KissMeData/013520/price/prices-20240101.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	20240123	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2190	25	2	1.15	289181315	132756	85.31	2165	2210	2150	2810	1520	2165	2178.56	3.02	0	26611	2205	2185	2165	2145	2125	2175	2135	250	645	500	1380	5	1	50051252	1096	39.11	0.65	12	0.27	56.00	3361.00	2650	20231109	-17.36	1430	20230119	53.15	2210	-0.90	20240123	2020	8.42	20240117	2650	-17.36	20231109	1478	48.17	20231006	1.53	N	013520	500	250 억		1511575	N	N	52	N	00	N
3	20240123	110308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2185	20	2	0.92	211891130	97506	62.66	2165	2210	2150	2810	1520	2165	2173.33	3.02	0	26571	2205	2185	2165	2145	2125	2175	2135	250	645	500	1380	5	1	50051252	1094	39.02	0.65	12	0.19	56.00	3361.00	2650	20231109	-17.55	1430	20230119	52.80	2210	-1.13	20240123	2020	8.17	20240117	2650	-17.55	20231109	1478	47.83	20231006	1.53	N	013520	500	250 억		1511575	N	N	52	N	00	N
4	20240123	100308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2170	5	2	0.23	121281020	55814	35.87	2165	2210	2150	2810	1520	2165	2173.34	3.02	0	20662	2205	2185	2165	2145	2125	2175	2135	250	645	500	1380	5	1	50051252	1086	38.75	0.65	12	0.11	56.00	3361.00	2650	20231109	-18.11	1430	20230119	51.75	2210	-1.81	20240123	2020	7.43	20240117	2650	-18.11	20231109	1478	46.82	20231006	1.53	N	013520	500	250 억		1511575	N	N	52	N	00	N
5	20240123	090307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	-5	5	-0.23	15695210	7271	4.67	2165	2165	2155	2810	1520	2165	2155.07	3.02	0	-1333	2205	2185	2165	2145	2125	2175	2135	250	645	500	1380	5	1	50051252	1081	38.57	0.64	12	0.01	56.00	3361.00	2650	20231109	-18.49	1430	20230119	51.05	2200	-1.82	20240111	2020	6.93	20240117	2650	-18.49	20231109	1478	46.14	20231006	1.53	N	013520	500	250 억		1511575	N	N	52	N	00	N
6	20240119	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	65	2	3.10	568543980	264161	160.65	2095	2175	2095	2720	1470	2095	2152.16	2.99	0	7040	2145	2120	2070	2045	1995	2132	2057	250	625	500	1340	5	1	50051252	1081	38.57	0.64	12	0.53	56.00	3361.00	2650	20231109	-18.49	1430	20230119	51.05	2200	-1.82	20240111	2020	6.93	20240117	2650	-18.49	20231109	1430	51.05	20230119	1.60	N	013520	500	250 억		1495281	N	N	50	N	00	N
7	20240119	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	70	2	3.34	530407275	246456	149.88	2095	2175	2095	2720	1470	2095	2152.14	2.99	0	5581	2145	2120	2070	2045	1995	2132	2057	250	625	500	1340	5	1	50051252	1084	38.66	0.64	12	0.49	56.00	3361.00	2650	20231109	-18.30	1430	20230119	51.40	2200	-1.59	20240111	2020	7.18	20240117	2650	-18.30	20231109	1430	51.40	20230119	1.60	N	013520	500	250 억		1495281	N	N	1126	N	00	N
8	20240119	140305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	70	2	3.34	345279640	160282	97.47	2095	2175	2095	2720	1470	2095	2154.20	2.99	0	10513	2145	2120	2070	2045	1995	2132	2057	250	625	500	1340	5	1	50051252	1084	38.66	0.64	12	0.32	56.00	3361.00	2650	20231109	-18.30	1430	20230119	51.40	2200	-1.59	20240111	2020	7.18	20240117	2650	-18.30	20231109	1430	51.40	20230119	1.60	N	013520	500	250 억		1495281	N	N	1126	N	00	N
9	20240119	130307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	60	2	2.86	221835160	103294	62.82	2095	2170	2095	2720	1470	2095	2147.61	2.99	0	19843	2145	2120	2070	2045	1995	2132	2057	250	625	500	1340	5	1	50051252	1079	38.48	0.64	12	0.21	56.00	3361.00	2650	20231109	-18.68	1430	20230119	50.70	2200	-2.05	20240111	2020	6.68	20240117	2650	-18.68	20231109	1430	50.70	20230119	1.60	N	013520	500	250 억		1495281	N	N	1126	N	00	N
10	20240119	120308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	60	2	2.86	207847295	96809	58.87	2095	2170	2095	2720	1470	2095	2146.98	2.99	0	19668	2145	2120	2070	2045	1995	2132	2057	250	625	500	1340	5	1	50051252	1079	38.48	0.64	12	0.19	56.00	3361.00	2650	20231109	-18.68	1430	20230119	50.70	2200	-2.05	20240111	2020	6.68	20240117	2650	-18.68	20231109	1430	50.70	20230119	1.60	N	013520	500	250 억		1495281	N	N	1126	N	00	N
11	20240119	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2150	55	2	2.63	172953530	80599	49.02	2095	2170	2095	2720	1470	2095	2145.85	2.99	0	18554	2145	2120	2070	2045	1995	2132	2057	250	625	500	1340	5	1	50051252	1076	38.39	0.64	12	0.16	56.00	3361.00	2650	20231109	-18.87	1430	20230119	50.35	2200	-2.27	20240111	2020	6.44	20240117	2650	-18.87	20231109	1430	50.35	20230119	1.60	N	013520	500	250 억		1495281	N	N	1126	N	00	N
12	20240119	100310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2150	55	2	2.63	102056355	47679	29.00	2095	2160	2095	2720	1470	2095	2140.49	2.99	0	4980	2145	2120	2070	2045	1995	2132	2057	250	625	500	1340	5	1	50051252	1076	38.39	0.64	12	0.10	56.00	3361.00	2650	20231109	-18.87	1430	20230119	50.35	2200	-2.27	20240111	2020	6.44	20240117	2650	-18.87	20231109	1430	50.35	20230119	1.60	N	013520	500	250 억		1495281	N	N	1126	N	00	N
13	20240119	090306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2105	10	2	0.48	2578090	1230	0.75	2095	2105	2095	2720	1470	2095	2096.01	2.99	0	-143	2145	2120	2070	2045	1995	2132	2057	250	625	500	1340	5	1	50051252	1054	37.59	0.63	12	0.00	56.00	3361.00	2650	20231109	-20.57	1430	20230119	47.20	2200	-4.32	20240111	2020	4.21	20240117	2650	-20.57	20231109	1430	47.20	20230119	1.60	N	013520	500	250 억		1495281	N	N	1126	N	00	N
14	20240118	160306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	70	2	3.46	335874170	163071	71.73	2025	2095	2020	2630	1420	2025	2059.38	2.87	0	48077	2215	2120	2070	1975	1925	2095	1950	250	605	500	1290	5	1	50051252	1049	37.41	0.62	12	0.33	56.00	3361.00	2650	20231109	-20.94	1430	20230119	46.50	2200	-4.77	20240111	2020	3.71	20240118	2650	-20.94	20231109	1430	46.50	20230119	1.60	N	013520	500	250 억		1434427	N	N	1126	N	00	N
15	20240118	150305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	45	2	2.22	300012900	145930	64.19	2025	2090	2020	2630	1420	2025	2056.19	2.87	0	49650	2215	2120	2070	1975	1925	2095	1950	250	605	500	1290	5	1	50051252	1036	36.96	0.62	12	0.29	56.00	3361.00	2650	20231109	-21.89	1430	20230119	44.76	2200	-5.91	20240111	2020	2.48	20240118	2650	-21.89	20231109	1430	44.76	20230119	1.60	N	013520	500	250 억		1434427	N	N	0	N	00	N
16	20240118	140307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	30	2	1.48	198925700	97025	42.68	2025	2080	2020	2630	1420	2025	2050.65	2.87	0	24877	2215	2120	2070	1975	1925	2095	1950	250	605	500	1290	5	1	50051252	1029	36.70	0.61	12	0.19	56.00	3361.00	2650	20231109	-22.45	1430	20230119	43.71	2200	-6.59	20240111	2020	1.73	20240118	2650	-22.45	20231109	1430	43.71	20230119	1.60	N	013520	500	250 억		1434427	N	N	0	N	00	N
17	20240118	130306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	30	2	1.48	167474955	81716	35.94	2025	2080	2020	2630	1420	2025	2049.93	2.87	0	23490	2215	2120	2070	1975	1925	2095	1950	250	605	500	1290	5	1	50051252	1029	36.70	0.61	12	0.16	56.00	3361.00	2650	20231109	-22.45	1430	20230119	43.71	2200	-6.59	20240111	2020	1.73	20240118	2650	-22.45	20231109	1430	43.71	20230119	1.60	N	013520	500	250 억		1434427	N	N	0	N	00	N
18	20240118	120307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	20	2	0.99	161194595	78669	34.60	2025	2080	2020	2630	1420	2025	2049.49	2.87	0	21489	2215	2120	2070	1975	1925	2095	1950	250	605	500	1290	5	1	50051252	1024	36.52	0.61	12	0.16	56.00	3361.00	2650	20231109	-22.83	1430	20230119	43.01	2200	-7.05	20240111	2020	1.24	20240118	2650	-22.83	20231109	1430	43.01	20230119	1.60	N	013520	500	250 억		1434427	N	N	0	N	00	N
19	20240118	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	30	2	1.48	136348930	66579	29.29	2025	2080	2020	2630	1420	2025	2048.46	2.87	0	20391	2215	2120	2070	1975	1925	2095	1950	250	605	500	1290	5	1	50051252	1029	36.70	0.61	12	0.13	56.00	3361.00	2650	20231109	-22.45	1430	20230119	43.71	2200	-6.59	20240111	2020	1.73	20240118	2650	-22.45	20231109	1430	43.71	20230119	1.60	N	013520	500	250 억		1434427	N	N	0	N	00	N
20	20240118	100306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	50	2	2.47	89176825	43715	19.23	2025	2080	2020	2630	1420	2025	2040.49	2.87	0	13833	2215	2120	2070	1975	1925	2095	1950	250	605	500	1290	5	1	50051252	1039	37.05	0.62	12	0.09	56.00	3361.00	2650	20231109	-21.70	1430	20230119	45.10	2200	-5.68	20240111	2020	2.72	20240118	2650	-21.70	20231109	1430	45.10	20230119	1.60	N	013520	500	250 억		1434427	N	N	0	N	00	N
21	20240118	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	15	2	0.74	7822205	3859	1.70	2025	2040	2020	2630	1420	2025	2028.28	2.87	0	-232	2215	2120	2070	1975	1925	2095	1950	250	605	500	1290	5	1	50051252	1021	36.43	0.61	12	0.01	56.00	3361.00	2650	20231109	-23.02	1430	20230119	42.66	2200	-7.27	20240111	2020	0.99	20240118	2650	-23.02	20231109	1430	42.66	20230119	1.60	N	013520	500	250 억		1434427	N	N	0	N	00	N
22	20240117	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2025	-140	5	-6.47	472088300	227333	135.51	2165	2165	2020	2810	1520	2165	2077.05	2.94	0	-35684	2215	2190	2155	2130	2095	2202	2142	250	645	500	1380	5	1	50051252	1014	36.16	0.60	12	0.45	56.00	3361.00	2650	20231109	-23.58	1430	20230119	41.61	2200	-7.95	20240111	2020	0.25	20240117	2650	-23.58	20231109	1430	41.61	20230119	1.56	N	013520	500	250 억		1469713	N	N	99	N	00	N
23	20240117	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	-120	5	-5.54	413838400	198641	118.41	2165	2165	2030	2810	1520	2165	2083.35	2.94	0	-31797	2215	2190	2155	2130	2095	2202	2142	250	645	500	1380	5	1	50051252	1024	36.52	0.61	12	0.40	56.00	3361.00	2650	20231109	-22.83	1430	20230119	43.01	2200	-7.05	20240111	2030	0.74	20240117	2650	-22.83	20231109	1430	43.01	20230119	1.56	N	013520	500	250 억		1469713	N	N	99	N	00	N
24	20240117	140305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2050	-115	5	-5.31	339091580	161962	96.55	2165	2165	2045	2810	1520	2165	2093.65	2.94	0	-25957	2215	2190	2155	2130	2095	2202	2142	250	645	500	1380	5	1	50051252	1026	36.61	0.61	12	0.32	56.00	3361.00	2650	20231109	-22.64	1430	20230119	43.36	2200	-6.82	20240111	2030	0.99	20240104	2650	-22.64	20231109	1430	43.36	20230119	1.56	N	013520	500	250 억		1469713	N	N	99	N	00	N
25	20240117	130305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	-110	5	-5.08	293244050	139648	83.24	2165	2165	2045	2810	1520	2165	2099.88	2.94	0	-20395	2215	2190	2155	2130	2095	2202	2142	250	645	500	1380	5	1	50051252	1029	36.70	0.61	12	0.28	56.00	3361.00	2650	20231109	-22.45	1430	20230119	43.71	2200	-6.59	20240111	2030	1.23	20240104	2650	-22.45	20231109	1430	43.71	20230119	1.56	N	013520	500	250 억		1469713	N	N	99	N	00	N
26	20240117	120306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	-90	5	-4.16	257695630	122321	72.92	2165	2165	2055	2810	1520	2165	2106.72	2.94	0	-21669	2215	2190	2155	2130	2095	2202	2142	250	645	500	1380	5	1	50051252	1039	37.05	0.62	12	0.24	56.00	3361.00	2650	20231109	-21.70	1430	20230119	45.10	2200	-5.68	20240111	2030	2.22	20240104	2650	-21.70	20231109	1430	45.10	20230119	1.56	N	013520	500	250 억		1469713	N	N	99	N	00	N
27	20240117	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2120	-45	5	-2.08	153377145	72148	43.01	2165	2165	2115	2810	1520	2165	2125.87	2.94	0	-30145	2215	2190	2155	2130	2095	2202	2142	250	645	500	1380	5	1	50051252	1061	37.86	0.63	12	0.14	56.00	3361.00	2650	20231109	-20.00	1430	20230119	48.25	2200	-3.64	20240111	2030	4.43	20240104	2650	-20.00	20231109	1430	48.25	20230119	1.56	N	013520	500	250 억		1469713	N	N	99	N	00	N
28	20240117	100304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2125	-40	5	-1.85	126015205	59239	35.31	2165	2165	2115	2810	1520	2165	2127.23	2.94	0	-25044	2215	2190	2155	2130	2095	2202	2142	250	645	500	1380	5	1	50051252	1064	37.95	0.63	12	0.12	56.00	3361.00	2650	20231109	-19.81	1430	20230119	48.60	2200	-3.41	20240111	2030	4.68	20240104	2650	-19.81	20231109	1430	48.60	20230119	1.56	N	013520	500	250 억		1469713	N	N	99	N	00	N
29	20240117	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2145	-20	5	-0.92	11290220	5240	3.12	2165	2165	2145	2810	1520	2165	2154.62	2.94	0	61	2215	2190	2155	2130	2095	2202	2142	250	645	500	1380	5	1	50051252	1074	38.30	0.64	12	0.01	56.00	3361.00	2650	20231109	-19.06	1430	20230119	50.00	2200	-2.50	20240111	2030	5.67	20240104	2650	-19.06	20231109	1430	50.00	20230119	1.56	N	013520	500	250 억		1469713	N	N	99	N	00	N
30	20240116	160304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	15	2	0.70	360127725	167616	101.90	2125	2180	2120	2795	1505	2150	2148.38	2.91	0	14798	2223	2186	2163	2126	2103	2175	2115	250	645	500	1370	5	1	50051252	1084	38.66	0.64	12	0.33	56.00	3361.00	2650	20231109	-18.30	1430	20230119	51.40	2200	-1.59	20240111	2030	6.65	20240104	2650	-18.30	20231109	1430	51.40	20230119	1.59	N	013520	500	250 억		1456920	N	N	99	N	00	N
31	20240116	150305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	10	2	0.47	339897940	158241	96.20	2125	2180	2120	2795	1505	2150	2147.98	2.91	0	17425	2223	2186	2163	2126	2103	2175	2115	250	645	500	1370	5	1	50051252	1081	38.57	0.64	12	0.32	56.00	3361.00	2650	20231109	-18.49	1430	20230119	51.05	2200	-1.82	20240111	2030	6.40	20240104	2650	-18.49	20231109	1430	51.05	20230119	1.59	N	013520	500	250 억		1456920	N	N	132	N	00	N
32	20240116	140305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	25	2	1.16	305017350	142079	86.37	2125	2180	2120	2795	1505	2150	2146.82	2.91	0	20547	2223	2186	2163	2126	2103	2175	2115	250	645	500	1370	5	1	50051252	1089	38.84	0.65	12	0.28	56.00	3361.00	2650	20231109	-17.92	1430	20230119	52.10	2200	-1.14	20240111	2030	7.14	20240104	2650	-17.92	20231109	1430	52.10	20230119	1.59	N	013520	500	250 억		1456920	N	N	132	N	00	N
33	20240116	130305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2140	-10	5	-0.47	150334435	70350	42.77	2125	2155	2120	2795	1505	2150	2136.95	2.91	0	11283	2223	2186	2163	2126	2103	2175	2115	250	645	500	1370	5	1	50051252	1071	38.21	0.64	12	0.14	56.00	3361.00	2650	20231109	-19.25	1430	20230119	49.65	2200	-2.73	20240111	2030	5.42	20240104	2650	-19.25	20231109	1430	49.65	20230119	1.59	N	013520	500	250 억		1456920	N	N	132	N	00	N
34	20240116	120305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2135	-15	5	-0.70	112058595	52488	31.91	2125	2155	2120	2795	1505	2150	2134.94	2.91	0	11509	2223	2186	2163	2126	2103	2175	2115	250	645	500	1370	5	1	50051252	1069	38.12	0.64	12	0.10	56.00	3361.00	2650	20231109	-19.43	1430	20230119	49.30	2200	-2.95	20240111	2030	5.17	20240104	2650	-19.43	20231109	1430	49.30	20230119	1.59	N	013520	500	250 억		1456920	N	N	132	N	00	N
35	20240116	110304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2150	0	3	0.00	98581825	46176	28.07	2125	2155	2120	2795	1505	2150	2134.91	2.91	0	12665	2223	2186	2163	2126	2103	2175	2115	250	645	500	1370	5	1	50051252	1076	38.39	0.64	12	0.09	56.00	3361.00	2650	20231109	-18.87	1430	20230119	50.35	2200	-2.27	20240111	2030	5.91	20240104	2650	-18.87	20231109	1430	50.35	20230119	1.59	N	013520	500	250 억		1456920	N	N	132	N	00	N
36	20240116	100304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2135	-15	5	-0.70	53815350	25258	15.35	2125	2145	2120	2795	1505	2150	2130.63	2.91	0	5248	2223	2186	2163	2126	2103	2175	2115	250	645	500	1370	5	1	50051252	1069	38.12	0.64	12	0.05	56.00	3361.00	2650	20231109	-19.43	1430	20230119	49.30	2200	-2.95	20240111	2030	5.17	20240104	2650	-19.43	20231109	1430	49.30	20230119	1.59	N	013520	500	250 억		1456920	N	N	132	N	00	N
37	20240116	090303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2130	-20	5	-0.93	3790380	1785	1.09	2125	2130	2120	2795	1505	2150	2123.46	2.91	0	638	2223	2186	2163	2126	2103	2175	2115	250	645	500	1370	5	1	50051252	1066	38.04	0.63	12	0.00	56.00	3361.00	2650	20231109	-19.62	1430	20230119	48.95	2200	-3.18	20240111	2030	4.93	20240104	2650	-19.62	20231109	1430	48.95	20230119	1.59	N	013520	500	250 억		1456920	N	N	132	N	00	N
38	20240115	160304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2150	-25	5	-1.15	356362410	164429	55.88	2165	2200	2140	2825	1525	2175	2167.49	2.97	0	-20180	2261	2217	2156	2112	2051	2240	2135	250	650	500	1390	5	1	50051252	1076	38.39	0.64	12	0.33	56.00	3361.00	2650	20231109	-18.87	1430	20230119	50.35	2200	0.00	20240111	2030	5.91	20240104	2650	-18.87	20231109	1430	50.35	20230119	1.55	N	013520	500	250 억		1485146	N	N	132	N	00	N
39	20240115	150305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	-15	5	-0.69	316429635	145878	49.58	2165	2200	2145	2825	1525	2175	2169.13	2.97	0	-17387	2261	2217	2156	2112	2051	2240	2135	250	650	500	1390	5	1	50051252	1081	38.57	0.64	12	0.29	56.00	3361.00	2650	20231109	-18.49	1430	20230119	51.05	2200	0.00	20240111	2030	6.40	20240104	2650	-18.49	20231109	1430	51.05	20230119	1.55	N	013520	500	250 억		1485146	N	N	3094	N	00	N
40	20240115	140305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	-20	5	-0.92	271590965	125021	42.49	2165	2200	2150	2825	1525	2175	2172.36	2.97	0	-12427	2261	2217	2156	2112	2051	2240	2135	250	650	500	1390	5	1	50051252	1079	38.48	0.64	12	0.25	56.00	3361.00	2650	20231109	-18.68	1430	20230119	50.70	2200	0.00	20240111	2030	6.16	20240104	2650	-18.68	20231109	1430	50.70	20230119	1.55	N	013520	500	250 억		1485146	N	N	3094	N	00	N
41	20240115	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	-10	5	-0.46	236138115	108598	36.91	2165	2200	2150	2825	1525	2175	2174.42	2.97	0	-3711	2261	2217	2156	2112	2051	2240	2135	250	650	500	1390	5	1	50051252	1084	38.66	0.64	12	0.22	56.00	3361.00	2650	20231109	-18.30	1430	20230119	51.40	2200	0.00	20240111	2030	6.65	20240104	2650	-18.30	20231109	1430	51.40	20230119	1.55	N	013520	500	250 억		1485146	N	N	3094	N	00	N
42	20240115	120303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	0	3	0.00	200455825	92157	31.32	2165	2200	2150	2825	1525	2175	2175.16	2.97	0	-2646	2261	2217	2156	2112	2051	2240	2135	250	650	500	1390	5	1	50051252	1089	38.84	0.65	12	0.18	56.00	3361.00	2650	20231109	-17.92	1430	20230119	52.10	2200	0.00	20240111	2030	7.14	20240104	2650	-17.92	20231109	1430	52.10	20230119	1.55	N	013520	500	250 억		1485146	N	N	3094	N	00	N
43	20240115	110303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	0	3	0.00	168577870	77512	26.34	2165	2200	2150	2825	1525	2175	2174.86	2.97	0	-2455	2261	2217	2156	2112	2051	2240	2135	250	650	500	1390	5	1	50051252	1089	38.84	0.65	12	0.15	56.00	3361.00	2650	20231109	-17.92	1430	20230119	52.10	2200	0.00	20240111	2030	7.14	20240104	2650	-17.92	20231109	1430	52.10	20230119	1.55	N	013520	500	250 억		1485146	N	N	3094	N	00	N
44	20240115	100303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2195	20	2	0.92	97395510	44803	15.23	2165	2200	2150	2825	1525	2175	2173.86	2.97	0	-2362	2261	2217	2156	2112	2051	2240	2135	250	650	500	1390	5	1	50051252	1099	39.20	0.65	12	0.09	56.00	3361.00	2650	20231109	-17.17	1430	20230119	53.50	2200	0.00	20240111	2030	8.13	20240104	2650	-17.17	20231109	1430	53.50	20230119	1.55	N	013520	500	250 억		1485146	N	N	3094	N	00	N
45	20240115	090303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	0	3	0.00	3768150	1740	0.59	2165	2175	2165	2825	1525	2175	2165.01	2.97	0	81	2261	2217	2156	2112	2051	2240	2135	250	650	500	1390	5	1	50051252	1089	38.84	0.65	12	0.00	56.00	3361.00	2650	20231109	-17.92	1430	20230119	52.10	2200	-1.14	20240111	2030	7.14	20240104	2650	-17.92	20231109	1430	52.10	20230119	1.55	N	013520	500	250 억		1485146	N	N	3094	N	00	N
46	20240112	160303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	5	2	0.23	624718620	290822	90.23	2170	2200	2095	2820	1520	2170	2147.59	3.04	0	2040	2236	2202	2166	2132	2096	2185	2115	250	650	500	1380	5	1	50051252	1089	38.84	0.65	12	0.58	56.00	3361.00	2650	20231109	-17.92	1415	20230106	53.71	2200	0.00	20240111	2030	7.14	20240104	2650	-17.92	20231109	1430	52.10	20230119	1.62	N	013520	500	250 억		1521505	N	N	3094	N	00	N
47	20240112	150303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	-10	5	-0.46	554305320	258406	80.18	2170	2200	2095	2820	1520	2170	2145.09	3.04	0	-5889	2236	2202	2166	2132	2096	2185	2115	250	650	500	1380	5	1	50051252	1081	38.57	0.64	12	0.52	56.00	3361.00	2650	20231109	-18.49	1415	20230106	52.65	2200	0.00	20240111	2030	6.40	20240104	2650	-18.49	20231109	1430	51.05	20230119	1.62	N	013520	500	250 억		1521505	N	N	60	N	00	N
48	20240112	140304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2155	-15	5	-0.69	396671340	185426	57.53	2170	2200	2095	2820	1520	2170	2139.24	3.04	0	-38129	2236	2202	2166	2132	2096	2185	2115	250	650	500	1380	5	1	50051252	1079	38.48	0.64	12	0.37	56.00	3361.00	2650	20231109	-18.68	1415	20230106	52.30	2200	0.00	20240111	2030	6.16	20240104	2650	-18.68	20231109	1430	50.70	20230119	1.62	N	013520	500	250 억		1521505	N	N	60	N	00	N
49	20240112	130302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2135	-35	5	-1.61	334299725	156207	48.47	2170	2200	2095	2820	1520	2170	2140.11	3.04	0	-37487	2236	2202	2166	2132	2096	2185	2115	250	650	500	1380	5	1	50051252	1069	38.12	0.64	12	0.31	56.00	3361.00	2650	20231109	-19.43	1415	20230106	50.88	2200	0.00	20240111	2030	5.17	20240104	2650	-19.43	20231109	1430	49.30	20230119	1.62	N	013520	500	250 억		1521505	N	N	60	N	00	N
50	20240112	120303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2145	-25	5	-1.15	308942575	144383	44.80	2170	2200	2095	2820	1520	2170	2139.74	3.04	0	-33278	2236	2202	2166	2132	2096	2185	2115	250	650	500	1380	5	1	50051252	1074	38.30	0.64	12	0.29	56.00	3361.00	2650	20231109	-19.06	1415	20230106	51.59	2200	0.00	20240111	2030	5.67	20240104	2650	-19.06	20231109	1430	50.00	20230119	1.62	N	013520	500	250 억		1521505	N	N	60	N	00	N
51	20240112	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2125	-45	5	-2.07	253065615	118161	36.66	2170	2200	2095	2820	1520	2170	2141.70	3.04	0	-32244	2236	2202	2166	2132	2096	2185	2115	250	650	500	1380	5	1	50051252	1064	37.95	0.63	12	0.24	56.00	3361.00	2650	20231109	-19.81	1415	20230106	50.18	2200	0.00	20240111	2030	4.68	20240104	2650	-19.81	20231109	1430	48.60	20230119	1.62	N	013520	500	250 억		1521505	N	N	60	N	00	N
52	20240112	100303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2110	-60	5	-2.76	217774760	101563	31.51	2170	2200	2095	2820	1520	2170	2144.23	3.04	0	-27071	2236	2202	2166	2132	2096	2185	2115	250	650	500	1380	5	1	50051252	1056	37.68	0.63	12	0.20	56.00	3361.00	2650	20231109	-20.38	1415	20230106	49.12	2200	0.00	20240111	2030	3.94	20240104	2650	-20.38	20231109	1430	47.55	20230119	1.62	N	013520	500	250 억		1521505	N	N	60	N	00	N
53	20240112	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	-10	5	-0.46	16354280	7565	2.35	2170	2180	2160	2820	1520	2170	2161.83	3.04	0	-63	2236	2202	2166	2132	2096	2185	2115	250	650	500	1380	5	1	50051252	1081	38.57	0.64	12	0.02	56.00	3361.00	2650	20231109	-18.49	1415	20230106	52.65	2200	-1.82	20240111	2030	6.40	20240104	2650	-18.49	20231109	1430	51.05	20230119	1.62	N	013520	500	250 억		1521505	N	N	60	N	00	N
54	20240111	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2170	-10	5	-0.46	685617825	316731	71.35	2180	2200	2130	2830	1530	2180	2164.66	3.16	0	-48679	2253	2216	2148	2111	2043	2235	2130	250	650	500	1390	5	1	50051252	1086	38.75	0.65	12	0.63	56.00	3361.00	2650	20231109	-18.11	1415	20230106	53.36	2200	-1.36	20240111	2030	6.90	20240104	2650	-18.11	20231109	1430	51.75	20230119	1.73	N	013520	500	250 억		1580502	N	N	60	N	00	N
55	20240111	150303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	-5	5	-0.23	652114110	301307	67.88	2180	2200	2130	2830	1530	2180	2164.28	3.16	0	-43188	2253	2216	2148	2111	2043	2235	2130	250	650	500	1390	5	1	50051252	1089	38.84	0.65	12	0.60	56.00	3361.00	2650	20231109	-17.92	1415	20230106	53.71	2200	-1.14	20240111	2030	7.14	20240104	2650	-17.92	20231109	1430	52.10	20230119	1.73	N	013520	500	250 억		1580502	N	N	43	N	00	N
56	20240111	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	-20	5	-0.92	531090340	245374	55.28	2180	2200	2130	2830	1530	2180	2164.41	3.16	0	-34501	2253	2216	2148	2111	2043	2235	2130	250	650	500	1390	5	1	50051252	1081	38.57	0.64	12	0.49	56.00	3361.00	2650	20231109	-18.49	1415	20230106	52.65	2200	-1.82	20240111	2030	6.40	20240104	2650	-18.49	20231109	1430	51.05	20230119	1.73	N	013520	500	250 억		1580502	N	N	43	N	00	N
57	20240111	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2150	-30	5	-1.38	439316690	202504	45.62	2180	2200	2145	2830	1530	2180	2169.42	3.16	0	-31984	2253	2216	2148	2111	2043	2235	2130	250	650	500	1390	5	1	50051252	1076	38.39	0.64	12	0.40	56.00	3361.00	2650	20231109	-18.87	1415	20230106	51.94	2200	-2.27	20240111	2030	5.91	20240104	2650	-18.87	20231109	1430	50.35	20230119	1.73	N	013520	500	250 억		1580502	N	N	43	N	00	N
58	20240111	120302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2165	-15	5	-0.69	384549375	177090	39.90	2180	2200	2150	2830	1530	2180	2171.49	3.16	0	-14656	2253	2216	2148	2111	2043	2235	2130	250	650	500	1390	5	1	50051252	1084	38.66	0.64	12	0.35	56.00	3361.00	2650	20231109	-18.30	1415	20230106	53.00	2200	-1.59	20240111	2030	6.65	20240104	2650	-18.30	20231109	1430	51.40	20230119	1.73	N	013520	500	250 억		1580502	N	N	43	N	00	N
59	20240111	110304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	-5	5	-0.23	305522825	140528	31.66	2180	2200	2155	2830	1530	2180	2174.11	3.16	0	-108	2253	2216	2148	2111	2043	2235	2130	250	650	500	1390	5	1	50051252	1089	38.84	0.65	12	0.28	56.00	3361.00	2650	20231109	-17.92	1415	20230106	53.71	2200	-1.14	20240111	2030	7.14	20240104	2650	-17.92	20231109	1430	52.10	20230119	1.73	N	013520	500	250 억		1580502	N	N	43	N	00	N
60	20240111	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2175	-5	5	-0.23	246357695	113253	25.51	2180	2200	2155	2830	1530	2180	2175.29	3.16	0	6278	2253	2216	2148	2111	2043	2235	2130	250	650	500	1390	5	1	50051252	1089	38.84	0.65	12	0.23	56.00	3361.00	2650	20231109	-17.92	1415	20230106	53.71	2200	-1.14	20240111	2030	7.14	20240104	2650	-17.92	20231109	1430	52.10	20230119	1.73	N	013520	500	250 억		1580502	N	N	43	N	00	N
61	20240111	090301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2190	10	2	0.46	34162925	15692	3.54	2180	2190	2165	2830	1530	2180	2177.09	3.16	0	-4047	2253	2216	2148	2111	2043	2235	2130	250	650	500	1390	5	1	50051252	1096	39.11	0.65	12	0.03	56.00	3361.00	2650	20231109	-17.36	1415	20230106	54.77	2190	0.00	20240111	2030	7.88	20240104	2650	-17.36	20231109	1430	53.15	20230119	1.73	N	013520	500	250 억		1580502	N	N	43	N	00	N
62	20240110	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2180	80	2	3.81	904717960	422313	345.44	2110	2185	2080	2730	1470	2100	2142.10	3.05	0	36561	2136	2117	2096	2077	2056	2127	2087	250	630	500	1340	5	1	50051252	1091	38.93	0.65	12	0.84	56.00	3361.00	2650	20231109	-17.74	1400	20230104	55.71	2185	-0.23	20240110	2030	7.39	20240104	2650	-17.74	20231109	1430	52.45	20230119	1.76	N	013520	500	250 억		1528756	N	N	43	N	00	N
63	20240110	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2170	70	2	3.33	798250945	373405	305.43	2110	2180	2080	2730	1470	2100	2137.76	3.05	0	39454	2136	2117	2096	2077	2056	2127	2087	250	630	500	1340	5	1	50051252	1086	38.75	0.65	12	0.75	56.00	3361.00	2650	20231109	-18.11	1400	20230104	55.00	2180	-0.46	20240110	2030	6.90	20240104	2650	-18.11	20231109	1430	51.75	20230119	1.76	N	013520	500	250 억		1528756	N	N	37	N	00	N
64	20240110	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2160	60	2	2.86	596488265	280303	229.28	2110	2160	2080	2730	1470	2100	2128.01	3.05	0	55177	2136	2117	2096	2077	2056	2127	2087	250	630	500	1340	5	1	50051252	1081	38.57	0.64	12	0.56	56.00	3361.00	2650	20231109	-18.49	1400	20230104	54.29	2160	0.00	20240110	2030	6.40	20240104	2650	-18.49	20231109	1430	51.05	20230119	1.76	N	013520	500	250 억		1528756	N	N	37	N	00	N
65	20240110	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2135	35	2	1.67	412797635	194739	159.29	2110	2145	2080	2730	1470	2100	2119.75	3.05	0	35428	2136	2117	2096	2077	2056	2127	2087	250	630	500	1340	5	1	50051252	1069	38.12	0.64	12	0.39	56.00	3361.00	2650	20231109	-19.43	1400	20230104	52.50	2145	0.00	20240103	2030	5.17	20240104	2650	-19.43	20231109	1430	49.30	20230119	1.76	N	013520	500	250 억		1528756	N	N	37	N	00	N
66	20240110	120301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2135	35	2	1.67	332987895	157312	128.68	2110	2145	2080	2730	1470	2100	2116.74	3.05	0	32580	2136	2117	2096	2077	2056	2127	2087	250	630	500	1340	5	1	50051252	1069	38.12	0.64	12	0.31	56.00	3361.00	2650	20231109	-19.43	1400	20230104	52.50	2145	0.00	20240103	2030	5.17	20240104	2650	-19.43	20231109	1430	49.30	20230119	1.76	N	013520	500	250 억		1528756	N	N	37	N	00	N
67	20240110	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2120	20	2	0.95	186118970	88193	72.14	2110	2135	2080	2730	1470	2100	2110.36	3.05	0	20868	2136	2117	2096	2077	2056	2127	2087	250	630	500	1340	5	1	50051252	1061	37.86	0.63	12	0.18	56.00	3361.00	2650	20231109	-20.00	1400	20230104	51.43	2145	-1.17	20240103	2030	4.43	20240104	2650	-20.00	20231109	1430	48.25	20230119	1.76	N	013520	500	250 억		1528756	N	N	37	N	00	N
68	20240110	100301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2120	20	2	0.95	169976975	80542	65.88	2110	2135	2080	2730	1470	2100	2110.41	3.05	0	19607	2136	2117	2096	2077	2056	2127	2087	250	630	500	1340	5	1	50051252	1061	37.86	0.63	12	0.16	56.00	3361.00	2650	20231109	-20.00	1400	20230104	51.43	2145	-1.17	20240103	2030	4.43	20240104	2650	-20.00	20231109	1430	48.25	20230119	1.76	N	013520	500	250 억		1528756	N	N	37	N	00	N
69	20240110	090301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2100	0	3	0.00	4046375	1915	1.57	2110	2130	2100	2730	1470	2100	2112.99	3.05	0	-153	2136	2117	2096	2077	2056	2127	2087	250	630	500	1340	5	1	50051252	1051	37.50	0.62	12	0.00	56.00	3361.00	2650	20231109	-20.75	1400	20230104	50.00	2145	-2.10	20240103	2030	3.45	20240104	2650	-20.75	20231109	1430	46.85	20230119	1.76	N	013520	500	250 억		1528756	N	N	37	N	00	N
70	20240109	160300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2100	5	2	0.24	255453610	122039	88.93	2090	2115	2075	2720	1470	2095	2093.14	3.00	0	27644	2135	2115	2080	2060	2025	2125	2070	250	625	500	1340	5	1	50051252	1051	37.50	0.62	12	0.24	56.00	3361.00	2650	20231109	-20.75	1380	20230103	52.17	2145	-2.10	20240103	2030	3.45	20240104	2650	-20.75	20231109	1430	46.85	20230119	1.79	N	013520	500	250 억		1499585	N	N	37	N	00	N
71	20240109	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	0	3	0.00	237754730	113598	82.78	2090	2115	2075	2720	1470	2095	2092.95	3.00	0	28841	2135	2115	2080	2060	2025	2125	2070	250	625	500	1340	5	1	50051252	1049	37.41	0.62	12	0.23	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2145	-2.33	20240103	2030	3.20	20240104	2650	-20.94	20231109	1430	46.50	20230119	1.79	N	013520	500	250 억		1499585	N	N	297	N	00	N
72	20240109	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2100	5	2	0.24	200042615	95570	69.64	2090	2115	2075	2720	1470	2095	2093.15	3.00	0	26372	2135	2115	2080	2060	2025	2125	2070	250	625	500	1340	5	1	50051252	1051	37.50	0.62	12	0.19	56.00	3361.00	2650	20231109	-20.75	1380	20230103	52.17	2145	-2.10	20240103	2030	3.45	20240104	2650	-20.75	20231109	1430	46.85	20230119	1.79	N	013520	500	250 억		1499585	N	N	297	N	00	N
73	20240109	130300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2090	-5	5	-0.24	156492495	74837	54.53	2090	2105	2075	2720	1470	2095	2091.11	3.00	0	16505	2135	2115	2080	2060	2025	2125	2070	250	625	500	1340	5	1	50051252	1046	37.32	0.62	12	0.15	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2145	-2.56	20240103	2030	2.96	20240104	2650	-21.13	20231109	1430	46.15	20230119	1.79	N	013520	500	250 억		1499585	N	N	297	N	00	N
74	20240109	120302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	0	3	0.00	126797050	60653	44.20	2090	2105	2075	2720	1470	2095	2090.53	3.00	0	10386	2135	2115	2080	2060	2025	2125	2070	250	625	500	1340	5	1	50051252	1049	37.41	0.62	12	0.12	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2145	-2.33	20240103	2030	3.20	20240104	2650	-20.94	20231109	1430	46.50	20230119	1.79	N	013520	500	250 억		1499585	N	N	297	N	00	N
75	20240109	110300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2100	5	2	0.24	102759465	49167	35.83	2090	2105	2075	2720	1470	2095	2090.01	3.00	0	8072	2135	2115	2080	2060	2025	2125	2070	250	625	500	1340	5	1	50051252	1051	37.50	0.62	12	0.10	56.00	3361.00	2650	20231109	-20.75	1380	20230103	52.17	2145	-2.10	20240103	2030	3.45	20240104	2650	-20.75	20231109	1430	46.85	20230119	1.79	N	013520	500	250 억		1499585	N	N	297	N	00	N
76	20240109	100300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	-15	5	-0.72	72306195	34581	25.20	2090	2105	2075	2720	1470	2095	2090.92	3.00	0	5038	2135	2115	2080	2060	2025	2125	2070	250	625	500	1340	5	1	50051252	1041	37.14	0.62	12	0.07	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2145	-3.03	20240103	2030	2.46	20240104	2650	-21.51	20231109	1430	45.45	20230119	1.79	N	013520	500	250 억		1499585	N	N	297	N	00	N
77	20240109	090300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2085	-10	5	-0.48	15061505	7243	5.28	2090	2090	2075	2720	1470	2095	2079.38	3.00	0	1109	2135	2115	2080	2060	2025	2125	2070	250	625	500	1340	5	1	50051252	1044	37.23	0.62	12	0.01	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2145	-2.80	20240103	2030	2.71	20240104	2650	-21.32	20231109	1430	45.80	20230119	1.79	N	013520	500	250 억		1499585	N	N	297	N	00	N
78	20240108	160300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	25	2	1.21	280330255	135223	94.70	2090	2100	2045	2690	1450	2070	2072.99	3.00	0	-835	2133	2101	2068	2036	2003	2117	2052	250	620	500	1320	5	1	50051252	1049	37.41	0.62	12	0.27	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2145	-2.33	20240103	2030	3.20	20240104	2650	-20.94	20231109	1430	46.50	20230119	1.71	N	013520	500	250 억		1499759	N	N	297	N	00	N
79	20240108	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	10	2	0.48	251554975	121447	85.06	2090	2100	2045	2690	1450	2070	2071.34	3.00	0	-392	2133	2101	2068	2036	2003	2117	2052	250	620	500	1320	5	1	50051252	1041	37.14	0.62	12	0.24	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2145	-3.03	20240103	2030	2.46	20240104	2650	-21.51	20231109	1430	45.45	20230119	1.71	N	013520	500	250 억		1499759	N	N	107	N	00	N
80	20240108	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2085	15	2	0.72	169500330	81821	57.30	2090	2100	2055	2690	1450	2070	2071.64	3.00	0	-904	2133	2101	2068	2036	2003	2117	2052	250	620	500	1320	5	1	50051252	1044	37.23	0.62	12	0.16	56.00	3361.00	2650	20231109	-21.32	1380	20230103	51.09	2145	-2.80	20240103	2030	2.71	20240104	2650	-21.32	20231109	1430	45.80	20230119	1.71	N	013520	500	250 억		1499759	N	N	107	N	00	N
81	20240108	130259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2065	-5	5	-0.24	153361135	74041	51.85	2090	2100	2055	2690	1450	2070	2071.34	3.00	0	-305	2133	2101	2068	2036	2003	2117	2052	250	620	500	1320	5	1	50051252	1034	36.88	0.61	12	0.15	56.00	3361.00	2650	20231109	-22.08	1380	20230103	49.64	2145	-3.73	20240103	2030	1.72	20240104	2650	-22.08	20231109	1430	44.41	20230119	1.71	N	013520	500	250 억		1499759	N	N	107	N	00	N
82	20240108	120301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2065	-5	5	-0.24	112129405	54086	37.88	2090	2100	2055	2690	1450	2070	2073.30	3.00	0	2777	2133	2101	2068	2036	2003	2117	2052	250	620	500	1320	5	1	50051252	1034	36.88	0.61	12	0.11	56.00	3361.00	2650	20231109	-22.08	1380	20230103	49.64	2145	-3.73	20240103	2030	1.72	20240104	2650	-22.08	20231109	1430	44.41	20230119	1.71	N	013520	500	250 억		1499759	N	N	107	N	00	N
83	20240108	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	5	2	0.24	77642125	37377	26.18	2090	2100	2060	2690	1450	2070	2077.71	3.00	0	948	2133	2101	2068	2036	2003	2117	2052	250	620	500	1320	5	1	50051252	1039	37.05	0.62	12	0.07	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2145	-3.26	20240103	2030	2.22	20240104	2650	-21.70	20231109	1430	45.10	20230119	1.71	N	013520	500	250 억		1499759	N	N	107	N	00	N
84	20240108	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	10	2	0.48	48726395	23519	16.47	2090	2090	2060	2690	1450	2070	2071.97	3.00	0	1950	2133	2101	2068	2036	2003	2117	2052	250	620	500	1320	5	1	50051252	1041	37.14	0.62	12	0.05	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2145	-3.03	20240103	2030	2.46	20240104	2650	-21.51	20231109	1430	45.45	20230119	1.71	N	013520	500	250 억		1499759	N	N	107	N	00	N
85	20240108	090300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	0	3	0.00	15291090	7371	5.16	2090	2090	2070	2690	1450	2070	2076.31	3.00	0	316	2133	2101	2068	2036	2003	2117	2052	250	620	500	1320	5	1	50051252	1036	36.96	0.62	12	0.01	56.00	3361.00	2650	20231109	-21.89	1380	20230103	50.00	2145	-3.50	20240103	2030	1.97	20240104	2650	-21.89	20231109	1430	44.76	20230119	1.71	N	013520	500	250 억		1499759	N	N	107	N	00	N
86	20240105	160300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2070	15	2	0.73	289471865	139814	83.17	2050	2100	2035	2670	1440	2055	2070.42	2.94	0	29311	2151	2102	2066	2017	1981	2085	2000	250	615	500	1310	5	1	50051252	1036	36.96	0.62	12	0.28	56.00	3361.00	2650	20231109	-21.89	1380	20230103	50.00	2145	-3.50	20240103	2030	1.97	20240104	2650	-21.89	20231109	1415	46.29	20230106	1.71	N	013520	500	250 억		1472938	N	N	107	N	00	N
87	20240105	150300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2065	10	2	0.49	263921935	127433	75.81	2050	2100	2035	2670	1440	2055	2071.08	2.94	0	29136	2151	2102	2066	2017	1981	2085	2000	250	615	500	1310	5	1	50051252	1034	36.88	0.61	12	0.25	56.00	3361.00	2650	20231109	-22.08	1380	20230103	49.64	2145	-3.73	20240103	2030	1.72	20240104	2650	-22.08	20231109	1415	45.94	20230106	1.71	N	013520	500	250 억		1472938	N	N	425	N	00	N
88	20240105	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	20	2	0.97	209687860	101088	60.14	2050	2100	2035	2670	1440	2055	2074.33	2.94	0	27436	2151	2102	2066	2017	1981	2085	2000	250	615	500	1310	5	1	50051252	1039	37.05	0.62	12	0.20	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2145	-3.26	20240103	2030	2.22	20240104	2650	-21.70	20231109	1415	46.64	20230106	1.71	N	013520	500	250 억		1472938	N	N	425	N	00	N
89	20240105	130300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	40	2	1.95	168746780	81359	48.40	2050	2100	2035	2670	1440	2055	2074.13	2.94	0	27855	2151	2102	2066	2017	1981	2085	2000	250	615	500	1310	5	1	50051252	1049	37.41	0.62	12	0.16	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2145	-2.33	20240103	2030	3.20	20240104	2650	-20.94	20231109	1415	48.06	20230106	1.71	N	013520	500	250 억		1472938	N	N	425	N	00	N
90	20240105	120300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2090	35	2	1.70	145265970	70118	41.71	2050	2100	2035	2670	1440	2055	2071.76	2.94	0	26581	2151	2102	2066	2017	1981	2085	2000	250	615	500	1310	5	1	50051252	1046	37.32	0.62	12	0.14	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2145	-2.56	20240103	2030	2.96	20240104	2650	-21.13	20231109	1415	47.70	20230106	1.71	N	013520	500	250 억		1472938	N	N	425	N	00	N
91	20240105	110259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	25	2	1.22	98128965	47521	28.27	2050	2085	2035	2670	1440	2055	2064.99	2.94	0	12445	2151	2102	2066	2017	1981	2085	2000	250	615	500	1310	5	1	50051252	1041	37.14	0.62	12	0.09	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2145	-3.03	20240103	2030	2.46	20240104	2650	-21.51	20231109	1415	47.00	20230106	1.71	N	013520	500	250 억		1472938	N	N	425	N	00	N
92	20240105	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2065	10	2	0.49	50318520	24486	14.57	2050	2070	2035	2670	1440	2055	2054.99	2.94	0	6156	2151	2102	2066	2017	1981	2085	2000	250	615	500	1310	5	1	50051252	1034	36.88	0.61	12	0.05	56.00	3361.00	2650	20231109	-22.08	1380	20230103	49.64	2145	-3.73	20240103	2030	1.72	20240104	2650	-22.08	20231109	1415	45.94	20230106	1.71	N	013520	500	250 억		1472938	N	N	425	N	00	N
93	20240105	090300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	0	3	0.00	8829470	4303	2.56	2050	2055	2050	2670	1440	2055	2051.85	2.94	0	409	2151	2102	2066	2017	1981	2085	2000	250	615	500	1310	5	1	50051252	1029	36.70	0.61	12	0.01	56.00	3361.00	2650	20231109	-22.45	1380	20230103	48.91	2145	-4.20	20240103	2030	1.23	20240104	2650	-22.45	20231109	1415	45.23	20230106	1.71	N	013520	500	250 억		1472938	N	N	425	N	00	N
94	20240104	160258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	-50	5	-2.38	344345545	167507	60.25	2105	2115	2030	2735	1475	2105	2055.72	3.08	0	-65323	2205	2155	2095	2045	1985	2180	2070	250	630	500	1340	5	1	50051252	1029	36.70	0.61	12	0.33	56.00	3361.00	2650	20231109	-22.45	1380	20230103	48.91	2145	-4.20	20240103	2030	1.23	20240104	2650	-22.45	20231109	1400	46.79	20230104	1.74	N	013520	500	250 억		1542286	N	N	425	N	00	N
95	20240104	150259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	-70	5	-3.33	296437740	144100	51.83	2105	2115	2030	2735	1475	2105	2057.17	3.08	0	-55310	2205	2155	2095	2045	1985	2180	2070	250	630	500	1340	5	1	50051252	1019	36.34	0.61	12	0.29	56.00	3361.00	2650	20231109	-23.21	1380	20230103	47.46	2145	-5.13	20240103	2030	0.25	20240104	2650	-23.21	20231109	1400	45.36	20230104	1.74	N	013520	500	250 억		1542286	N	N	542	N	00	N
96	20240104	140259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	-45	5	-2.14	245162550	118916	42.77	2105	2115	2030	2735	1475	2105	2061.64	3.08	0	-49348	2205	2155	2095	2045	1985	2180	2070	250	630	500	1340	5	1	50051252	1031	36.79	0.61	12	0.24	56.00	3361.00	2650	20231109	-22.26	1380	20230103	49.28	2145	-3.96	20240103	2030	1.48	20240104	2650	-22.26	20231109	1400	47.14	20230104	1.74	N	013520	500	250 억		1542286	N	N	542	N	00	N
97	20240104	130259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2045	-60	5	-2.85	214013535	103713	37.30	2105	2115	2030	2735	1475	2105	2063.52	3.08	0	-43224	2205	2155	2095	2045	1985	2180	2070	250	630	500	1340	5	1	50051252	1024	36.52	0.61	12	0.21	56.00	3361.00	2650	20231109	-22.83	1380	20230103	48.19	2145	-4.66	20240103	2030	0.74	20240104	2650	-22.83	20231109	1400	46.07	20230104	1.74	N	013520	500	250 억		1542286	N	N	542	N	00	N
98	20240104	120258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	-65	5	-3.09	193496895	93688	33.70	2105	2115	2030	2735	1475	2105	2065.33	3.08	0	-37778	2205	2155	2095	2045	1985	2180	2070	250	630	500	1340	5	1	50051252	1021	36.43	0.61	12	0.19	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2145	-4.90	20240103	2030	0.49	20240104	2650	-23.02	20231109	1400	45.71	20230104	1.74	N	013520	500	250 억		1542286	N	N	542	N	00	N
99	20240104	110258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2035	-70	5	-3.33	161227950	77854	28.00	2105	2115	2030	2735	1475	2105	2070.90	3.08	0	-26806	2205	2155	2095	2045	1985	2180	2070	250	630	500	1340	5	1	50051252	1019	36.34	0.61	12	0.16	56.00	3361.00	2650	20231109	-23.21	1380	20230103	47.46	2145	-5.13	20240103	2030	0.25	20240104	2650	-23.21	20231109	1400	45.36	20230104	1.74	N	013520	500	250 억		1542286	N	N	542	N	00	N
100	20240104	100258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	-30	5	-1.43	80420550	38487	13.84	2105	2115	2070	2735	1475	2105	2089.55	3.08	0	-15187	2205	2155	2095	2045	1985	2180	2070	250	630	500	1340	5	1	50051252	1039	37.05	0.62	12	0.08	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2145	-3.26	20240103	2035	1.97	20240102	2650	-21.70	20231109	1400	48.21	20230104	1.74	N	013520	500	250 억		1542286	N	N	542	N	00	N
101	20240104	090259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2105	0	3	0.00	8817920	4215	1.52	2105	2105	2080	2735	1475	2105	2092.03	3.08	0	-86	2205	2155	2095	2045	1985	2180	2070	250	630	500	1340	5	1	50051252	1054	37.59	0.63	12	0.01	56.00	3361.00	2650	20231109	-20.57	1380	20230103	52.54	2145	-1.86	20240103	2035	3.44	20240102	2650	-20.57	20231109	1400	50.36	20230104	1.74	N	013520	500	250 억		1542286	N	N	542	N	00	N
102	20240103	160258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2105	10	2	0.48	577371530	277033	155.78	2090	2145	2035	2720	1470	2095	2084.11	3.13	0	-30763	2141	2117	2076	2052	2011	2130	2065	250	625	500	1340	5	1	50051252	1054	37.59	0.63	12	0.55	56.00	3361.00	2650	20231109	-20.57	1380	20230103	52.54	2145	-1.86	20240103	2035	3.44	20240103	2650	-20.57	20231109	1380	52.54	20230103	1.74	N	013520	500	250 억		1565139	N	N	542	N	00	N
103	20240103	150257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2090	-5	5	-0.24	531721700	255231	143.52	2090	2145	2035	2720	1470	2095	2083.30	3.13	0	-26512	2141	2117	2076	2052	2011	2130	2065	250	625	500	1340	5	1	50051252	1046	37.32	0.62	12	0.51	56.00	3361.00	2650	20231109	-21.13	1380	20230103	51.45	2145	-2.56	20240103	2035	2.70	20240103	2650	-21.13	20231109	1380	51.45	20230103	1.74	N	013520	500	250 억		1565139	N	N	1	N	00	N
104	20240103	140256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	-15	5	-0.72	478511765	229736	129.18	2090	2145	2035	2720	1470	2095	2082.88	3.13	0	-23622	2141	2117	2076	2052	2011	2130	2065	250	625	500	1340	5	1	50051252	1041	37.14	0.62	12	0.46	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2145	-3.03	20240103	2035	2.21	20240103	2650	-21.51	20231109	1380	50.72	20230103	1.74	N	013520	500	250 억		1565139	N	N	1	N	00	N
105	20240103	130258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2065	-30	5	-1.43	175559430	85179	47.90	2090	2100	2035	2720	1470	2095	2061.06	3.13	0	-5999	2141	2117	2076	2052	2011	2130	2065	250	625	500	1340	5	1	50051252	1034	36.88	0.61	12	0.17	56.00	3361.00	2650	20231109	-22.08	1380	20230103	49.64	2100	0.00	20240102	2035	1.47	20240103	2650	-22.08	20231109	1380	49.64	20230103	1.74	N	013520	500	250 억		1565139	N	N	1	N	00	N
106	20240103	120300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2060	-35	5	-1.67	157978460	76665	43.11	2090	2100	2035	2720	1470	2095	2060.63	3.13	0	-3899	2141	2117	2076	2052	2011	2130	2065	250	625	500	1340	5	1	50051252	1031	36.79	0.61	12	0.15	56.00	3361.00	2650	20231109	-22.26	1380	20230103	49.28	2100	0.00	20240102	2035	1.23	20240103	2650	-22.26	20231109	1380	49.28	20230103	1.74	N	013520	500	250 억		1565139	N	N	1	N	00	N
107	20240103	110258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	-40	5	-1.91	139921925	67896	38.18	2090	2100	2035	2720	1470	2095	2060.83	3.13	0	-3251	2141	2117	2076	2052	2011	2130	2065	250	625	500	1340	5	1	50051252	1029	36.70	0.61	12	0.14	56.00	3361.00	2650	20231109	-22.45	1380	20230103	48.91	2100	0.00	20240102	2035	0.98	20240103	2650	-22.45	20231109	1380	48.91	20230103	1.74	N	013520	500	250 억		1565139	N	N	1	N	00	N
108	20240103	100257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2055	-40	5	-1.91	82901045	40053	22.52	2090	2100	2055	2720	1470	2095	2069.78	3.13	0	-3405	2141	2117	2076	2052	2011	2130	2065	250	625	500	1340	5	1	50051252	1029	36.70	0.61	12	0.08	56.00	3361.00	2650	20231109	-22.45	1380	20230103	48.91	2100	0.00	20240102	2035	0.98	20240102	2650	-22.45	20231109	1380	48.91	20230103	1.74	N	013520	500	250 억		1565139	N	N	1	N	00	N
109	20240103	090257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2075	-20	5	-0.95	10438305	5004	2.81	2090	2090	2075	2720	1470	2095	2085.99	3.13	0	252	2141	2117	2076	2052	2011	2130	2065	250	625	500	1340	5	1	50051252	1039	37.05	0.62	12	0.01	56.00	3361.00	2650	20231109	-21.70	1380	20230103	50.36	2100	-1.19	20240102	2035	1.97	20240102	2650	-21.70	20231109	1380	50.36	20230103	1.74	N	013520	500	250 억		1565139	N	N	1	N	00	N
110	20240102	160257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	65	2	3.20	368679345	177705	103.99	2040	2100	2035	2635	1425	2030	2074.67	3.00	0	64048	2086	2057	2006	1977	1926	2072	1992	250	605	500	1290	5	1	50051252	1049	37.41	0.62	12	0.36	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2100	-0.24	20240102	2035	2.95	20240102	2650	-20.94	20231109	1380	51.81	20230103	1.73	N	013520	500	250 억		1501739	N	N	1	N	00	N
111	20240102	150256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	65	2	3.20	355194780	171266	100.23	2040	2100	2035	2635	1425	2030	2073.94	3.00	0	60284	2086	2057	2006	1977	1926	2072	1992	250	605	500	1290	5	1	50051252	1049	37.41	0.62	12	0.34	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2100	-0.24	20240102	2035	2.95	20240102	2650	-20.94	20231109	1380	51.81	20230103	1.73	N	013520	500	250 억		1501739	N	N	9	N	00	N
112	20240102	140257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2095	65	2	3.20	328070200	158310	92.64	2040	2100	2035	2635	1425	2030	2072.33	3.00	0	54344	2086	2057	2006	1977	1926	2072	1992	250	605	500	1290	5	1	50051252	1049	37.41	0.62	12	0.32	56.00	3361.00	2650	20231109	-20.94	1380	20230103	51.81	2100	-0.24	20240102	2035	2.95	20240102	2650	-20.94	20231109	1380	51.81	20230103	1.73	N	013520	500	250 억		1501739	N	N	9	N	00	N
113	20240102	130257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	50	2	2.46	266666795	128808	75.38	2040	2100	2035	2635	1425	2030	2070.27	3.00	0	39840	2086	2057	2006	1977	1926	2072	1992	250	605	500	1290	5	1	50051252	1041	37.14	0.62	12	0.26	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2100	-0.95	20240102	2035	2.21	20240102	2650	-21.51	20231109	1380	50.72	20230103	1.73	N	013520	500	250 억		1501739	N	N	9	N	00	N
114	20240102	120257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	50	2	2.46	245064510	118411	69.30	2040	2100	2035	2635	1425	2030	2069.61	3.00	0	37819	2086	2057	2006	1977	1926	2072	1992	250	605	500	1290	5	1	50051252	1041	37.14	0.62	12	0.24	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2100	-0.95	20240102	2035	2.21	20240102	2650	-21.51	20231109	1380	50.72	20230103	1.73	N	013520	500	250 억		1501739	N	N	9	N	00	N
115	20240102	110257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2080	50	2	2.46	186416545	90282	52.83	2040	2095	2035	2635	1425	2030	2064.83	3.00	0	20993	2086	2057	2006	1977	1926	2072	1992	250	605	500	1290	5	1	50051252	1041	37.14	0.62	12	0.18	56.00	3361.00	2650	20231109	-21.51	1380	20230103	50.72	2095	-0.72	20240102	2035	2.21	20240102	2650	-21.51	20231109	1380	50.72	20230103	1.73	N	013520	500	250 억		1501739	N	N	9	N	00	N
116	20240102	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2040	10	2	0.49	29769520	14613	8.55	2040	2040	2035	2635	1425	2030	2037.19	3.00	0	2245	2086	2057	2006	1977	1926	2072	1992	250	605	500	1290	5	1	50051252	1021	36.43	0.61	12	0.03	56.00	3361.00	2650	20231109	-23.02	1380	20230103	47.83	2040	0.00	20240102	2035	0.25	20240102	2650	-23.02	20231109	1380	47.83	20230103	1.73	N	013520	500	250 억		1501739	N	N	9	N	00	N
117	20240102	090251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	3.00	0	0	2086	2057	2006	1977	1926	2072	1992	250	605	500	1290	5	1	50051252	1016	36.25	0.60	12	0.00	56.00	3361.00	2650	20231109	-23.40	1380	20230103	47.10	0	0.00	0	0	0.00	0	2650	-23.40	20231109	1380	47.10	20230103	1.73	N	013520	500	250 억		1501739	N	N	9	N	00	N