.49	12	0.01	876.00	8338.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3860	5.44	20240109	5390	-24.49	20240117	3550	14.65	20231023	1.49	N	009070	500	150 억		665740	N	N	19	N	00	N
58	20240220	160222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4070	-45	5	-1.09	377302740	92300	139.96	4140	4140	4065	5340	2885	4115	4087.80	2.23	0	-3530	4188	4151	4103	4066	4018	4170	4085	150	1225	500	3040	5	1	30000000	1221	4.65	0.49	12	0.31	876.00	8338.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3860	5.44	20240109	5390	-24.49	20240117	3550	14.65	20231023	1.49	N	009070	500	150 억		669911	N	N	19	N	00	N
59	20240220	150224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4075	-40	5	-0.97	361217040	88351	133.97	4140	4140	4065	5340	2885	4115	4088.43	2.23	0	-3518	4188	4151	4103	4066	4018	4170	4085	150	1225	500	3040	5	1	30000000	1223	4.65	0.49	12	0.29	876.00	8338.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3860	5.57	20240109	5390	-24.40	20240117	3550	14.79	20231023	1.49	N	009070	500	150 억		669911	N	N	49	N	00	N
60	20240220	140224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4075	-40	5	-0.97	342521255	83759	127.01	4140	4140	4065	5340	2885	4115	4089.37	2.23	0	-3385	4188	4151	4103	4066	4018	4170	4085	150	1225	500	3040	5	1	30000000	1223	4.65	0.49	12	0.28	876.00	8338.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3860	5.57	20240109	5390	-24.40	20240117	3550	14.79	20231023	1.49	N	009070	500	150 억		669911	N	N	49	N	00	N
61	20240220	130225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4075	-40	5	-0.97	285124780	69668	105.64	4140	4140	4075	5340	2885	4115	4092.62	2.23	0	-4709	4188	4151	4103	4066	4018	4170	4085	150	1225	500	3040	5	1	30000000	1223	4.65	0.49	12	0.23	876.00	8338.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3860	5.57	20240109	5390	-24.40	20240117	3550	14.79	20231023	1.49	N	009070	500	150 억		669911	N	N	49	N	00	N
62	20240220	120223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4090	-25	5	-0.61	207654925	50676	76.84	4140	4140	4075	5340	2885	4115	4097.70	2.23	0	-6056	4188	4151	4103	4066	4018	4170	4085	150	1225	500	3040	5	1	30000000	1227	4.67	0.49	12	0.17	876.00	8338.00	5390	20240117	-24.12	3550	20231023	15.21	5390	-24.12	20240117	3860	5.96	20240109	5390	-24.12	20240117	3550	15.21	20231023	1.49	N	009070	500	150 억		669911	N	N	49	N	00	N
63	20240220	110222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4090	-25	5	-0.61	157689405	38464	58.33	4140	4140	4085	5340	2885	4115	4099.66	2.23	0	-4616	4188	4151	4103	4066	4018	4170	4085	150	1225	500	3040	5	1	30000000	1227	4.67	0.49	12	0.13	876.00	8338.00	5390	20240117	-24.12	3550	20231023	15.21	5390	-24.12	20240117	3860	5.96	20240109	5390	-24.12	20240117	3550	15.21	20231023	1.49	N	009070	500	150 억		669911	N	N	49	N	00	N
64	20240220	100218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4100	-15	5	-0.36	103987225	25349	38.44	4140	4140	4090	5340	2885	4115	4102.22	2.23	0	-983	4188	4151	4103	4066	4018	4170	4085	150	1225	500	3040	5	1	30000000	1230	4.68	0.49	12	0.08	876.00	8338.00	5390	20240117	-23.93	3550	20231023	15.49	5390	-23.93	20240117	3860	6.22	20240109	5390	-23.93	20240117	3550	15.49	20231023	1.49	N	009070	500	150 억		669911	N	N	49	N	00	N
65	20240220	090225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	5	2	0.12	6369500	1539	2.33	4140	4140	4120	5340	2885	4115	4138.73	2.23	0	100	4188	4151	4103	4066	4018	4170	4085	150	1225	500	3040	5	1	30000000	1236	4.70	0.49	12	0.01	876.00	8338.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3860	6.74	20240109	5390	-23.56	20240117	3550	16.06	20231023	1.49	N	009070	500	150 억		669911	N	N	49	N	00	N
66	20240219	160224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4115	10	2	0.24	267372295	64981	82.70	4105	4140	4055	5330	2875	4105	4114.62	2.20	0	9440	4158	4131	4083	4056	4008	4145	4070	150	1225	500	3030	5	1	30000000	1235	4.70	0.49	12	0.22	876.00	8338.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3860	6.61	20240109	5390	-23.65	20240117	3550	15.92	20231023	1.43	N	009070	500	150 억		660188	N	N	49	N	00	N
67	20240219	150225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4110	5	2	0.12	243285580	59122	75.24	4105	4140	4055	5330	2875	4105	4114.98	2.20	0	9607	4158	4131	4083	4056	4008	4145	4070	150	1225	500	3030	5	1	30000000	1233	4.69	0.49	12	0.20	876.00	8338.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3860	6.48	20240109	5390	-23.75	20240117	3550	15.77	20231023	1.43	N	009070	500	150 억		660188	N	N	20	N	00	N
68	20240219	140225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4110	5	2	0.12	201133495	48896	62.23	4105	4140	4055	5330	2875	4105	4113.50	2.20	0	10634	4158	4131	4083	4056	4008	4145	4070	150	1225	500	3030	5	1	30000000	1233	4.69	0.49	12	0.16	876.00	8338.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3860	6.48	20240109	5390	-23.75	20240117	3550	15.77	20231023	1.43	N	009070	500	150 억		660188	N	N	20	N	00	N
69	20240219	130226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4115	10	2	0.24	192982830	46914	59.71	4105	4140	4055	5330	2875	4105	4113.54	2.20	0	10576	4158	4131	4083	4056	4008	4145	4070	150	1225	500	3030	5	1	30000000	1235	4.70	0.49	12	0.16	876.00	8338.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3860	6.61	20240109	5390	-23.65	20240117	3550	15.92	20231023	1.43	N	009070	500	150 억		660188	N	N	20	N	00	N
70	20240219	120223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4110	5	2	0.12	185538030	45105	57.40	4105	4140	4055	5330	2875	4105	4113.47	2.20	0	10349	4158	4131	4083	4056	4008	4145	4070	150	1225	500	3030	5	1	30000000	1233	4.69	0.49	12	0.15	876.00	8338.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3860	6.48	20240109	5390	-23.75	20240117	3550	15.77	20231023	1.43	N	009070	500	150 억		660188	N	N	20	N	00	N
71	20240219	110224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	15	2	0.37	159350235	38749	49.32	4105	4140	4055	5330	2875	4105	4112.37	2.20	0	12387	4158	4131	4083	4056	4008	4145	4070	150	1225	500	3030	5	1	30000000	1236	4.70	0.49	12	0.13	876.00	8338.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3860	6.74	20240109	5390	-23.56	20240117	3550	16.06	20231023	1.43	N	009070	500	150 억		660188	N	N	20	N	00	N
72	20240219	100223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	15	2	0.37	129348190	31481	40.07	4105	4135	4055	5330	2875	4105	4108.77	2.20	0	14209	4158	4131	4083	4056	4008	4145	4070	150	1225	500	3030	5	1	30000000	1236	4.70	0.49	12	0.10	876.00	8338.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3860	6.74	20240109	5390	-23.56	20240117	3550	16.06	20231023	1.43	N	009070	500	150 억		660188	N	N	20	N	00	N
73	20240219	090223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4085	-20	5	-0.49	8385055	2049	2.61	4105	4105	4070	5330	2875	4105	4092.27	2.20	0	-914	4158	4131	4083	4056	4008	4145	4070	150	1225	500	3030	5	1	30000000	1226	4.66	0.49	12	0.01	876.00	8338.00	5390	20240117	-24.21	3550	20231023	15.07	5390	-24.21	20240117	3860	5.83	20240109	5390	-24.21	20240117	3550	15.07	20231023	1.43	N	009070	500	150 억		660188	N	N	20	N	00	N
74	20240216	160221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4105	20	2	0.49	317023700	77938	53.32	4090	4110	4035	5310	2860	4085	4067.53	2.15	0	16611	4201	4142	4106	4047	4011	4125	4030	150	1225	500	3020	5	1	30000000	1232	4.69	0.49	12	0.26	876.00	8338.00	5390	20240117	-23.84	3550	20231023	15.63	5390	-23.84	20240117	3860	6.35	20240109	5390	-23.84	20240117	3550	15.63	20231023	1.45	N	009070	500	150 억		645248	N	N	20	N	00	N
75	20240216	150223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4085	0	3	0.00	289586155	71244	48.74	4090	4100	4035	5310	2860	4085	4064.71	2.15	0	12852	4201	4142	4106	4047	4011	4125	4030	150	1225	500	3020	5	1	30000000	1226	4.66	0.49	12	0.24	876.00	8338.00	5390	20240117	-24.21	3550	20231023	15.07	5390	-24.21	20240117	3860	5.83	20240109	5390	-24.21	20240117	3550	15.07	20231023	1.45	N	009070	500	150 억		645248	N	N	17	N	00	N
76	20240216	140225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4100	15	2	0.37	268347495	66045	45.18	4090	4100	4035	5310	2860	4085	4063.10	2.15	0	11140	4201	4142	4106	4047	4011	4125	4030	150	1225	500	3020	5	1	30000000	1230	4.68	0.49	12	0.22	876.00	8338.00	5390	20240117	-23.93	3550	20231023	15.49	5390	-23.93	20240117	3860	6.22	20240109	5390	-23.93	20240117	3550	15.49	20231023	1.45	N	009070	500	150 억		645248	N	N	17	N	00	N
77	20240216	130222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4080	-5	5	-0.12	226537430	55810	38.18	4090	4090	4035	5310	2860	4085	4059.08	2.15	0	5954	4201	4142	4106	4047	4011	4125	4030	150	1225	500	3020	5	1	30000000	1224	4.66	0.49	12	0.19	876.00	8338.00	5390	20240117	-24.30	3550	20231023	14.93	5390	-24.30	20240117	3860	5.70	20240109	5390	-24.30	20240117	3550	14.93	20231023	1.45	N	009070	500	150 억		645248	N	N	17	N	00	N
78	20240216	120224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4075	-10	5	-0.24	200871850	49508	33.87	4090	4090	4035	5310	2860	4085	4057.36	2.15	0	3255	4201	4142	4106	4047	4011	4125	4030	150	1225	500	3020	5	1	30000000	1223	4.65	0.49	12	0.17	876.00	8338.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3860	5.57	20240109	5390	-24.40	20240117	3550	14.79	20231023	1.45	N	009070	500	150 억		645248	N	N	17	N	00	N
79	20240216	110224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4050	-35	5	-0.86	184079330	45374	31.04	4090	4090	4035	5310	2860	4085	4056.93	2.15	0	1483	4201	4142	4106	4047	4011	4125	4030	150	1225	500	3020	5	1	30000000	1215	4.62	0.49	12	0.15	876.00	8338.00	5390	20240117	-24.86	3550	20231023	14.08	5390	-24.86	20240117	3860	4.92	20240109	5390	-24.86	20240117	3550	14.08	20231023	1.45	N	009070	500	150 억		645248	N	N	17	N	00	N
80	20240216	100224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4055	-30	5	-0.73	160842000	39641	27.12	4090	4090	4035	5310	2860	4085	4057.47	2.15	0	-1627	4201	4142	4106	4047	4011	4125	4030	150	1225	500	3020	5	1	30000000	1217	4.63	0.49	12	0.13	876.00	8338.00	5390	20240117	-24.77	3550	20231023	14.23	5390	-24.77	20240117	3860	5.05	20240109	5390	-24.77	20240117	3550	14.23	20231023	1.45	N	009070	500	150 억		645248	N	N	17	N	00	N
81	20240216	090222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4085	0	3	0.00	20474060	5020	3.43	4090	4090	4070	5310	2860	4085	4078.50	2.15	0	-2521	4201	4142	4106	4047	4011	4125	4030	150	1225	500	3020	5	1	30000000	1226	4.66	0.49	12	0.02	876.00	8338.00	5390	20240117	-24.21	3550	20231023	15.07	5390	-24.21	20240117	3860	5.83	20240109	5390	-24.21	20240117	3550	15.07	20231023	1.45	N	009070	500	150 억		645248	N	N	17	N	00	N
82	20240215	160222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4085	-60	5	-1.45	589801225	144043	186.76	4155	4165	4070	5380	2905	4145	4094.63	2.20	0	-20180	4215	4180	4125	4090	4035	4152	4062	150	1235	500	3060	5	1	30000000	1226	4.66	0.49	12	0.48	876.00	8338.00	5390	20240117	-24.21	3550	20231023	15.07	5390	-24.21	20240117	3860	5.83	20240109	5390	-24.21	20240117	3550	15.07	20231023	1.53	N	009070	500	150 억		661283	N	N	17	N	00	N
83	20240215	150223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4070	-75	5	-1.81	565224965	138017	178.95	4155	4165	4070	5380	2905	4145	4095.33	2.20	0	-16480	4215	4180	4125	4090	4035	4152	4062	150	1235	500	3060	5	1	30000000	1221	4.65	0.49	12	0.46	876.00	8338.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3860	5.44	20240109	5390	-24.49	20240117	3550	14.65	20231023	1.53	N	009070	500	150 억		661283	N	N	0	N	00	N
84	20240215	140222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4095	-50	5	-1.21	461052795	112452	145.80	4155	4165	4070	5380	2905	4145	4100.00	2.20	0	-5334	4215	4180	4125	4090	4035	4152	4062	150	1235	500	3060	5	1	30000000	1229	4.67	0.49	12	0.37	876.00	8338.00	5390	20240117	-24.03	3550	20231023	15.35	5390	-24.03	20240117	3860	6.09	20240109	5390	-24.03	20240117	3550	15.35	20231023	1.53	N	009070	500	150 억		661283	N	N	0	N	00	N
85	20240215	130222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4100	-45	5	-1.09	311987630	75961	98.49	4155	4165	4070	5380	2905	4145	4107.21	2.20	0	1088	4215	4180	4125	4090	4035	4152	4062	150	1235	500	3060	5	1	30000000	1230	4.68	0.49	12	0.25	876.00	8338.00	5390	20240117	-23.93	3550	20231023	15.49	5390	-23.93	20240117	3860	6.22	20240109	5390	-23.93	20240117	3550	15.49	20231023	1.53	N	009070	500	150 억		661283	N	N	0	N	00	N
86	20240215	120222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4115	-30	5	-0.72	270007505	65734	85.23	4155	4165	4070	5380	2905	4145	4107.58	2.20	0	1341	4215	4180	4125	4090	4035	4152	4062	150	1235	500	3060	5	1	30000000	1235	4.70	0.49	12	0.22	876.00	8338.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3860	6.61	20240109	5390	-23.65	20240117	3550	15.92	20231023	1.53	N	009070	500	150 억		661283	N	N	0	N	00	N
87	20240215	110220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	-25	5	-0.60	172022115	41848	54.26	4155	4165	4070	5380	2905	4145	4110.64	2.20	0	2170	4215	4180	4125	4090	4035	4152	4062	150	1235	500	3060	5	1	30000000	1236	4.70	0.49	12	0.14	876.00	8338.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3860	6.74	20240109	5390	-23.56	20240117	3550	16.06	20231023	1.53	N	009070	500	150 억		661283	N	N	0	N	00	N
88	20240215	100222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	-25	5	-0.60	159065280	38690	50.16	4155	4165	4070	5380	2905	4145	4111.28	2.20	0	1820	4215	4180	4125	4090	4035	4152	4062	150	1235	500	3060	5	1	30000000	1236	4.70	0.49	12	0.13	876.00	8338.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3860	6.74	20240109	5390	-23.56	20240117	3550	16.06	20231023	1.53	N	009070	500	150 억		661283	N	N	0	N	00	N
89	20240215	090220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4145	0	3	0.00	11346465	2733	3.54	4155	4165	4145	5380	2905	4145	4151.65	2.20	0	-957	4215	4180	4125	4090	4035	4152	4062	150	1235	500	3060	5	1	30000000	1244	4.73	0.50	12	0.01	876.00	8338.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3860	7.38	20240109	5390	-23.10	20240117	3550	16.76	20231023	1.53	N	009070	500	150 억		661283	N	N	0	N	00	N
90	20240214	160220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4145	-20	5	-0.48	313986555	76174	63.49	4150	4160	4070	5410	2920	4165	4121.96	2.17	0	15840	4238	4201	4158	4121	4078	4220	4140	150	1245	500	3080	5	1	30000000	1244	4.73	0.50	12	0.25	876.00	8338.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3860	7.38	20240109	5390	-23.10	20240117	3550	16.76	20231023	1.54	N	009070	500	150 억		651353	N	N	0	N	00	N
91	20240214	150220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4150	-15	5	-0.36	295633770	71742	59.79	4150	4160	4070	5410	2920	4165	4120.79	2.17	0	14775	4238	4201	4158	4121	4078	4220	4140	150	1245	500	3080	5	1	30000000	1245	4.74	0.50	12	0.24	876.00	8338.00	5390	20240117	-23.01	3550	20231023	16.90	5390	-23.01	20240117	3860	7.51	20240109	5390	-23.01	20240117	3550	16.90	20231023	1.54	N	009070	500	150 억		651353	N	N	0	N	00	N
92	20240214	140221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4150	-15	5	-0.36	251638355	61126	50.94	4150	4160	4070	5410	2920	4165	4116.72	2.17	0	14249	4238	4201	4158	4121	4078	4220	4140	150	1245	500	3080	5	1	30000000	1245	4.74	0.50	12	0.20	876.00	8338.00	5390	20240117	-23.01	3550	20231023	16.90	5390	-23.01	20240117	3860	7.51	20240109	5390	-23.01	20240117	3550	16.90	20231023	1.54	N	009070	500	150 억		651353	N	N	0	N	00	N
93	20240214	130223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4145	-20	5	-0.48	229726485	55843	46.54	4150	4160	4070	5410	2920	4165	4113.79	2.17	0	14362	4238	4201	4158	4121	4078	4220	4140	150	1245	500	3080	5	1	30000000	1244	4.73	0.50	12	0.19	876.00	8338.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3860	7.38	20240109	5390	-23.10	20240117	3550	16.76	20231023	1.54	N	009070	500	150 억		651353	N	N	0	N	00	N
94	20240214	120220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4135	-30	5	-0.72	188842165	45926	38.28	4150	4160	4070	5410	2920	4165	4111.88	2.17	0	9825	4238	4201	4158	4121	4078	4220	4140	150	1245	500	3080	5	1	30000000	1241	4.72	0.50	12	0.15	876.00	8338.00	5390	20240117	-23.28	3550	20231023	16.48	5390	-23.28	20240117	3860	7.12	20240109	5390	-23.28	20240117	3550	16.48	20231023	1.54	N	009070	500	150 억		651353	N	N	0	N	00	N
95	20240214	110221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	-45	5	-1.08	182390755	44367	36.98	4150	4160	4070	5410	2920	4165	4110.96	2.17	0	9598	4238	4201	4158	4121	4078	4220	4140	150	1245	500	3080	5	1	30000000	1236	4.70	0.49	12	0.15	876.00	8338.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3860	6.74	20240109	5390	-23.56	20240117	3550	16.06	20231023	1.54	N	009070	500	150 억		651353	N	N	0	N	00	N
96	20240214	090218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4120	-45	5	-1.08	4443240	1072	0.89	4150	4155	4120	5410	2920	4165	4144.81	2.17	0	-415	4238	4201	4158	4121	4078	4220	4140	150	1245	500	3080	5	1	30000000	1236	4.70	0.49	12	0.00	876.00	8338.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3860	6.74	20240109	5390	-23.56	20240117	3550	16.06	20231023	1.54	N	009070	500	150 억		651353	N	N	0	N	00	N
97	20240213	160218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4165	20	2	0.48	498336460	119801	97.21	4120	4195	4115	5380	2905	4145	4159.69	2.08	0	30042	4275	4210	4155	4090	4035	4182	4062	150	1235	500	3060	5	1	30000000	1250	4.75	0.50	12	0.40	876.00	8338.00	5390	20240117	-22.73	3550	20231023	17.32	5390	-22.73	20240117	3860	7.90	20240109	5390	-22.73	20240117	3550	17.32	20231023	1.51	N	009070	500	150 억		623710	N	N	0	N	00	N
98	20240213	150214	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4155	10	2	0.24	459553760	110483	89.65	4120	4195	4115	5380	2905	4145	4159.50	2.08	0	28915	4275	4210	4155	4090	4035	4182	4062	150	1235	500	3060	5	1	30000000	1247	4.74	0.50	12	0.37	876.00	8338.00	5390	20240117	-22.91	3550	20231023	17.04	5390	-22.91	20240117	3860	7.64	20240109	5390	-22.91	20240117	3550	17.04	20231023	1.51	N	009070	500	150 억		623710	N	N	0	N	00	N
99	20240213	140221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4165	20	2	0.48	417872575	100456	81.51	4120	4195	4115	5380	2905	4145	4159.76	2.08	0	27744	4275	4210	4155	4090	4035	4182	4062	150	1235	500	3060	5	1	30000000	1250	4.75	0.50	12	0.33	876.00	8338.00	5390	20240117	-22.73	3550	20231023	17.32	5390	-22.73	20240117	3860	7.90	20240109	5390	-22.73	20240117	3550	17.32	20231023	1.51	N	009070	500	150 억		623710	N	N	0	N	00	N
100	20240213	130218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4165	20	2	0.48	363480025	87376	70.90	4120	4195	4115	5380	2905	4145	4159.95	2.08	0	23960	4275	4210	4155	4090	4035	4182	4062	150	1235	500	3060	5	1	30000000	1250	4.75	0.50	12	0.29	876.00	8338.00	5390	20240117	-22.73	3550	20231023	17.32	5390	-22.73	20240117	3860	7.90	20240109	5390	-22.73	20240117	3550	17.32	20231023	1.51	N	009070	500	150 억		623710	N	N	0	N	00	N
101	20240213	120220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4175	30	2	0.72	345033495	82942	67.30	4120	4195	4115	5380	2905	4145	4159.94	2.08	0	23787	4275	4210	4155	4090	4035	4182	4062	150	1235	500	3060	5	1	30000000	1253	4.77	0.50	12	0.28	876.00	8338.00	5390	20240117	-22.54	3550	20231023	17.61	5390	-22.54	20240117	3860	8.16	20240109	5390	-22.54	20240117	3550	17.61	20231023	1.51	N	009070	500	150 억		623710	N	N	0	N	00	N
102	20240213	110219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4180	35	2	0.84	312159080	75056	60.90	4120	4195	4115	5380	2905	4145	4159.02	2.08	0	20273	4275	4210	4155	4090	4035	4182	4062	150	1235	500	3060	5	1	30000000	1254	4.77	0.50	12	0.25	876.00	8338.00	5390	20240117	-22.45	3550	20231023	17.75	5390	-22.45	20240117	3860	8.29	20240109	5390	-22.45	20240117	3550	17.75	20231023	1.51	N	009070	500	150 억		623710	N	N	0	N	00	N
103	20240213	100206	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4175	30	2	0.72	224276615	53982	43.80	4120	4195	4115	5380	2905	4145	4154.66	2.08	0	7820	4275	4210	4155	4090	4035	4182	4062	150	1235	500	3060	5	1	30000000	1253	4.77	0.50	12	0.18	876.00	8338.00	5390	20240117	-22.54	3550	20231023	17.61	5390	-22.54	20240117	3860	8.16	20240109	5390	-22.54	20240117	3550	17.61	20231023	1.51	N	009070	500	150 억		623710	N	N	0	N	00	N