KissMeData/013870/price/prices-20230901.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	20230927	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4500	60	2	1.35	55879350	12532	16.67	4400	4525	4400	5770	3110	4440	4458.91	55.03	0	-1596	5066	4752	4576	4262	4086	4665	4175	95	1330	500	3010	5	1	19072280	858	7.25	0.33	12	0.07	621.00	13567.00	6090	20221117	-26.11	4150	20220930	8.43	5800	-22.41	20230424	4360	3.21	20230726	6090	-26.11	20221117	4150	8.43	20220930	1.08	N	013870	500	95 억		10496403	N	N	0	N	00	N
3	20230927	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4430	-10	5	-0.23	54629780	12253	16.29	4400	4525	4400	5770	3110	4440	4458.48	55.03	0	-1743	5066	4752	4576	4262	4086	4665	4175	95	1330	500	3010	5	1	19072280	845	7.13	0.33	12	0.06	621.00	13567.00	6090	20221117	-27.26	4150	20220930	6.75	5800	-23.62	20230424	4360	1.61	20230726	6090	-27.26	20221117	4150	6.75	20220930	1.08	N	013870	500	95 억		10496403	N	N	0	N	00	N
4	20230927	140307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4495	55	2	1.24	41487825	9311	12.38	4400	4525	4400	5770	3110	4440	4455.79	55.03	0	-2005	5066	4752	4576	4262	4086	4665	4175	95	1330	500	3010	5	1	19072280	857	7.24	0.33	12	0.05	621.00	13567.00	6090	20221117	-26.19	4150	20220930	8.31	5800	-22.50	20230424	4360	3.10	20230726	6090	-26.19	20221117	4150	8.31	20220930	1.08	N	013870	500	95 억		10496403	N	N	0	N	00	N
5	20230927	130305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4470	30	2	0.68	31551910	7098	9.44	4400	4525	4400	5770	3110	4440	4445.18	55.03	0	-1791	5066	4752	4576	4262	4086	4665	4175	95	1330	500	3010	5	1	19072280	853	7.20	0.33	12	0.04	621.00	13567.00	6090	20221117	-26.60	4150	20220930	7.71	5800	-22.93	20230424	4360	2.52	20230726	6090	-26.60	20221117	4150	7.71	20220930	1.08	N	013870	500	95 억		10496403	N	N	0	N	00	N
6	20230927	120304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4445	5	2	0.11	24683540	5555	7.39	4400	4525	4400	5770	3110	4440	4443.48	55.03	0	-1482	5066	4752	4576	4262	4086	4665	4175	95	1330	500	3010	5	1	19072280	848	7.16	0.33	12	0.03	621.00	13567.00	6090	20221117	-27.01	4150	20220930	7.11	5800	-23.36	20230424	4360	1.95	20230726	6090	-27.01	20221117	4150	7.11	20220930	1.08	N	013870	500	95 억		10496403	N	N	0	N	00	N
7	20230927	110306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4475	35	2	0.79	19879540	4476	5.95	4400	4525	4400	5770	3110	4440	4441.36	55.03	0	-1194	5066	4752	4576	4262	4086	4665	4175	95	1330	500	3010	5	1	19072280	853	7.21	0.33	12	0.02	621.00	13567.00	6090	20221117	-26.52	4150	20220930	7.83	5800	-22.84	20230424	4360	2.64	20230726	6090	-26.52	20221117	4150	7.83	20220930	1.08	N	013870	500	95 억		10496403	N	N	0	N	00	N
8	20230927	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4435	-5	5	-0.11	14006410	3156	4.20	4400	4525	4400	5770	3110	4440	4438.03	55.03	0	-744	5066	4752	4576	4262	4086	4665	4175	95	1330	500	3010	5	1	19072280	846	7.14	0.33	12	0.02	621.00	13567.00	6090	20221117	-27.18	4150	20220930	6.87	5800	-23.53	20230424	4360	1.72	20230726	6090	-27.18	20221117	4150	6.87	20220930	1.08	N	013870	500	95 억		10496403	N	N	0	N	00	N
9	20230927	090309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4410	-30	5	-0.68	2824880	642	0.85	4400	4410	4400	5770	3110	4440	4400.12	55.03	0	-32	5066	4752	4576	4262	4086	4665	4175	95	1330	500	3010	5	1	19072280	841	7.10	0.33	12	0.00	621.00	13567.00	6090	20221117	-27.59	4150	20220930	6.27	5800	-23.97	20230424	4360	1.15	20230726	6090	-27.59	20221117	4150	6.27	20220930	1.08	N	013870	500	95 억		10496403	N	N	0	N	00	N
10	20230926	160305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4440	-50	5	-1.11	341840040	74847	507.57	4450	4890	4400	5830	3145	4490	4567.70	55.07	0	-10461	4623	4556	4508	4441	4393	4532	4417	95	1340	500	3050	5	1	19072280	847	7.15	0.33	12	0.39	621.00	13567.00	6090	20221117	-27.09	4150	20220930	6.99	5800	-23.45	20230424	4360	1.83	20230726	6090	-27.09	20221117	4150	6.99	20220930	1.08	N	013870	500	95 억		10503840	N	N	5	N	00	N
11	20230926	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4445	-45	5	-1.00	330784685	72358	490.70	4450	4890	4400	5830	3145	4490	4571.50	55.07	0	-10323	4623	4556	4508	4441	4393	4532	4417	95	1340	500	3050	5	1	19072280	848	7.16	0.33	12	0.38	621.00	13567.00	6090	20221117	-27.01	4150	20220930	7.11	5800	-23.36	20230424	4360	1.95	20230726	6090	-27.01	20221117	4150	7.11	20220930	1.08	N	013870	500	95 억		10503840	N	N	5	N	00	N
12	20230926	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4445	-45	5	-1.00	320767390	70105	475.42	4450	4890	4400	5830	3145	4490	4575.53	55.07	0	-9702	4623	4556	4508	4441	4393	4532	4417	95	1340	500	3050	5	1	19072280	848	7.16	0.33	12	0.37	621.00	13567.00	6090	20221117	-27.01	4150	20220930	7.11	5800	-23.36	20230424	4360	1.95	20230726	6090	-27.01	20221117	4150	7.11	20220930	1.08	N	013870	500	95 억		10503840	N	N	5	N	00	N
13	20230926	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4450	-40	5	-0.89	316668930	69183	469.16	4450	4890	4400	5830	3145	4490	4577.27	55.07	0	-9515	4623	4556	4508	4441	4393	4532	4417	95	1340	500	3050	5	1	19072280	849	7.17	0.33	12	0.36	621.00	13567.00	6090	20221117	-26.93	4150	20220930	7.23	5800	-23.28	20230424	4360	2.06	20230726	6090	-26.93	20221117	4150	7.23	20220930	1.08	N	013870	500	95 억		10503840	N	N	5	N	00	N
14	20230926	120304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4460	-30	5	-0.67	314748590	68752	466.24	4450	4890	4400	5830	3145	4490	4578.03	55.07	0	-9538	4623	4556	4508	4441	4393	4532	4417	95	1340	500	3050	5	1	19072280	851	7.18	0.33	12	0.36	621.00	13567.00	6090	20221117	-26.77	4150	20220930	7.47	5800	-23.10	20230424	4360	2.29	20230726	6090	-26.77	20221117	4150	7.47	20220930	1.08	N	013870	500	95 억		10503840	N	N	5	N	00	N
15	20230926	110304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4460	-30	5	-0.67	300445120	65537	444.44	4450	4890	4400	5830	3145	4490	4584.36	55.07	0	-8279	4623	4556	4508	4441	4393	4532	4417	95	1340	500	3050	5	1	19072280	851	7.18	0.33	12	0.34	621.00	13567.00	6090	20221117	-26.77	4150	20220930	7.47	5800	-23.10	20230424	4360	2.29	20230726	6090	-26.77	20221117	4150	7.47	20220930	1.08	N	013870	500	95 억		10503840	N	N	5	N	00	N
16	20230926	100304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4450	-40	5	-0.89	261697345	56857	385.58	4450	4890	4400	5830	3145	4490	4602.73	55.07	0	-5671	4623	4556	4508	4441	4393	4532	4417	95	1340	500	3050	5	1	19072280	849	7.17	0.33	12	0.30	621.00	13567.00	6090	20221117	-26.93	4150	20220930	7.23	5800	-23.28	20230424	4360	2.06	20230726	6090	-26.93	20221117	4150	7.23	20220930	1.08	N	013870	500	95 억		10503840	N	N	5	N	00	N
17	20230926	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4450	-40	5	-0.89	3827000	860	5.83	4450	4450	4450	5830	3145	4490	4450.00	55.07	0	-8	4623	4556	4508	4441	4393	4532	4417	95	1340	500	3050	5	1	19072280	849	7.17	0.33	12	0.00	621.00	13567.00	6090	20221117	-26.93	4150	20220930	7.23	5800	-23.28	20230424	4360	2.06	20230726	6090	-26.93	20221117	4150	7.23	20220930	1.08	N	013870	500	95 억		10503840	N	N	5	N	00	N
18	20230925	160303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4490	-75	5	-1.64	66668195	14742	93.33	4555	4575	4460	5930	3200	4565	4525.98	55.10	0	-4279	4635	4600	4530	4495	4425	4617	4512	95	1365	500	3100	5	1	19072280	856	7.23	0.33	12	0.08	621.00	13567.00	6090	20221117	-26.27	4150	20220930	8.19	5800	-22.59	20230424	4360	2.98	20230726	6090	-26.27	20221117	4150	8.19	20220930	1.12	N	013870	500	95 억		10508154	N	N	5	N	00	N
19	20230925	150305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4485	-80	5	-1.75	57321980	12660	80.15	4555	4575	4460	5930	3200	4565	4527.80	55.10	0	-4298	4635	4600	4530	4495	4425	4617	4512	95	1365	500	3100	5	1	19072280	855	7.22	0.33	12	0.07	621.00	13567.00	6090	20221117	-26.35	4150	20220930	8.07	5800	-22.67	20230424	4360	2.87	20230726	6090	-26.35	20221117	4150	8.07	20220930	1.12	N	013870	500	95 억		10508154	N	N	0	N	00	N
20	20230925	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4505	-60	5	-1.31	52193905	11520	72.93	4555	4575	4460	5930	3200	4565	4530.72	55.10	0	-4157	4635	4600	4530	4495	4425	4617	4512	95	1365	500	3100	5	1	19072280	859	7.25	0.33	12	0.06	621.00	13567.00	6090	20221117	-26.03	4150	20220930	8.55	5800	-22.33	20230424	4360	3.33	20230726	6090	-26.03	20221117	4150	8.55	20220930	1.12	N	013870	500	95 억		10508154	N	N	0	N	00	N
21	20230925	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4540	-25	5	-0.55	29219155	6422	40.66	4555	4575	4535	5930	3200	4565	4549.85	55.10	0	-2873	4635	4600	4530	4495	4425	4617	4512	95	1365	500	3100	5	1	19072280	866	7.31	0.33	12	0.03	621.00	13567.00	6090	20221117	-25.45	4150	20220930	9.40	5800	-21.72	20230424	4360	4.13	20230726	6090	-25.45	20221117	4150	9.40	20220930	1.12	N	013870	500	95 억		10508154	N	N	0	N	00	N
22	20230925	120306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4540	-25	5	-0.55	26585670	5842	36.98	4555	4575	4540	5930	3200	4565	4550.78	55.10	0	-2873	4635	4600	4530	4495	4425	4617	4512	95	1365	500	3100	5	1	19072280	866	7.31	0.33	12	0.03	621.00	13567.00	6090	20221117	-25.45	4150	20220930	9.40	5800	-21.72	20230424	4360	4.13	20230726	6090	-25.45	20221117	4150	9.40	20220930	1.12	N	013870	500	95 억		10508154	N	N	0	N	00	N
23	20230925	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4565	0	3	0.00	17512310	3846	24.35	4555	4575	4540	5930	3200	4565	4553.38	55.10	0	-2416	4635	4600	4530	4495	4425	4617	4512	95	1365	500	3100	5	1	19072280	871	7.35	0.34	12	0.02	621.00	13567.00	6090	20221117	-25.04	4150	20220930	10.00	5800	-21.29	20230424	4360	4.70	20230726	6090	-25.04	20221117	4150	10.00	20220930	1.12	N	013870	500	95 억		10508154	N	N	0	N	00	N
24	20230925	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4550	-15	5	-0.33	7927925	1738	11.00	4555	4575	4550	5930	3200	4565	4561.52	55.10	0	-437	4635	4600	4530	4495	4425	4617	4512	95	1365	500	3100	5	1	19072280	868	7.33	0.34	12	0.01	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.12	N	013870	500	95 억		10508154	N	N	0	N	00	N
25	20230925	090302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4550	-15	5	-0.33	1348255	296	1.87	4555	4555	4550	5930	3200	4565	4554.92	55.10	0	-11	4635	4600	4530	4495	4425	4617	4512	95	1365	500	3100	5	1	19072280	868	7.33	0.34	12	0.00	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.12	N	013870	500	95 억		10508154	N	N	0	N	00	N
26	20230922	160311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4565	20	2	0.44	71369390	15782	72.12	4500	4565	4460	5900	3185	4545	4522.20	55.10	0	-1100	4671	4607	4566	4502	4461	4587	4482	95	1355	500	3090	5	1	19072280	871	7.35	0.34	12	0.08	621.00	13567.00	6090	20221117	-25.04	4150	20220930	10.00	5800	-21.29	20230424	4360	4.70	20230726	6090	-25.04	20221117	4150	10.00	20220930	1.12	N	013870	500	95 억		10509039	N	N	0	N	00	N
27	20230922	150308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4550	5	2	0.11	68013650	15045	68.75	4500	4565	4460	5900	3185	4545	4520.68	55.10	0	-977	4671	4607	4566	4502	4461	4587	4482	95	1355	500	3090	5	1	19072280	868	7.33	0.34	12	0.08	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.12	N	013870	500	95 억		10509039	N	N	0	N	00	N
28	20230922	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4540	-5	5	-0.11	64702045	14317	65.43	4500	4565	4460	5900	3185	4545	4519.25	55.10	0	-938	4671	4607	4566	4502	4461	4587	4482	95	1355	500	3090	5	1	19072280	866	7.31	0.33	12	0.08	621.00	13567.00	6090	20221117	-25.45	4150	20220930	9.40	5800	-21.72	20230424	4360	4.13	20230726	6090	-25.45	20221117	4150	9.40	20220930	1.12	N	013870	500	95 억		10509039	N	N	0	N	00	N
29	20230922	130254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4540	-5	5	-0.11	54514910	12074	55.18	4500	4565	4460	5900	3185	4545	4515.07	55.10	0	-624	4671	4607	4566	4502	4461	4587	4482	95	1355	500	3090	5	1	19072280	866	7.31	0.33	12	0.06	621.00	13567.00	6090	20221117	-25.45	4150	20220930	9.40	5800	-21.72	20230424	4360	4.13	20230726	6090	-25.45	20221117	4150	9.40	20220930	1.12	N	013870	500	95 억		10509039	N	N	0	N	00	N
30	20230922	120253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4545	0	3	0.00	49663095	11007	50.30	4500	4550	4460	5900	3185	4545	4511.96	55.10	0	174	4671	4607	4566	4502	4461	4587	4482	95	1355	500	3090	5	1	19072280	867	7.32	0.34	12	0.06	621.00	13567.00	6090	20221117	-25.37	4150	20220930	9.52	5800	-21.64	20230424	4360	4.24	20230726	6090	-25.37	20221117	4150	9.52	20220930	1.12	N	013870	500	95 억		10509039	N	N	0	N	00	N
31	20230922	110254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4535	-10	5	-0.22	35045435	7780	35.55	4500	4535	4460	5900	3185	4545	4504.55	55.10	0	768	4671	4607	4566	4502	4461	4587	4482	95	1355	500	3090	5	1	19072280	865	7.30	0.33	12	0.04	621.00	13567.00	6090	20221117	-25.53	4150	20220930	9.28	5800	-21.81	20230424	4360	4.01	20230726	6090	-25.53	20221117	4150	9.28	20220930	1.12	N	013870	500	95 억		10509039	N	N	0	N	00	N
32	20230922	100253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4520	-25	5	-0.55	12374445	2755	12.59	4500	4535	4460	5900	3185	4545	4491.63	55.10	0	-547	4671	4607	4566	4502	4461	4587	4482	95	1355	500	3090	5	1	19072280	862	7.28	0.33	12	0.01	621.00	13567.00	6090	20221117	-25.78	4150	20220930	8.92	5800	-22.07	20230424	4360	3.67	20230726	6090	-25.78	20221117	4150	8.92	20220930	1.12	N	013870	500	95 억		10509039	N	N	0	N	00	N
33	20230922	090249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4535	-10	5	-0.22	2138265	475	2.17	4500	4535	4500	5900	3185	4545	4501.61	55.10	0	-3	4671	4607	4566	4502	4461	4587	4482	95	1355	500	3090	5	1	19072280	865	7.30	0.33	12	0.00	621.00	13567.00	6090	20221117	-25.53	4150	20220930	9.28	5800	-21.81	20230424	4360	4.01	20230726	6090	-25.53	20221117	4150	9.28	20220930	1.12	N	013870	500	95 억		10509039	N	N	0	N	00	N
34	20230921	160254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4545	-85	5	-1.84	99715830	21882	277.37	4630	4630	4525	6010	3245	4630	4556.91	55.12	0	-4596	4686	4657	4626	4597	4566	4672	4612	95	1380	500	3140	5	1	19072280	867	7.32	0.34	12	0.11	621.00	13567.00	6090	20221117	-25.37	4150	20220930	9.52	5800	-21.64	20230424	4360	4.24	20230726	6090	-25.37	20221117	4150	9.52	20220930	1.11	N	013870	500	95 억		10513573	N	N	0	N	00	N
35	20230921	150250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4550	-80	5	-1.73	73610000	16127	204.42	4630	4630	4540	6010	3245	4630	4564.31	55.12	0	-4396	4686	4657	4626	4597	4566	4672	4612	95	1380	500	3140	5	1	19072280	868	7.33	0.34	12	0.08	621.00	13567.00	6090	20221117	-25.29	4150	20220930	9.64	5800	-21.55	20230424	4360	4.36	20230726	6090	-25.29	20221117	4150	9.64	20220930	1.11	N	013870	500	95 억		10513573	N	N	0	N	00	N
36	20230921	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4545	-85	5	-1.84	64732840	14173	179.66	4630	4630	4540	6010	3245	4630	4567.25	55.12	0	-3762	4686	4657	4626	4597	4566	4672	4612	95	1380	500	3140	5	1	19072280	867	7.32	0.34	12	0.07	621.00	13567.00	6090	20221117	-25.37	4150	20220930	9.52	5800	-21.64	20230424	4360	4.24	20230726	6090	-25.37	20221117	4150	9.52	20220930	1.11	N	013870	500	95 억		10513573	N	N	0	N	00	N
37	20230921	130247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4560	-70	5	-1.51	57921745	12675	160.67	4630	4630	4545	6010	3245	4630	4569.67	55.12	0	-3488	4686	4657	4626	4597	4566	4672	4612	95	1380	500	3140	5	1	19072280	870	7.34	0.34	12	0.07	621.00	13567.00	6090	20221117	-25.12	4150	20220930	9.88	5800	-21.38	20230424	4360	4.59	20230726	6090	-25.12	20221117	4150	9.88	20220930	1.11	N	013870	500	95 억		10513573	N	N	0	N	00	N
38	20230921	120247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4570	-60	5	-1.30	52337085	11449	145.13	4630	4630	4545	6010	3245	4630	4571.22	55.12	0	-3032	4686	4657	4626	4597	4566	4672	4612	95	1380	500	3140	5	1	19072280	872	7.36	0.34	12	0.06	621.00	13567.00	6090	20221117	-24.96	4150	20220930	10.12	5800	-21.21	20230424	4360	4.82	20230726	6090	-24.96	20221117	4150	10.12	20220930	1.11	N	013870	500	95 억		10513573	N	N	0	N	00	N
39	20230921	110254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4570	-60	5	-1.30	35513705	7755	98.30	4630	4630	4550	6010	3245	4630	4579.33	55.12	0	-1438	4686	4657	4626	4597	4566	4672	4612	95	1380	500	3140	5	1	19072280	872	7.36	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.96	4150	20220930	10.12	5800	-21.21	20230424	4360	4.82	20230726	6090	-24.96	20221117	4150	10.12	20220930	1.11	N	013870	500	95 억		10513573	N	N	0	N	00	N
40	20230921	100250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4595	-35	5	-0.76	21013355	4577	58.02	4630	4630	4565	6010	3245	4630	4590.91	55.12	0	-809	4686	4657	4626	4597	4566	4672	4612	95	1380	500	3140	5	1	19072280	876	7.40	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.55	4150	20220930	10.72	5800	-20.78	20230424	4360	5.39	20230726	6090	-24.55	20221117	4150	10.72	20220930	1.11	N	013870	500	95 억		10513573	N	N	0	N	00	N
41	20230921	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4595	-35	5	-0.76	785380	170	2.15	4630	4630	4595	6010	3245	4630	4618.53	55.12	0	-107	4686	4657	4626	4597	4566	4672	4612	95	1380	500	3140	5	1	19072280	876	7.40	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.55	4150	20220930	10.72	5800	-20.78	20230424	4360	5.39	20230726	6090	-24.55	20221117	4150	10.72	20220930	1.11	N	013870	500	95 억		10513573	N	N	0	N	00	N
42	20230920	160253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4630	10	2	0.22	36422755	7889	89.22	4615	4655	4595	6000	3235	4620	4616.90	55.13	0	-1041	4673	4646	4628	4601	4583	4660	4615	95	1380	500	3140	5	1	19072280	883	7.46	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.11	N	013870	500	95 억		10514896	N	N	0	N	00	N
43	20230920	150247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4620	0	3	0.00	32784300	7103	80.33	4615	4655	4595	6000	3235	4620	4615.56	55.13	0	-765	4673	4646	4628	4601	4583	4660	4615	95	1380	500	3140	5	1	19072280	881	7.44	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.11	N	013870	500	95 억		10514896	N	N	0	N	00	N
44	20230920	140250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4615	-5	5	-0.11	26432635	5724	64.74	4615	4655	4595	6000	3235	4620	4617.86	55.13	0	-492	4673	4646	4628	4601	4583	4660	4615	95	1380	500	3140	5	1	19072280	880	7.43	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.11	N	013870	500	95 억		10514896	N	N	0	N	00	N
45	20230920	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4610	-10	5	-0.22	23354480	5056	57.18	4615	4655	4595	6000	3235	4620	4619.16	55.13	0	-442	4673	4646	4628	4601	4583	4660	4615	95	1380	500	3140	5	1	19072280	879	7.42	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.11	N	013870	500	95 억		10514896	N	N	0	N	00	N
46	20230920	120245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4600	-20	5	-0.43	19933795	4315	48.80	4615	4655	4595	6000	3235	4620	4619.65	55.13	0	-321	4673	4646	4628	4601	4583	4660	4615	95	1380	500	3140	5	1	19072280	877	7.41	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.11	N	013870	500	95 억		10514896	N	N	0	N	00	N
47	20230920	110250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4635	15	2	0.32	18659635	4038	45.67	4615	4655	4600	6000	3235	4620	4621.01	55.13	0	-330	4673	4646	4628	4601	4583	4660	4615	95	1380	500	3140	5	1	19072280	884	7.46	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.11	N	013870	500	95 억		10514896	N	N	0	N	00	N
48	20230920	100244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4625	5	2	0.11	9489450	2052	23.21	4615	4655	4615	6000	3235	4620	4624.49	55.13	0	31	4673	4646	4628	4601	4583	4660	4615	95	1380	500	3140	5	1	19072280	882	7.45	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.11	N	013870	500	95 억		10514896	N	N	0	N	00	N
49	20230920	090248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4615	-5	5	-0.11	955305	207	2.34	4615	4615	4615	6000	3235	4620	4615.00	55.13	0	-5	4673	4646	4628	4601	4583	4660	4615	95	1380	500	3140	5	1	19072280	880	7.43	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.11	N	013870	500	95 억		10514896	N	N	0	N	00	N
50	20230919	160246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4620	-30	5	-0.65	38830850	8394	110.96	4615	4655	4610	6040	3255	4650	4626.02	55.13	0	118	4716	4682	4646	4612	4576	4700	4630	95	1390	500	3160	5	1	19072280	881	7.44	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.11	N	013870	500	95 억		10514778	N	N	0	N	00	N
51	20230919	150246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4615	-35	5	-0.75	37547570	8116	107.28	4615	4655	4610	6040	3255	4650	4626.36	55.13	0	139	4716	4682	4646	4612	4576	4700	4630	95	1390	500	3160	5	1	19072280	880	7.43	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.11	N	013870	500	95 억		10514778	N	N	0	N	00	N
52	20230919	140243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4615	-35	5	-0.75	33477350	7235	95.64	4615	4655	4610	6040	3255	4650	4627.14	55.13	0	107	4716	4682	4646	4612	4576	4700	4630	95	1390	500	3160	5	1	19072280	880	7.43	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.11	N	013870	500	95 억		10514778	N	N	0	N	00	N
53	20230919	130242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4635	-15	5	-0.32	25645565	5540	73.23	4615	4650	4610	6040	3255	4650	4629.16	55.13	0	-45	4716	4682	4646	4612	4576	4700	4630	95	1390	500	3160	5	1	19072280	884	7.46	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.11	N	013870	500	95 억		10514778	N	N	0	N	00	N
54	20230919	120250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4635	-15	5	-0.32	21246845	4589	60.66	4615	4650	4610	6040	3255	4650	4629.95	55.13	0	-608	4716	4682	4646	4612	4576	4700	4630	95	1390	500	3160	5	1	19072280	884	7.46	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.11	N	013870	500	95 억		10514778	N	N	0	N	00	N
55	20230919	110250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	-5	5	-0.11	15863035	3430	45.34	4615	4650	4610	6040	3255	4650	4624.79	55.13	0	-88	4716	4682	4646	4612	4576	4700	4630	95	1390	500	3160	5	1	19072280	886	7.48	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.11	N	013870	500	95 억		10514778	N	N	0	N	00	N
56	20230919	100248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4620	-30	5	-0.65	10123200	2192	28.98	4615	4650	4610	6040	3255	4650	4618.25	55.13	0	-88	4716	4682	4646	4612	4576	4700	4630	95	1390	500	3160	5	1	19072280	881	7.44	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.11	N	013870	500	95 억		10514778	N	N	0	N	00	N
57	20230919	090248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4615	-35	5	-0.75	272285	59	0.78	4615	4615	4615	6040	3255	4650	4615.00	55.13	0	-3	4716	4682	4646	4612	4576	4700	4630	95	1390	500	3160	5	1	19072280	880	7.43	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.11	N	013870	500	95 억		10514778	N	N	0	N	00	N
58	20230918	160250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	0	3	0.00	34651465	7464	110.35	4645	4680	4610	6040	3255	4650	4642.27	55.13	0	622	4676	4662	4636	4622	4596	4670	4630	95	1390	500	3160	5	1	19072280	887	7.49	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.11	N	013870	500	95 억		10513840	N	N	2	N	00	N
59	20230918	150244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	0	3	0.00	33563770	7230	106.89	4645	4680	4610	6040	3255	4650	4642.18	55.13	0	642	4676	4662	4636	4622	4596	4670	4630	95	1390	500	3160	5	1	19072280	887	7.49	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.11	N	013870	500	95 억		10513840	N	N	2	N	00	N
60	20230918	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	-5	5	-0.11	31758335	6841	101.14	4645	4680	4610	6040	3255	4650	4642.24	55.13	0	675	4676	4662	4636	4622	4596	4670	4630	95	1390	500	3160	5	1	19072280	886	7.48	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.11	N	013870	500	95 억		10513840	N	N	2	N	00	N
61	20230918	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	0	3	0.00	24059640	5181	76.60	4645	4680	4610	6040	3255	4650	4643.70	55.13	0	519	4676	4662	4636	4622	4596	4670	4630	95	1390	500	3160	5	1	19072280	887	7.49	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.11	N	013870	500	95 억		10513840	N	N	2	N	00	N
62	20230918	120248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	0	3	0.00	22201295	4781	70.68	4645	4680	4610	6040	3255	4650	4643.52	55.13	0	519	4676	4662	4636	4622	4596	4670	4630	95	1390	500	3160	5	1	19072280	887	7.49	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.11	N	013870	500	95 억		10513840	N	N	2	N	00	N
63	20230918	110249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	-5	5	-0.11	17828810	3842	56.80	4645	4670	4610	6040	3255	4650	4640.25	55.13	0	-53	4676	4662	4636	4622	4596	4670	4630	95	1390	500	3160	5	1	19072280	886	7.48	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.11	N	013870	500	95 억		10513840	N	N	2	N	00	N
64	20230918	100245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	-10	5	-0.22	13471945	2902	42.90	4645	4670	4610	6040	3255	4650	4642.02	55.13	0	-703	4676	4662	4636	4622	4596	4670	4630	95	1390	500	3160	5	1	19072280	885	7.47	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.11	N	013870	500	95 억		10513840	N	N	2	N	00	N
65	20230918	090242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4610	-40	5	-0.86	2130380	460	6.80	4645	4645	4610	6040	3255	4650	4626.06	55.13	0	-437	4676	4662	4636	4622	4596	4670	4630	95	1390	500	3160	5	1	19072280	879	7.42	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.11	N	013870	500	95 억		10513840	N	N	2	N	00	N
66	20230915	160247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	40	2	0.87	31211750	6743	116.48	4630	4650	4610	5990	3230	4610	4628.72	55.13	0	-119	4816	4712	4636	4532	4456	4765	4585	95	1380	500	3130	5	1	19072280	887	7.49	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.12	N	013870	500	95 억		10513946	N	N	2	N	00	N
67	20230915	150249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	40	2	0.87	30695600	6632	114.56	4630	4650	4610	5990	3230	4610	4628.41	55.13	0	-102	4816	4712	4636	4532	4456	4765	4585	95	1380	500	3130	5	1	19072280	887	7.49	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.12	N	013870	500	95 억		10513946	N	N	25	N	00	N
68	20230915	140245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4630	20	2	0.43	18249375	3948	68.20	4630	4650	4610	5990	3230	4610	4622.44	55.13	0	29	4816	4712	4636	4532	4456	4765	4585	95	1380	500	3130	5	1	19072280	883	7.46	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.12	N	013870	500	95 억		10513946	N	N	25	N	00	N
69	20230915	130243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	30	2	0.65	15869305	3433	59.30	4630	4650	4610	5990	3230	4610	4622.58	55.13	0	50	4816	4712	4636	4532	4456	4765	4585	95	1380	500	3130	5	1	19072280	885	7.47	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.12	N	013870	500	95 억		10513946	N	N	25	N	00	N
70	20230915	120245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4620	10	2	0.22	14173575	3066	52.96	4630	4650	4610	5990	3230	4610	4622.82	55.13	0	73	4816	4712	4636	4532	4456	4765	4585	95	1380	500	3130	5	1	19072280	881	7.44	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.12	N	013870	500	95 억		10513946	N	N	25	N	00	N
71	20230915	110247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4625	15	2	0.33	12840170	2778	47.99	4630	4650	4610	5990	3230	4610	4622.09	55.13	0	73	4816	4712	4636	4532	4456	4765	4585	95	1380	500	3130	5	1	19072280	882	7.45	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.12	N	013870	500	95 억		10513946	N	N	25	N	00	N
72	20230915	100248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	30	2	0.65	10379940	2247	38.81	4630	4650	4610	5990	3230	4610	4619.47	55.13	0	73	4816	4712	4636	4532	4456	4765	4585	95	1380	500	3130	5	1	19072280	885	7.47	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.12	N	013870	500	95 억		10513946	N	N	25	N	00	N
73	20230915	090246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4630	20	2	0.43	939890	203	3.51	4630	4630	4630	5990	3230	4610	4630.00	55.13	0	-3	4816	4712	4636	4532	4456	4765	4585	95	1380	500	3130	5	1	19072280	883	7.46	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.12	N	013870	500	95 억		10513946	N	N	25	N	00	N
74	20230914	160244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4610	-20	5	-0.43	26880500	5789	37.75	4560	4740	4560	6010	3245	4630	4643.72	55.13	0	-1212	4730	4680	4645	4595	4560	4662	4577	95	1380	500	3140	5	1	19072280	879	7.42	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.30	4150	20220930	11.08	5800	-20.52	20230424	4360	5.73	20230726	6090	-24.30	20221117	4150	11.08	20220930	1.14	N	013870	500	95 억		10514495	N	N	25	N	00	N
75	20230914	150243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	15	2	0.32	21788300	4686	30.55	4560	4740	4560	6010	3245	4630	4649.66	55.13	0	-400	4730	4680	4645	4595	4560	4662	4577	95	1380	500	3140	5	1	19072280	886	7.48	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.14	N	013870	500	95 억		10514495	N	N	2	N	00	N
76	20230914	140241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	15	2	0.32	19340215	4159	27.12	4560	4740	4560	6010	3245	4630	4650.21	55.13	0	-402	4730	4680	4645	4595	4560	4662	4577	95	1380	500	3140	5	1	19072280	886	7.48	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.14	N	013870	500	95 억		10514495	N	N	2	N	00	N
77	20230914	130239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	20	2	0.43	17050360	3666	23.90	4560	4740	4560	6010	3245	4630	4650.94	55.13	0	-147	4730	4680	4645	4595	4560	4662	4577	95	1380	500	3140	5	1	19072280	887	7.49	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.14	N	013870	500	95 억		10514495	N	N	2	N	00	N
78	20230914	120244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4655	25	2	0.54	13661440	2937	19.15	4560	4740	4560	6010	3245	4630	4651.49	55.13	0	-95	4730	4680	4645	4595	4560	4662	4577	95	1380	500	3140	5	1	19072280	888	7.50	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.56	4150	20220930	12.17	5800	-19.74	20230424	4360	6.77	20230726	6090	-23.56	20221117	4150	12.17	20220930	1.14	N	013870	500	95 억		10514495	N	N	2	N	00	N
79	20230914	110244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	20	2	0.43	9201035	1978	12.90	4560	4740	4560	6010	3245	4630	4651.69	55.13	0	-94	4730	4680	4645	4595	4560	4662	4577	95	1380	500	3140	5	1	19072280	887	7.49	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.14	N	013870	500	95 억		10514495	N	N	2	N	00	N
80	20230914	100240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	30	2	0.65	8164835	1755	11.44	4560	4740	4560	6010	3245	4630	4652.33	55.13	0	-26	4730	4680	4645	4595	4560	4662	4577	95	1380	500	3140	5	1	19072280	889	7.50	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.48	4150	20220930	12.29	5800	-19.66	20230424	4360	6.88	20230726	6090	-23.48	20221117	4150	12.29	20220930	1.14	N	013870	500	95 억		10514495	N	N	2	N	00	N
81	20230914	090243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4705	75	2	1.62	4405250	943	6.15	4560	4740	4560	6010	3245	4630	4671.53	55.13	0	-33	4730	4680	4645	4595	4560	4662	4577	95	1380	500	3140	5	1	19072280	897	7.58	0.35	12	0.00	621.00	13567.00	6090	20221117	-22.74	4150	20220930	13.37	5800	-18.88	20230424	4360	7.91	20230726	6090	-22.74	20221117	4150	13.37	20220930	1.14	N	013870	500	95 억		10514495	N	N	2	N	00	N
82	20230913	160245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4630	-25	5	-0.54	69263420	14932	65.45	4675	4695	4610	6050	3260	4655	4638.59	55.12	0	2278	4728	4691	4673	4636	4618	4682	4627	95	1395	500	3160	5	1	19072280	883	7.46	0.34	12	0.08	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.15	N	013870	500	95 억		10512217	N	N	2	N	00	N
83	20230913	150242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4650	-5	5	-0.11	67108550	14467	63.42	4675	4695	4610	6050	3260	4655	4638.73	55.12	0	2356	4728	4691	4673	4636	4618	4682	4627	95	1395	500	3160	5	1	19072280	887	7.49	0.34	12	0.08	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.15	N	013870	500	95 억		10512217	N	N	1	N	00	N
84	20230913	140245	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4625	-30	5	-0.64	65612015	14144	62.00	4675	4695	4610	6050	3260	4655	4638.86	55.12	0	2355	4728	4691	4673	4636	4618	4682	4627	95	1395	500	3160	5	1	19072280	882	7.45	0.34	12	0.07	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.15	N	013870	500	95 억		10512217	N	N	1	N	00	N
85	20230913	130239	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4620	-35	5	-0.75	64226975	13845	60.69	4675	4695	4610	6050	3260	4655	4639.00	55.12	0	2355	4728	4691	4673	4636	4618	4682	4627	95	1395	500	3160	5	1	19072280	881	7.44	0.34	12	0.07	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.15	N	013870	500	95 억		10512217	N	N	1	N	00	N
86	20230913	120244	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4630	-25	5	-0.54	62214745	13411	58.79	4675	4695	4610	6050	3260	4655	4639.08	55.12	0	2724	4728	4691	4673	4636	4618	4682	4627	95	1395	500	3160	5	1	19072280	883	7.46	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.15	N	013870	500	95 억		10512217	N	N	1	N	00	N
87	20230913	110243	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4630	-25	5	-0.54	40661755	8751	38.36	4675	4695	4630	6050	3260	4655	4646.53	55.12	0	2082	4728	4691	4673	4636	4618	4682	4627	95	1395	500	3160	5	1	19072280	883	7.46	0.34	12	0.05	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.15	N	013870	500	95 억		10512217	N	N	1	N	00	N
88	20230913	100242	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4645	-10	5	-0.21	10294980	2209	9.68	4675	4695	4645	6050	3260	4655	4660.47	55.12	0	6	4728	4691	4673	4636	4618	4682	4627	95	1395	500	3160	5	1	19072280	886	7.48	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.15	N	013870	500	95 억		10512217	N	N	1	N	00	N
89	20230913	090240	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	4675	20	2	0.43	1033165	221	0.97	4675	4675	4670	6050	3260	4655	4674.95	55.12	0	-30	4728	4691	4673	4636	4618	4682	4627	95	1395	500	3160	5	1	19072280	892	7.53	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.23	4150	20220930	12.65	5800	-19.40	20230424	4360	7.22	20230726	6090	-23.23	20221117	4150	12.65	20220930	1.15	N	013870	500	95 억		10512217	N	N	1	N	00	N
90	20230912	160239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4655	-10	5	-0.21	105190260	22508	304.08	4700	4710	4655	6060	3270	4665	4673.46	55.09	0	4778	4765	4715	4675	4625	4585	4695	4605	95	1395	500	3170	5	1	19072280	888	7.50	0.34	12	0.12	621.00	13567.00	6090	20221117	-23.56	4150	20220930	12.17	5800	-19.74	20230424	4360	6.77	20230726	6090	-23.56	20221117	4150	12.17	20220930	1.15	N	013870	500	95 억		10507452	N	N	1	N	00	N
91	20230912	150242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4655	-10	5	-0.21	102617560	21956	296.62	4700	4710	4655	6060	3270	4665	4673.78	55.09	0	4821	4765	4715	4675	4625	4585	4695	4605	95	1395	500	3170	5	1	19072280	888	7.50	0.34	12	0.12	621.00	13567.00	6090	20221117	-23.56	4150	20220930	12.17	5800	-19.74	20230424	4360	6.77	20230726	6090	-23.56	20221117	4150	12.17	20220930	1.15	N	013870	500	95 억		10507452	N	N	3	N	00	N
92	20230912	140239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4670	5	2	0.11	69842770	14926	201.65	4700	4710	4665	6060	3270	4665	4679.27	55.09	0	4871	4765	4715	4675	4625	4585	4695	4605	95	1395	500	3170	5	1	19072280	891	7.52	0.34	12	0.08	621.00	13567.00	6090	20221117	-23.32	4150	20220930	12.53	5800	-19.48	20230424	4360	7.11	20230726	6090	-23.32	20221117	4150	12.53	20220930	1.15	N	013870	500	95 억		10507452	N	N	3	N	00	N
93	20230912	130240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4680	15	2	0.32	56694055	12108	163.58	4700	4710	4670	6060	3270	4665	4682.36	55.09	0	4888	4765	4715	4675	4625	4585	4695	4605	95	1395	500	3170	5	1	19072280	893	7.54	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.15	4150	20220930	12.77	5800	-19.31	20230424	4360	7.34	20230726	6090	-23.15	20221117	4150	12.77	20220930	1.15	N	013870	500	95 억		10507452	N	N	3	N	00	N
94	20230912	120234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4675	10	2	0.21	52671890	11247	151.95	4700	4710	4670	6060	3270	4665	4683.19	55.09	0	4888	4765	4715	4675	4625	4585	4695	4605	95	1395	500	3170	5	1	19072280	892	7.53	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.23	4150	20220930	12.65	5800	-19.40	20230424	4360	7.22	20230726	6090	-23.23	20221117	4150	12.65	20220930	1.15	N	013870	500	95 억		10507452	N	N	3	N	00	N
95	20230912	110237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4680	15	2	0.32	48427225	10339	139.68	4700	4710	4675	6060	3270	4665	4683.94	55.09	0	4989	4765	4715	4675	4625	4585	4695	4605	95	1395	500	3170	5	1	19072280	893	7.54	0.34	12	0.05	621.00	13567.00	6090	20221117	-23.15	4150	20220930	12.77	5800	-19.31	20230424	4360	7.34	20230726	6090	-23.15	20221117	4150	12.77	20220930	1.15	N	013870	500	95 억		10507452	N	N	3	N	00	N
96	20230912	100238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4710	45	2	0.96	39761040	8487	114.66	4700	4710	4675	6060	3270	4665	4684.93	55.09	0	4972	4765	4715	4675	4625	4585	4695	4605	95	1395	500	3170	5	1	19072280	898	7.58	0.35	12	0.04	621.00	13567.00	6090	20221117	-22.66	4150	20220930	13.49	5800	-18.79	20230424	4360	8.03	20230726	6090	-22.66	20221117	4150	13.49	20220930	1.15	N	013870	500	95 억		10507452	N	N	3	N	00	N
97	20230912	090242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4700	35	2	0.75	705000	150	2.03	4700	4700	4700	6060	3270	4665	4700.00	55.09	0	-5	4765	4715	4675	4625	4585	4695	4605	95	1395	500	3170	5	1	19072280	896	7.57	0.35	12	0.00	621.00	13567.00	6090	20221117	-22.82	4150	20220930	13.25	5800	-18.97	20230424	4360	7.80	20230726	6090	-22.82	20221117	4150	13.25	20220930	1.15	N	013870	500	95 억		10507452	N	N	3	N	00	N
98	20230911	160235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4665	-45	5	-0.96	34617660	7401	85.10	4725	4725	4635	6120	3300	4710	4677.53	55.09	0	122	4810	4760	4660	4610	4510	4785	4635	95	1410	500	3200	5	1	19072280	890	7.51	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.40	4150	20220930	12.41	5800	-19.57	20230424	4360	7.00	20230726	6090	-23.40	20221117	4150	12.41	20220930	1.15	N	013870	500	95 억		10507330	N	N	3	N	00	N
99	20230911	150240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4685	-25	5	-0.53	29274250	6255	71.92	4725	4725	4635	6120	3300	4710	4680.14	55.09	0	-158	4810	4760	4660	4610	4510	4785	4635	95	1410	500	3200	5	1	19072280	894	7.54	0.35	12	0.03	621.00	13567.00	6090	20221117	-23.07	4150	20220930	12.89	5800	-19.22	20230424	4360	7.45	20230726	6090	-23.07	20221117	4150	12.89	20220930	1.15	N	013870	500	95 억		10507330	N	N	3	N	00	N
100	20230911	140241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4675	-35	5	-0.74	28179430	6021	69.23	4725	4725	4635	6120	3300	4710	4680.19	55.09	0	-158	4810	4760	4660	4610	4510	4785	4635	95	1410	500	3200	5	1	19072280	892	7.53	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.23	4150	20220930	12.65	5800	-19.40	20230424	4360	7.22	20230726	6090	-23.23	20221117	4150	12.65	20220930	1.15	N	013870	500	95 억		10507330	N	N	3	N	00	N
101	20230911	130240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4680	-30	5	-0.64	22828895	4877	56.08	4725	4725	4635	6120	3300	4710	4680.93	55.09	0	-201	4810	4760	4660	4610	4510	4785	4635	95	1410	500	3200	5	1	19072280	893	7.54	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.15	4150	20220930	12.77	5800	-19.31	20230424	4360	7.34	20230726	6090	-23.15	20221117	4150	12.77	20220930	1.15	N	013870	500	95 억		10507330	N	N	3	N	00	N
102	20230911	120241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4685	-25	5	-0.53	21955830	4690	53.93	4725	4725	4635	6120	3300	4710	4681.41	55.09	0	-238	4810	4760	4660	4610	4510	4785	4635	95	1410	500	3200	5	1	19072280	894	7.54	0.35	12	0.02	621.00	13567.00	6090	20221117	-23.07	4150	20220930	12.89	5800	-19.22	20230424	4360	7.45	20230726	6090	-23.07	20221117	4150	12.89	20220930	1.15	N	013870	500	95 억		10507330	N	N	3	N	00	N
103	20230911	110236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4665	-45	5	-0.96	17997515	3842	44.18	4725	4725	4635	6120	3300	4710	4684.41	55.09	0	-162	4810	4760	4660	4610	4510	4785	4635	95	1410	500	3200	5	1	19072280	890	7.51	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.40	4150	20220930	12.41	5800	-19.57	20230424	4360	7.00	20230726	6090	-23.40	20221117	4150	12.41	20220930	1.15	N	013870	500	95 억		10507330	N	N	3	N	00	N
104	20230911	100235	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4670	-40	5	-0.85	15879130	3387	38.94	4725	4725	4640	6120	3300	4710	4688.26	55.09	0	-148	4810	4760	4660	4610	4510	4785	4635	95	1410	500	3200	5	1	19072280	891	7.52	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.32	4150	20220930	12.53	5800	-19.48	20230424	4360	7.11	20230726	6090	-23.32	20221117	4150	12.53	20220930	1.15	N	013870	500	95 억		10507330	N	N	3	N	00	N
105	20230911	090234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4725	15	2	0.32	581175	123	1.41	4725	4725	4725	6120	3300	4710	4725.00	55.09	0	-5	4810	4760	4660	4610	4510	4785	4635	95	1410	500	3200	5	1	19072280	901	7.61	0.35	12	0.00	621.00	13567.00	6090	20221117	-22.41	4150	20220930	13.86	5800	-18.53	20230424	4360	8.37	20230726	6090	-22.41	20221117	4150	13.86	20220930	1.15	N	013870	500	95 억		10507330	N	N	3	N	00	N
106	20230908	160237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4710	130	2	2.84	40098050	8690	58.95	4580	4710	4560	5950	3210	4580	4613.16	55.10	0	-730	4693	4636	4593	4536	4493	4615	4515	95	1370	500	3110	5	1	19072280	898	7.58	0.35	12	0.05	621.00	13567.00	6090	20221117	-22.66	4150	20220930	13.49	5800	-18.79	20230424	4360	8.03	20230726	6090	-22.66	20221117	4150	13.49	20220930	1.18	N	013870	500	95 억		10508067	N	N	3	N	00	N
107	20230908	150238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4625	45	2	0.98	25514670	5558	37.70	4580	4625	4560	5950	3210	4580	4590.62	55.10	0	-567	4693	4636	4593	4536	4493	4615	4515	95	1370	500	3110	5	1	19072280	882	7.45	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.06	4150	20220930	11.45	5800	-20.26	20230424	4360	6.08	20230726	6090	-24.06	20221117	4150	11.45	20220930	1.18	N	013870	500	95 억		10508067	N	N	4	N	00	N
108	20230908	140238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4620	40	2	0.87	23955305	5220	35.41	4580	4620	4560	5950	3210	4580	4589.14	55.10	0	-543	4693	4636	4593	4536	4493	4615	4515	95	1370	500	3110	5	1	19072280	881	7.44	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.18	N	013870	500	95 억		10508067	N	N	4	N	00	N
109	20230908	130241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4620	40	2	0.87	23706865	5166	35.04	4580	4620	4560	5950	3210	4580	4589.02	55.10	0	-544	4693	4636	4593	4536	4493	4615	4515	95	1370	500	3110	5	1	19072280	881	7.44	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.14	4150	20220930	11.33	5800	-20.34	20230424	4360	5.96	20230726	6090	-24.14	20221117	4150	11.33	20220930	1.18	N	013870	500	95 억		10508067	N	N	4	N	00	N
110	20230908	120244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4595	15	2	0.33	12803115	2794	18.95	4580	4595	4560	5950	3210	4580	4582.36	55.10	0	-544	4693	4636	4593	4536	4493	4615	4515	95	1370	500	3110	5	1	19072280	876	7.40	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.55	4150	20220930	10.72	5800	-20.78	20230424	4360	5.39	20230726	6090	-24.55	20221117	4150	10.72	20220930	1.18	N	013870	500	95 억		10508067	N	N	4	N	00	N
111	20230908	110239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4595	15	2	0.33	12614730	2753	18.67	4580	4595	4560	5950	3210	4580	4582.18	55.10	0	-544	4693	4636	4593	4536	4493	4615	4515	95	1370	500	3110	5	1	19072280	876	7.40	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.55	4150	20220930	10.72	5800	-20.78	20230424	4360	5.39	20230726	6090	-24.55	20221117	4150	10.72	20220930	1.18	N	013870	500	95 억		10508067	N	N	4	N	00	N
112	20230908	100238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4590	10	2	0.22	7501855	1637	11.10	4580	4595	4570	5950	3210	4580	4582.68	55.10	0	-434	4693	4636	4593	4536	4493	4615	4515	95	1370	500	3110	5	1	19072280	875	7.39	0.34	12	0.01	621.00	13567.00	6090	20221117	-24.63	4150	20220930	10.60	5800	-20.86	20230424	4360	5.28	20230726	6090	-24.63	20221117	4150	10.60	20220930	1.18	N	013870	500	95 억		10508067	N	N	4	N	00	N
113	20230908	090243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4575	-5	5	-0.11	966375	211	1.43	4580	4580	4575	5950	3210	4580	4579.98	55.10	0	-100	4693	4636	4593	4536	4493	4615	4515	95	1370	500	3110	5	1	19072280	873	7.37	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.88	4150	20220930	10.24	5800	-21.12	20230424	4360	4.93	20230726	6090	-24.88	20221117	4150	10.24	20220930	1.18	N	013870	500	95 억		10508067	N	N	4	N	00	N
114	20230907	160239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4580	-25	5	-0.54	67571675	14722	87.48	4605	4650	4550	5980	3225	4605	4589.85	55.11	0	-2385	4728	4666	4608	4546	4488	4637	4517	95	1375	500	3130	5	1	19072280	874	7.38	0.34	12	0.08	621.00	13567.00	6090	20221117	-24.79	4150	20220930	10.36	5800	-21.03	20230424	4360	5.05	20230726	6090	-24.79	20221117	4150	10.36	20220930	1.18	N	013870	500	95 억		10510467	N	N	4	N	00	N
115	20230907	150237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4560	-45	5	-0.98	67306740	14664	87.14	4605	4650	4550	5980	3225	4605	4589.93	55.11	0	-2384	4728	4666	4608	4546	4488	4637	4517	95	1375	500	3130	5	1	19072280	870	7.34	0.34	12	0.08	621.00	13567.00	6090	20221117	-25.12	4150	20220930	9.88	5800	-21.38	20230424	4360	4.59	20230726	6090	-25.12	20221117	4150	9.88	20220930	1.18	N	013870	500	95 억		10510467	N	N	6	N	00	N
116	20230907	140237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4570	-35	5	-0.76	53700840	11690	69.46	4605	4650	4570	5980	3225	4605	4593.74	55.11	0	-2229	4728	4666	4608	4546	4488	4637	4517	95	1375	500	3130	5	1	19072280	872	7.36	0.34	12	0.06	621.00	13567.00	6090	20221117	-24.96	4150	20220930	10.12	5800	-21.21	20230424	4360	4.82	20230726	6090	-24.96	20221117	4150	10.12	20220930	1.18	N	013870	500	95 억		10510467	N	N	6	N	00	N
117	20230907	130237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4585	-20	5	-0.43	38013270	8260	49.08	4605	4650	4575	5980	3225	4605	4602.09	55.11	0	-1567	4728	4666	4608	4546	4488	4637	4517	95	1375	500	3130	5	1	19072280	874	7.38	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.71	4150	20220930	10.48	5800	-20.95	20230424	4360	5.16	20230726	6090	-24.71	20221117	4150	10.48	20220930	1.18	N	013870	500	95 억		10510467	N	N	6	N	00	N
118	20230907	120240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4585	-20	5	-0.43	34986935	7600	45.16	4605	4650	4575	5980	3225	4605	4603.54	55.11	0	-1560	4728	4666	4608	4546	4488	4637	4517	95	1375	500	3130	5	1	19072280	874	7.38	0.34	12	0.04	621.00	13567.00	6090	20221117	-24.71	4150	20220930	10.48	5800	-20.95	20230424	4360	5.16	20230726	6090	-24.71	20221117	4150	10.48	20220930	1.18	N	013870	500	95 억		10510467	N	N	6	N	00	N
119	20230907	110238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4590	-15	5	-0.33	29196205	6338	37.66	4605	4650	4575	5980	3225	4605	4606.53	55.11	0	-1459	4728	4666	4608	4546	4488	4637	4517	95	1375	500	3130	5	1	19072280	875	7.39	0.34	12	0.03	621.00	13567.00	6090	20221117	-24.63	4150	20220930	10.60	5800	-20.86	20230424	4360	5.28	20230726	6090	-24.63	20221117	4150	10.60	20220930	1.18	N	013870	500	95 억		10510467	N	N	6	N	00	N
120	20230907	100238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4600	-5	5	-0.11	14196050	3076	18.28	4605	4650	4575	5980	3225	4605	4615.10	55.11	0	-817	4728	4666	4608	4546	4488	4637	4517	95	1375	500	3130	5	1	19072280	877	7.41	0.34	12	0.02	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.18	N	013870	500	95 억		10510467	N	N	6	N	00	N
121	20230907	090239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4600	-5	5	-0.11	1897255	412	2.45	4605	4605	4600	5980	3225	4605	4604.99	55.11	0	-90	4728	4666	4608	4546	4488	4637	4517	95	1375	500	3130	5	1	19072280	877	7.41	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.47	4150	20220930	10.84	5800	-20.69	20230424	4360	5.50	20230726	6090	-24.47	20221117	4150	10.84	20220930	1.18	N	013870	500	95 억		10510467	N	N	6	N	00	N
122	20230906	160236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4605	-25	5	-0.54	77933465	16820	116.43	4630	4670	4550	6010	3245	4630	4633.38	55.14	0	-5047	4710	4670	4650	4610	4590	4660	4600	95	1380	500	3140	5	1	19072280	878	7.42	0.34	12	0.09	621.00	13567.00	6090	20221117	-24.38	4150	20220930	10.96	5800	-20.60	20230424	4360	5.62	20230726	6090	-24.38	20221117	4150	10.96	20220930	1.18	N	013870	500	95 억		10515545	N	N	6	N	00	N
123	20230906	150236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4585	-45	5	-0.97	70869885	15277	105.75	4630	4670	4580	6010	3245	4630	4638.99	55.14	0	-5058	4710	4670	4650	4610	4590	4660	4600	95	1380	500	3140	5	1	19072280	874	7.38	0.34	12	0.08	621.00	13567.00	6090	20221117	-24.71	4150	20220930	10.48	5800	-20.95	20230424	4360	5.16	20230726	6090	-24.71	20221117	4150	10.48	20220930	1.18	N	013870	500	95 억		10515545	N	N	12	N	00	N
124	20230906	140238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4630	0	3	0.00	58475595	12584	87.10	4630	4670	4615	6010	3245	4630	4646.82	55.14	0	-3913	4710	4670	4650	4610	4590	4660	4600	95	1380	500	3140	5	1	19072280	883	7.46	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.18	N	013870	500	95 억		10515545	N	N	12	N	00	N
125	20230906	130238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4635	5	2	0.11	51245785	11020	76.28	4630	4670	4615	6010	3245	4630	4650.25	55.14	0	-2453	4710	4670	4650	4610	4590	4660	4600	95	1380	500	3140	5	1	19072280	884	7.46	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.89	4150	20220930	11.69	5800	-20.09	20230424	4360	6.31	20230726	6090	-23.89	20221117	4150	11.69	20220930	1.18	N	013870	500	95 억		10515545	N	N	12	N	00	N
126	20230906	120240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	15	2	0.32	42077705	9037	62.55	4630	4670	4615	6010	3245	4630	4656.16	55.14	0	-1811	4710	4670	4650	4610	4590	4660	4600	95	1380	500	3140	5	1	19072280	886	7.48	0.34	12	0.05	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.18	N	013870	500	95 억		10515545	N	N	12	N	00	N
127	20230906	110238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4670	40	2	0.86	39858620	8559	59.24	4630	4670	4615	6010	3245	4630	4656.92	55.14	0	-1767	4710	4670	4650	4610	4590	4660	4600	95	1380	500	3140	5	1	19072280	891	7.52	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.32	4150	20220930	12.53	5800	-19.48	20230424	4360	7.11	20230726	6090	-23.32	20221117	4150	12.53	20220930	1.18	N	013870	500	95 억		10515545	N	N	12	N	00	N
128	20230906	100233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	30	2	0.65	30258145	6499	44.99	4630	4670	4615	6010	3245	4630	4655.82	55.14	0	-355	4710	4670	4650	4610	4590	4660	4600	95	1380	500	3140	5	1	19072280	889	7.50	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.48	4150	20220930	12.29	5800	-19.66	20230424	4360	6.88	20230726	6090	-23.48	20221117	4150	12.29	20220930	1.18	N	013870	500	95 억		10515545	N	N	12	N	00	N
129	20230906	090236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4615	-15	5	-0.32	795865	172	1.19	4630	4630	4615	6010	3245	4630	4627.12	55.14	0	-89	4710	4670	4650	4610	4590	4660	4600	95	1380	500	3140	5	1	19072280	880	7.43	0.34	12	0.00	621.00	13567.00	6090	20221117	-24.22	4150	20220930	11.20	5800	-20.43	20230424	4360	5.85	20230726	6090	-24.22	20221117	4150	11.20	20220930	1.18	N	013870	500	95 억		10515545	N	N	12	N	00	N
130	20230905	160234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4630	-20	5	-0.43	67228625	14446	83.34	4650	4690	4630	6040	3255	4650	4653.79	55.14	0	-849	4696	4672	4656	4632	4616	4665	4625	95	1390	500	3160	5	1	19072280	883	7.46	0.34	12	0.08	621.00	13567.00	6090	20221117	-23.97	4150	20220930	11.57	5800	-20.17	20230424	4360	6.19	20230726	6090	-23.97	20221117	4150	11.57	20220930	1.18	N	013870	500	95 억		10516588	N	N	12	N	00	N
131	20230905	150242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	-10	5	-0.22	64750985	13911	80.25	4650	4690	4640	6040	3255	4650	4654.66	55.14	0	-873	4696	4672	4656	4632	4616	4665	4625	95	1390	500	3160	5	1	19072280	885	7.47	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.18	N	013870	500	95 억		10516588	N	N	32	N	00	N
132	20230905	140237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4685	35	2	0.75	56017295	12032	69.41	4650	4690	4645	6040	3255	4650	4655.69	55.14	0	-661	4696	4672	4656	4632	4616	4665	4625	95	1390	500	3160	5	1	19072280	894	7.54	0.35	12	0.06	621.00	13567.00	6090	20221117	-23.07	4150	20220930	12.89	5800	-19.22	20230424	4360	7.45	20230726	6090	-23.07	20221117	4150	12.89	20220930	1.18	N	013870	500	95 억		10516588	N	N	32	N	00	N
133	20230905	130227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	10	2	0.22	53645815	11523	66.48	4650	4690	4645	6040	3255	4650	4655.54	55.14	0	-650	4696	4672	4656	4632	4616	4665	4625	95	1390	500	3160	5	1	19072280	889	7.50	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.48	4150	20220930	12.29	5800	-19.66	20230424	4360	6.88	20230726	6090	-23.48	20221117	4150	12.29	20220930	1.18	N	013870	500	95 억		10516588	N	N	32	N	00	N
134	20230905	120236	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	10	2	0.22	50705660	10892	62.84	4650	4690	4645	6040	3255	4650	4655.31	55.14	0	-687	4696	4672	4656	4632	4616	4665	4625	95	1390	500	3160	5	1	19072280	889	7.50	0.34	12	0.06	621.00	13567.00	6090	20221117	-23.48	4150	20220930	12.29	5800	-19.66	20230424	4360	6.88	20230726	6090	-23.48	20221117	4150	12.29	20220930	1.18	N	013870	500	95 억		10516588	N	N	32	N	00	N
135	20230905	110237	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	-5	5	-0.11	47195410	10138	58.49	4650	4690	4645	6040	3255	4650	4655.30	55.14	0	-688	4696	4672	4656	4632	4616	4665	4625	95	1390	500	3160	5	1	19072280	886	7.48	0.34	12	0.05	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.18	N	013870	500	95 억		10516588	N	N	32	N	00	N
136	20230905	100234	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	10	2	0.22	8165640	1752	10.11	4650	4690	4650	6040	3255	4650	4660.75	55.14	0	33	4696	4672	4656	4632	4616	4665	4625	95	1390	500	3160	5	1	19072280	889	7.50	0.34	12	0.01	621.00	13567.00	6090	20221117	-23.48	4150	20220930	12.29	5800	-19.66	20230424	4360	6.88	20230726	6090	-23.48	20221117	4150	12.29	20220930	1.18	N	013870	500	95 억		10516588	N	N	32	N	00	N
137	20230905	090232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	0	3	0.00	2794650	601	3.47	4650	4650	4650	6040	3255	4650	4650.00	55.14	0	-78	4696	4672	4656	4632	4616	4665	4625	95	1390	500	3160	5	1	19072280	887	7.49	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.18	N	013870	500	95 억		10516588	N	N	32	N	00	N
138	20230904	160233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4650	-70	5	-1.48	80368400	17288	142.44	4680	4680	4640	6130	3305	4720	4648.80	55.15	0	-1400	4840	4780	4720	4660	4600	4750	4630	95	1410	500	3200	5	1	19072280	887	7.49	0.34	12	0.09	621.00	13567.00	6090	20221117	-23.65	4150	20220930	12.05	5800	-19.83	20230424	4360	6.65	20230726	6090	-23.65	20221117	4150	12.05	20220930	1.17	N	013870	500	95 억		10517936	N	N	32	N	00	N
139	20230904	150229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4660	-60	5	-1.27	71480620	15381	126.73	4680	4680	4640	6130	3305	4720	4647.33	55.15	0	-497	4840	4780	4720	4660	4600	4750	4630	95	1410	500	3200	5	1	19072280	889	7.50	0.34	12	0.08	621.00	13567.00	6090	20221117	-23.48	4150	20220930	12.29	5800	-19.66	20230424	4360	6.88	20230726	6090	-23.48	20221117	4150	12.29	20220930	1.17	N	013870	500	95 억		10517936	N	N	0	N	00	N
140	20230904	140231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4645	-75	5	-1.59	62328375	13412	110.51	4680	4680	4640	6130	3305	4720	4647.21	55.15	0	-330	4840	4780	4720	4660	4600	4750	4630	95	1410	500	3200	5	1	19072280	886	7.48	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.73	4150	20220930	11.93	5800	-19.91	20230424	4360	6.54	20230726	6090	-23.73	20221117	4150	11.93	20220930	1.17	N	013870	500	95 억		10517936	N	N	0	N	00	N
141	20230904	130233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4655	-65	5	-1.38	61342710	13200	108.76	4680	4680	4640	6130	3305	4720	4647.18	55.15	0	-183	4840	4780	4720	4660	4600	4750	4630	95	1410	500	3200	5	1	19072280	888	7.50	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.56	4150	20220930	12.17	5800	-19.74	20230424	4360	6.77	20230726	6090	-23.56	20221117	4150	12.17	20220930	1.17	N	013870	500	95 억		10517936	N	N	0	N	00	N
142	20230904	120229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4670	-50	5	-1.06	58868255	12668	104.38	4680	4680	4640	6130	3305	4720	4647.00	55.15	0	-154	4840	4780	4720	4660	4600	4750	4630	95	1410	500	3200	5	1	19072280	891	7.52	0.34	12	0.07	621.00	13567.00	6090	20221117	-23.32	4150	20220930	12.53	5800	-19.48	20230424	4360	7.11	20230726	6090	-23.32	20221117	4150	12.53	20220930	1.17	N	013870	500	95 억		10517936	N	N	0	N	00	N
143	20230904	110226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	-80	5	-1.69	27425830	5905	48.65	4680	4680	4640	6130	3305	4720	4644.51	55.15	0	-1425	4840	4780	4720	4660	4600	4750	4630	95	1410	500	3200	5	1	19072280	885	7.47	0.34	12	0.03	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.17	N	013870	500	95 억		10517936	N	N	0	N	00	N
144	20230904	100224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	-80	5	-1.69	14660070	3155	25.99	4680	4680	4640	6130	3305	4720	4646.61	55.15	0	-78	4840	4780	4720	4660	4600	4750	4630	95	1410	500	3200	5	1	19072280	885	7.47	0.34	12	0.02	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.17	N	013870	500	95 억		10517936	N	N	0	N	00	N
145	20230904	090229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4640	-80	5	-1.69	1890265	406	3.35	4680	4680	4640	6130	3305	4720	4655.83	55.15	0	-342	4840	4780	4720	4660	4600	4750	4630	95	1410	500	3200	5	1	19072280	885	7.47	0.34	12	0.00	621.00	13567.00	6090	20221117	-23.81	4150	20220930	11.81	5800	-20.00	20230424	4360	6.42	20230726	6090	-23.81	20221117	4150	11.81	20220930	1.17	N	013870	500	95 억		10517936	N	N	0	N	00	N
146	20230901	160227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4720	-10	5	-0.21	57106585	12136	80.64	4735	4780	4660	6140	3315	4730	4705.55	55.16	0	-1699	4793	4761	4708	4676	4623	4777	4692	95	1410	500	3210	5	1	19072280	900	7.60	0.35	12	0.06	621.00	13567.00	6090	20221117	-22.50	4150	20220930	13.73	5800	-18.62	20230424	4360	8.26	20230726	6090	-22.50	20221117	4150	13.73	20220930	1.17	N	013870	500	95 억		10519644	N	N	1	N	00	N
147	20230901	150230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4710	-20	5	-0.42	55881755	11876	78.92	4735	4780	4660	6140	3315	4730	4705.44	55.16	0	-1687	4793	4761	4708	4676	4623	4777	4692	95	1410	500	3210	5	1	19072280	898	7.58	0.35	12	0.06	621.00	13567.00	6090	20221117	-22.66	4150	20220930	13.49	5800	-18.79	20230424	4360	8.03	20230726	6090	-22.66	20221117	4150	13.49	20220930	1.17	N	013870	500	95 억		10519644	N	N	1	N	00	N
148	20230901	140228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4690	-40	5	-0.85	49343320	10484	69.67	4735	4780	4660	6140	3315	4730	4706.54	55.16	0	-1351	4793	4761	4708	4676	4623	4777	4692	95	1410	500	3210	5	1	19072280	894	7.55	0.35	12	0.05	621.00	13567.00	6090	20221117	-22.99	4150	20220930	13.01	5800	-19.14	20230424	4360	7.57	20230726	6090	-22.99	20221117	4150	13.01	20220930	1.17	N	013870	500	95 억		10519644	N	N	1	N	00	N
149	20230901	130227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4710	-20	5	-0.42	49146545	10442	69.39	4735	4780	4660	6140	3315	4730	4706.62	55.16	0	-1339	4793	4761	4708	4676	4623	4777	4692	95	1410	500	3210	5	1	19072280	898	7.58	0.35	12	0.05	621.00	13567.00	6090	20221117	-22.66	4150	20220930	13.49	5800	-18.79	20230424	4360	8.03	20230726	6090	-22.66	20221117	4150	13.49	20220930	1.17	N	013870	500	95 억		10519644	N	N	1	N	00	N
150	20230901	120227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4670	-60	5	-1.27	37051645	7868	52.28	4735	4780	4660	6140	3315	4730	4709.16	55.16	0	-451	4793	4761	4708	4676	4623	4777	4692	95	1410	500	3210	5	1	19072280	891	7.52	0.34	12	0.04	621.00	13567.00	6090	20221117	-23.32	4150	20220930	12.53	5800	-19.48	20230424	4360	7.11	20230726	6090	-23.32	20221117	4150	12.53	20220930	1.17	N	013870	500	95 억		10519644	N	N	1	N	00	N
151	20230901	110228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4735	5	2	0.11	23624585	4994	33.18	4735	4780	4700	6140	3315	4730	4730.59	55.16	0	-1422	4793	4761	4708	4676	4623	4777	4692	95	1410	500	3210	5	1	19072280	903	7.62	0.35	12	0.03	621.00	13567.00	6090	20221117	-22.25	4150	20220930	14.10	5800	-18.36	20230424	4360	8.60	20230726	6090	-22.25	20221117	4150	14.10	20220930	1.17	N	013870	500	95 억		10519644	N	N	1	N	00	N
152	20230901	100227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4735	5	2	0.11	12344310	2601	17.28	4735	4780	4720	6140	3315	4730	4745.99	55.16	0	-876	4793	4761	4708	4676	4623	4777	4692	95	1410	500	3210	5	1	19072280	903	7.62	0.35	12	0.01	621.00	13567.00	6090	20221117	-22.25	4150	20220930	14.10	5800	-18.36	20230424	4360	8.60	20230726	6090	-22.25	20221117	4150	14.10	20220930	1.17	N	013870	500	95 억		10519644	N	N	1	N	00	N
153	20230901	090225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4730	0	3	0.00	539240	114	0.76	4735	4745	4730	6140	3315	4730	4730.18	55.16	0	-113	4793	4761	4708	4676	4623	4777	4692	95	1410	500	3210	5	1	19072280	902	7.62	0.35	12	0.00	621.00	13567.00	6090	20221117	-22.33	4150	20220930	13.98	5800	-18.45	20230424	4360	8.49	20230726	6090	-22.33	20221117	4150	13.98	20220930	1.17	N	013870	500	95 억		10519644	N	N	1	N	00	N