KissMeData/004360/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	160153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11030	-170	5	-1.52	1322391700	119654	220.14	11170	11200	11020	14560	7840	11200	11051.86	11.20	0	-34791	11533	11366	11253	11086	10973	11310	11030	97	3360	500	6720	10	1	19308690	2130	2.41	0.25	12	0.62	4583.00	44218.00	52900	20230202	-79.15	10510	20230726	4.95	52900	-79.15	20230202	10510	4.95	20230726	52900	-79.15	20230202	10510	4.95	20230726	0.06	N	004360	500	96 억		2162004	N	N	10	N	00	N
3	20230927	150155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11140	-60	5	-0.54	579785750	52352	96.32	11170	11200	11020	14560	7840	11200	11074.76	11.20	0	-24455	11533	11366	11253	11086	10973	11310	11030	97	3360	500	6720	10	1	19308690	2151	2.43	0.25	12	0.27	4583.00	44218.00	52900	20230202	-78.94	10510	20230726	5.99	52900	-78.94	20230202	10510	5.99	20230726	52900	-78.94	20230202	10510	5.99	20230726	0.06	N	004360	500	96 억		2162004	N	N	14	N	00	N
4	20230927	140155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11120	-80	5	-0.71	542328850	48989	90.13	11170	11200	11020	14560	7840	11200	11070.42	11.20	0	-23050	11533	11366	11253	11086	10973	11310	11030	97	3360	500	6720	10	1	19308690	2147	2.43	0.25	12	0.25	4583.00	44218.00	52900	20230202	-78.98	10510	20230726	5.80	52900	-78.98	20230202	10510	5.80	20230726	52900	-78.98	20230202	10510	5.80	20230726	0.06	N	004360	500	96 억		2162004	N	N	14	N	00	N
5	20230927	130154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11070	-130	5	-1.16	457826150	41350	76.08	11170	11200	11020	14560	7840	11200	11071.97	11.20	0	-19648	11533	11366	11253	11086	10973	11310	11030	97	3360	500	6720	10	1	19308690	2137	2.42	0.25	12	0.21	4583.00	44218.00	52900	20230202	-79.07	10510	20230726	5.33	52900	-79.07	20230202	10510	5.33	20230726	52900	-79.07	20230202	10510	5.33	20230726	0.06	N	004360	500	96 억		2162004	N	N	14	N	00	N
6	20230927	120154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11030	-170	5	-1.52	407945330	36833	67.77	11170	11200	11020	14560	7840	11200	11075.54	11.20	0	-17450	11533	11366	11253	11086	10973	11310	11030	97	3360	500	6720	10	1	19308690	2130	2.41	0.25	12	0.19	4583.00	44218.00	52900	20230202	-79.15	10510	20230726	4.95	52900	-79.15	20230202	10510	4.95	20230726	52900	-79.15	20230202	10510	4.95	20230726	0.06	N	004360	500	96 억		2162004	N	N	14	N	00	N
7	20230927	110154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11120	-80	5	-0.71	259672590	23424	43.10	11170	11200	11020	14560	7840	11200	11085.75	11.20	0	-9340	11533	11366	11253	11086	10973	11310	11030	97	3360	500	6720	10	1	19308690	2147	2.43	0.25	12	0.12	4583.00	44218.00	52900	20230202	-78.98	10510	20230726	5.80	52900	-78.98	20230202	10510	5.80	20230726	52900	-78.98	20230202	10510	5.80	20230726	0.06	N	004360	500	96 억		2162004	N	N	14	N	00	N
8	20230927	100154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11070	-130	5	-1.16	200740950	18134	33.36	11170	11170	11020	14560	7840	11200	11069.87	11.20	0	-6375	11533	11366	11253	11086	10973	11310	11030	97	3360	500	6720	10	1	19308690	2137	2.42	0.25	12	0.09	4583.00	44218.00	52900	20230202	-79.07	10510	20230726	5.33	52900	-79.07	20230202	10510	5.33	20230726	52900	-79.07	20230202	10510	5.33	20230726	0.06	N	004360	500	96 억		2162004	N	N	14	N	00	N
9	20230927	090156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11130	-70	5	-0.62	5066360	454	0.84	11170	11170	11130	14560	7840	11200	11159.38	11.20	0	-258	11533	11366	11253	11086	10973	11310	11030	97	3360	500	6720	10	1	19308690	2149	2.43	0.25	12	0.00	4583.00	44218.00	52900	20230202	-78.96	10510	20230726	5.90	52900	-78.96	20230202	10510	5.90	20230726	52900	-78.96	20230202	10510	5.90	20230726	0.06	N	004360	500	96 억		2162004	N	N	14	N	00	N
10	20230926	160154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11200	-110	5	-0.97	608920120	54222	121.39	11420	11420	11140	14700	7920	11310	11230.13	11.28	0	-15319	11503	11406	11343	11246	11183	11375	11215	97	3390	500	6780	10	1	19308690	2163	2.44	0.25	12	0.28	4583.00	44218.00	52900	20230202	-78.83	10510	20230726	6.57	52900	-78.83	20230202	10510	6.57	20230726	52900	-78.83	20230202	10510	6.57	20230726	0.06	N	004360	500	96 억		2177389	N	N	14	N	00	N
11	20230926	150155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11150	-160	5	-1.41	547704340	48748	109.14	11420	11420	11140	14700	7920	11310	11235.42	11.28	0	-13374	11503	11406	11343	11246	11183	11375	11215	97	3390	500	6780	10	1	19308690	2153	2.43	0.25	12	0.25	4583.00	44218.00	52900	20230202	-78.92	10510	20230726	6.09	52900	-78.92	20230202	10510	6.09	20230726	52900	-78.92	20230202	10510	6.09	20230726	0.06	N	004360	500	96 억		2177389	N	N	23	N	00	N
12	20230926	140152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11170	-140	5	-1.24	471958430	41962	93.95	11420	11420	11150	14700	7920	11310	11247.28	11.28	0	-10825	11503	11406	11343	11246	11183	11375	11215	97	3390	500	6780	10	1	19308690	2157	2.44	0.25	12	0.22	4583.00	44218.00	52900	20230202	-78.88	10510	20230726	6.28	52900	-78.88	20230202	10510	6.28	20230726	52900	-78.88	20230202	10510	6.28	20230726	0.06	N	004360	500	96 억		2177389	N	N	23	N	00	N
13	20230926	130153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11200	-110	5	-0.97	398816840	35415	79.29	11420	11420	11180	14700	7920	11310	11261.24	11.28	0	-7959	11503	11406	11343	11246	11183	11375	11215	97	3390	500	6780	10	1	19308690	2163	2.44	0.25	12	0.18	4583.00	44218.00	52900	20230202	-78.83	10510	20230726	6.57	52900	-78.83	20230202	10510	6.57	20230726	52900	-78.83	20230202	10510	6.57	20230726	0.06	N	004360	500	96 억		2177389	N	N	23	N	00	N
14	20230926	120153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11250	-60	5	-0.53	313150880	27772	62.18	11420	11420	11220	14700	7920	11310	11275.78	11.28	0	-5921	11503	11406	11343	11246	11183	11375	11215	97	3390	500	6780	10	1	19308690	2172	2.45	0.25	12	0.14	4583.00	44218.00	52900	20230202	-78.73	10510	20230726	7.04	52900	-78.73	20230202	10510	7.04	20230726	52900	-78.73	20230202	10510	7.04	20230726	0.06	N	004360	500	96 억		2177389	N	N	23	N	00	N
15	20230926	110153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11270	-40	5	-0.35	210773620	18667	41.79	11420	11420	11260	14700	7920	11310	11291.24	11.28	0	-3539	11503	11406	11343	11246	11183	11375	11215	97	3390	500	6780	10	1	19308690	2176	2.46	0.25	12	0.10	4583.00	44218.00	52900	20230202	-78.70	10510	20230726	7.23	52900	-78.70	20230202	10510	7.23	20230726	52900	-78.70	20230202	10510	7.23	20230726	0.06	N	004360	500	96 억		2177389	N	N	23	N	00	N
16	20230926	100154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11280	-30	5	-0.27	145276480	12857	28.78	11420	11420	11260	14700	7920	11310	11299.41	11.28	0	-3859	11503	11406	11343	11246	11183	11375	11215	97	3390	500	6780	10	1	19308690	2178	2.46	0.26	12	0.07	4583.00	44218.00	52900	20230202	-78.68	10510	20230726	7.33	52900	-78.68	20230202	10510	7.33	20230726	52900	-78.68	20230202	10510	7.33	20230726	0.06	N	004360	500	96 억		2177389	N	N	23	N	00	N
17	20230926	090154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11350	40	2	0.35	125180	11	0.02	11420	11420	11320	14700	7920	11310	11387.00	11.28	0	1	11503	11406	11343	11246	11183	11375	11215	97	3390	500	6780	10	1	19308690	2192	2.48	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.54	10510	20230726	7.99	52900	-78.54	20230202	10510	7.99	20230726	52900	-78.54	20230202	10510	7.99	20230726	0.06	N	004360	500	96 억		2177389	N	N	23	N	00	N
18	20230925	160153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11310	-80	5	-0.70	506705630	44658	65.82	11320	11440	11280	14800	7980	11390	11346.39	11.23	0	9381	11550	11470	11370	11290	11190	11510	11330	97	3410	500	6830	10	1	19308690	2184	2.47	0.26	12	0.23	4583.00	44218.00	52900	20230202	-78.62	10510	20230726	7.61	52900	-78.62	20230202	10510	7.61	20230726	52900	-78.62	20230202	10510	7.61	20230726	0.07	N	004360	500	96 억		2168297	N	N	23	N	00	N
19	20230925	150154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11320	-70	5	-0.61	438683000	38648	56.96	11320	11440	11280	14800	7980	11390	11350.73	11.23	0	9253	11550	11470	11370	11290	11190	11510	11330	97	3410	500	6830	10	1	19308690	2186	2.47	0.26	12	0.20	4583.00	44218.00	52900	20230202	-78.60	10510	20230726	7.71	52900	-78.60	20230202	10510	7.71	20230726	52900	-78.60	20230202	10510	7.71	20230726	0.07	N	004360	500	96 억		2168297	N	N	19	N	00	N
20	20230925	140152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11380	-10	5	-0.09	327714670	28862	42.54	11320	11440	11280	14800	7980	11390	11354.54	11.23	0	6891	11550	11470	11370	11290	11190	11510	11330	97	3410	500	6830	10	1	19308690	2197	2.48	0.26	12	0.15	4583.00	44218.00	52900	20230202	-78.49	10510	20230726	8.28	52900	-78.49	20230202	10510	8.28	20230726	52900	-78.49	20230202	10510	8.28	20230726	0.07	N	004360	500	96 억		2168297	N	N	19	N	00	N
21	20230925	130153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11360	-30	5	-0.26	300224850	26443	38.97	11320	11440	11280	14800	7980	11390	11353.66	11.23	0	6790	11550	11470	11370	11290	11190	11510	11330	97	3410	500	6830	10	1	19308690	2193	2.48	0.26	12	0.14	4583.00	44218.00	52900	20230202	-78.53	10510	20230726	8.09	52900	-78.53	20230202	10510	8.09	20230726	52900	-78.53	20230202	10510	8.09	20230726	0.07	N	004360	500	96 억		2168297	N	N	19	N	00	N
22	20230925	120153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11390	0	3	0.00	273523190	24096	35.51	11320	11440	11280	14800	7980	11390	11351.39	11.23	0	6483	11550	11470	11370	11290	11190	11510	11330	97	3410	500	6830	10	1	19308690	2199	2.49	0.26	12	0.12	4583.00	44218.00	52900	20230202	-78.47	10510	20230726	8.37	52900	-78.47	20230202	10510	8.37	20230726	52900	-78.47	20230202	10510	8.37	20230726	0.07	N	004360	500	96 억		2168297	N	N	19	N	00	N
23	20230925	110153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11400	10	2	0.09	237631840	20945	30.87	11320	11440	11280	14800	7980	11390	11345.52	11.23	0	5567	11550	11470	11370	11290	11190	11510	11330	97	3410	500	6830	10	1	19308690	2201	2.49	0.26	12	0.11	4583.00	44218.00	52900	20230202	-78.45	10510	20230726	8.47	52900	-78.45	20230202	10510	8.47	20230726	52900	-78.45	20230202	10510	8.47	20230726	0.07	N	004360	500	96 억		2168297	N	N	19	N	00	N
24	20230925	100153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11350	-40	5	-0.35	67769070	5967	8.79	11320	11440	11320	14800	7980	11390	11357.31	11.23	0	-22	11550	11470	11370	11290	11190	11510	11330	97	3410	500	6830	10	1	19308690	2192	2.48	0.26	12	0.03	4583.00	44218.00	52900	20230202	-78.54	10510	20230726	7.99	52900	-78.54	20230202	10510	7.99	20230726	52900	-78.54	20230202	10510	7.99	20230726	0.07	N	004360	500	96 억		2168297	N	N	19	N	00	N
25	20230925	090153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11380	-10	5	-0.09	4758540	419	0.62	11320	11390	11320	14800	7980	11390	11356.90	11.23	0	-28	11550	11470	11370	11290	11190	11510	11330	97	3410	500	6830	10	1	19308690	2197	2.48	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.49	10510	20230726	8.28	52900	-78.49	20230202	10510	8.28	20230726	52900	-78.49	20230202	10510	8.28	20230726	0.07	N	004360	500	96 억		2168297	N	N	19	N	00	N
26	20230922	160156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11390	-70	5	-0.61	769368190	67845	69.52	11360	11450	11270	14890	8030	11460	11340.04	11.29	0	-17133	11946	11702	11566	11322	11186	11635	11255	97	3430	500	6870	10	1	19308690	2199	2.49	0.26	12	0.35	4583.00	44218.00	52900	20230202	-78.47	10510	20230726	8.37	52900	-78.47	20230202	10510	8.37	20230726	52900	-78.47	20230202	10510	8.37	20230726	0.07	N	004360	500	96 억		2180311	N	N	19	N	00	N
27	20230922	150155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11320	-140	5	-1.22	711373710	62734	64.28	11360	11450	11270	14890	8030	11460	11339.52	11.29	0	-13585	11946	11702	11566	11322	11186	11635	11255	97	3430	500	6870	10	1	19308690	2186	2.47	0.26	12	0.32	4583.00	44218.00	52900	20230202	-78.60	10510	20230726	7.71	52900	-78.60	20230202	10510	7.71	20230726	52900	-78.60	20230202	10510	7.71	20230726	0.07	N	004360	500	96 억		2180311	N	N	9	N	00	N
28	20230922	140155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11380	-80	5	-0.70	620930430	54769	56.12	11360	11450	11270	14890	8030	11460	11337.26	11.29	0	-7539	11946	11702	11566	11322	11186	11635	11255	97	3430	500	6870	10	1	19308690	2197	2.48	0.26	12	0.28	4583.00	44218.00	52900	20230202	-78.49	10510	20230726	8.28	52900	-78.49	20230202	10510	8.28	20230726	52900	-78.49	20230202	10510	8.28	20230726	0.07	N	004360	500	96 억		2180311	N	N	9	N	00	N
29	20230922	130150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11440	-20	5	-0.17	579761330	51161	52.42	11360	11450	11270	14890	8030	11460	11332.10	11.29	0	-5613	11946	11702	11566	11322	11186	11635	11255	97	3430	500	6870	10	1	19308690	2209	2.50	0.26	12	0.26	4583.00	44218.00	52900	20230202	-78.37	10510	20230726	8.85	52900	-78.37	20230202	10510	8.85	20230726	52900	-78.37	20230202	10510	8.85	20230726	0.07	N	004360	500	96 억		2180311	N	N	9	N	00	N
30	20230922	120148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11430	-30	5	-0.26	557568290	49218	50.43	11360	11450	11270	14890	8030	11460	11328.54	11.29	0	-4600	11946	11702	11566	11322	11186	11635	11255	97	3430	500	6870	10	1	19308690	2207	2.49	0.26	12	0.25	4583.00	44218.00	52900	20230202	-78.39	10510	20230726	8.75	52900	-78.39	20230202	10510	8.75	20230726	52900	-78.39	20230202	10510	8.75	20230726	0.07	N	004360	500	96 억		2180311	N	N	9	N	00	N
31	20230922	110150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11360	-100	5	-0.87	501590650	44299	45.39	11360	11420	11270	14890	8030	11460	11322.84	11.29	0	-4529	11946	11702	11566	11322	11186	11635	11255	97	3430	500	6870	10	1	19308690	2193	2.48	0.26	12	0.23	4583.00	44218.00	52900	20230202	-78.53	10510	20230726	8.09	52900	-78.53	20230202	10510	8.09	20230726	52900	-78.53	20230202	10510	8.09	20230726	0.07	N	004360	500	96 억		2180311	N	N	9	N	00	N
32	20230922	100148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11300	-160	5	-1.40	364359800	32165	32.96	11360	11420	11290	14890	8030	11460	11327.83	11.29	0	-4032	11946	11702	11566	11322	11186	11635	11255	97	3430	500	6870	10	1	19308690	2182	2.47	0.26	12	0.17	4583.00	44218.00	52900	20230202	-78.64	10510	20230726	7.52	52900	-78.64	20230202	10510	7.52	20230726	52900	-78.64	20230202	10510	7.52	20230726	0.07	N	004360	500	96 억		2180311	N	N	9	N	00	N
33	20230922	090147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11370	-90	5	-0.79	10298260	906	0.93	11360	11420	11360	14890	8030	11460	11366.73	11.29	0	-130	11946	11702	11566	11322	11186	11635	11255	97	3430	500	6870	10	1	19308690	2195	2.48	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.51	10510	20230726	8.18	52900	-78.51	20230202	10510	8.18	20230726	52900	-78.51	20230202	10510	8.18	20230726	0.07	N	004360	500	96 억		2180311	N	N	9	N	00	N
34	20230921	160149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11460	-330	5	-2.80	1123604380	97306	247.39	11750	11810	11430	15320	8260	11790	11547.32	11.44	0	-28716	11923	11856	11803	11736	11683	11830	11710	97	3530	500	7070	10	1	19308690	2213	2.50	0.26	12	0.50	4583.00	44218.00	52900	20230202	-78.34	10510	20230726	9.04	52900	-78.34	20230202	10510	9.04	20230726	52900	-78.34	20230202	10510	9.04	20230726	0.07	N	004360	500	96 억		2209067	N	N	9	N	00	N
35	20230921	150148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11460	-330	5	-2.80	1016132260	87911	223.50	11750	11810	11440	15320	8260	11790	11558.65	11.44	0	-23305	11923	11856	11803	11736	11683	11830	11710	97	3530	500	7070	10	1	19308690	2213	2.50	0.26	12	0.46	4583.00	44218.00	52900	20230202	-78.34	10510	20230726	9.04	52900	-78.34	20230202	10510	9.04	20230726	52900	-78.34	20230202	10510	9.04	20230726	0.07	N	004360	500	96 억		2209067	N	N	44	N	00	N
36	20230921	140149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11490	-300	5	-2.54	788906570	68097	173.13	11750	11810	11480	15320	8260	11790	11585.04	11.44	0	-17378	11923	11856	11803	11736	11683	11830	11710	97	3530	500	7070	10	1	19308690	2219	2.51	0.26	12	0.35	4583.00	44218.00	52900	20230202	-78.28	10510	20230726	9.32	52900	-78.28	20230202	10510	9.32	20230726	52900	-78.28	20230202	10510	9.32	20230726	0.07	N	004360	500	96 억		2209067	N	N	44	N	00	N
37	20230921	130145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11510	-280	5	-2.37	655774970	56520	143.70	11750	11810	11500	15320	8260	11790	11602.53	11.44	0	-16242	11923	11856	11803	11736	11683	11830	11710	97	3530	500	7070	10	1	19308690	2222	2.51	0.26	12	0.29	4583.00	44218.00	52900	20230202	-78.24	10510	20230726	9.51	52900	-78.24	20230202	10510	9.51	20230726	52900	-78.24	20230202	10510	9.51	20230726	0.07	N	004360	500	96 억		2209067	N	N	44	N	00	N
38	20230921	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11530	-260	5	-2.21	497513080	42776	108.75	11750	11810	11510	15320	8260	11790	11630.66	11.44	0	-14944	11923	11856	11803	11736	11683	11830	11710	97	3530	500	7070	10	1	19308690	2226	2.52	0.26	12	0.22	4583.00	44218.00	52900	20230202	-78.20	10510	20230726	9.71	52900	-78.20	20230202	10510	9.71	20230726	52900	-78.20	20230202	10510	9.71	20230726	0.07	N	004360	500	96 억		2209067	N	N	44	N	00	N
39	20230921	110149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11640	-150	5	-1.27	371623880	31891	81.08	11750	11810	11580	15320	8260	11790	11652.94	11.44	0	-7906	11923	11856	11803	11736	11683	11830	11710	97	3530	500	7070	10	1	19308690	2248	2.54	0.26	12	0.17	4583.00	44218.00	52900	20230202	-78.00	10510	20230726	10.75	52900	-78.00	20230202	10510	10.75	20230726	52900	-78.00	20230202	10510	10.75	20230726	0.07	N	004360	500	96 억		2209067	N	N	44	N	00	N
40	20230921	100145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11690	-100	5	-0.85	124990310	10673	27.13	11750	11810	11670	15320	8260	11790	11710.89	11.44	0	-2785	11923	11856	11803	11736	11683	11830	11710	97	3530	500	7070	10	1	19308690	2257	2.55	0.26	12	0.06	4583.00	44218.00	52900	20230202	-77.90	10510	20230726	11.23	52900	-77.90	20230202	10510	11.23	20230726	52900	-77.90	20230202	10510	11.23	20230726	0.07	N	004360	500	96 억		2209067	N	N	44	N	00	N
41	20230921	090149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11810	20	2	0.17	3247740	276	0.70	11750	11810	11750	15320	8260	11790	11767.17	11.44	0	-175	11923	11856	11803	11736	11683	11830	11710	97	3530	500	7070	10	1	19308690	2280	2.58	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.67	10510	20230726	12.37	52900	-77.67	20230202	10510	12.37	20230726	52900	-77.67	20230202	10510	12.37	20230726	0.07	N	004360	500	96 억		2209067	N	N	44	N	00	N
42	20230920	160150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11790	-30	5	-0.25	461065960	39118	65.56	11800	11870	11750	15360	8280	11820	11786.53	11.48	0	-6232	12200	12010	11910	11720	11620	11960	11670	97	3540	500	7090	10	1	19308690	2276	2.57	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.71	10510	20230726	12.18	52900	-77.71	20230202	10510	12.18	20230726	52900	-77.71	20230202	10510	12.18	20230726	0.07	N	004360	500	96 억		2215693	N	N	44	N	00	N
43	20230920	150146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11770	-50	5	-0.42	419172330	35558	59.59	11800	11870	11750	15360	8280	11820	11788.41	11.48	0	-5691	12200	12010	11910	11720	11620	11960	11670	97	3540	500	7090	10	1	19308690	2273	2.57	0.27	12	0.18	4583.00	44218.00	52900	20230202	-77.75	10510	20230726	11.99	52900	-77.75	20230202	10510	11.99	20230726	52900	-77.75	20230202	10510	11.99	20230726	0.07	N	004360	500	96 억		2215693	N	N	32	N	00	N
44	20230920	140147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11790	-30	5	-0.25	343729500	29144	48.84	11800	11870	11750	15360	8280	11820	11794.18	11.48	0	-2654	12200	12010	11910	11720	11620	11960	11670	97	3540	500	7090	10	1	19308690	2276	2.57	0.27	12	0.15	4583.00	44218.00	52900	20230202	-77.71	10510	20230726	12.18	52900	-77.71	20230202	10510	12.18	20230726	52900	-77.71	20230202	10510	12.18	20230726	0.07	N	004360	500	96 억		2215693	N	N	32	N	00	N
45	20230920	130148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11790	-30	5	-0.25	314712710	26683	44.72	11800	11870	11750	15360	8280	11820	11794.50	11.48	0	-2337	12200	12010	11910	11720	11620	11960	11670	97	3540	500	7090	10	1	19308690	2276	2.57	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.71	10510	20230726	12.18	52900	-77.71	20230202	10510	12.18	20230726	52900	-77.71	20230202	10510	12.18	20230726	0.07	N	004360	500	96 억		2215693	N	N	32	N	00	N
46	20230920	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11770	-50	5	-0.42	287195450	24349	40.81	11800	11870	11750	15360	8280	11820	11794.96	11.48	0	-2019	12200	12010	11910	11720	11620	11960	11670	97	3540	500	7090	10	1	19308690	2273	2.57	0.27	12	0.13	4583.00	44218.00	52900	20230202	-77.75	10510	20230726	11.99	52900	-77.75	20230202	10510	11.99	20230726	52900	-77.75	20230202	10510	11.99	20230726	0.07	N	004360	500	96 억		2215693	N	N	32	N	00	N
47	20230920	110146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11810	-10	5	-0.08	188380730	15957	26.74	11800	11870	11780	15360	8280	11820	11805.52	11.48	0	-1271	12200	12010	11910	11720	11620	11960	11670	97	3540	500	7090	10	1	19308690	2280	2.58	0.27	12	0.08	4583.00	44218.00	52900	20230202	-77.67	10510	20230726	12.37	52900	-77.67	20230202	10510	12.37	20230726	52900	-77.67	20230202	10510	12.37	20230726	0.07	N	004360	500	96 억		2215693	N	N	32	N	00	N
48	20230920	100146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11810	-10	5	-0.08	133433720	11301	18.94	11800	11870	11780	15360	8280	11820	11807.25	11.48	0	-693	12200	12010	11910	11720	11620	11960	11670	97	3540	500	7090	10	1	19308690	2280	2.58	0.27	12	0.06	4583.00	44218.00	52900	20230202	-77.67	10510	20230726	12.37	52900	-77.67	20230202	10510	12.37	20230726	52900	-77.67	20230202	10510	12.37	20230726	0.07	N	004360	500	96 억		2215693	N	N	32	N	00	N
49	20230920	090146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11790	-30	5	-0.25	16053420	1361	2.28	11800	11800	11780	15360	8280	11820	11795.31	11.48	0	-486	12200	12010	11910	11720	11620	11960	11670	97	3540	500	7090	10	1	19308690	2276	2.57	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.71	10510	20230726	12.18	52900	-77.71	20230202	10510	12.18	20230726	52900	-77.71	20230202	10510	12.18	20230726	0.07	N	004360	500	96 억		2215693	N	N	32	N	00	N
50	20230919	160144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11820	-220	5	-1.83	703995180	59289	98.67	12100	12100	11810	15650	8430	12040	11873.97	11.62	0	-26206	12186	12112	12026	11952	11866	12150	11990	97	3610	500	7220	10	1	19308690	2282	2.58	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.66	10510	20230726	12.46	52900	-77.66	20230202	10510	12.46	20230726	52900	-77.66	20230202	10510	12.46	20230726	0.07	N	004360	500	96 억		2243666	N	N	32	N	00	N
51	20230919	150147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11820	-220	5	-1.83	637254200	53646	89.28	12100	12100	11810	15650	8430	12040	11878.88	11.62	0	-23673	12186	12112	12026	11952	11866	12150	11990	97	3610	500	7220	10	1	19308690	2282	2.58	0.27	12	0.28	4583.00	44218.00	52900	20230202	-77.66	10510	20230726	12.46	52900	-77.66	20230202	10510	12.46	20230726	52900	-77.66	20230202	10510	12.46	20230726	0.07	N	004360	500	96 억		2243666	N	N	366	N	00	N
52	20230919	140144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11820	-220	5	-1.83	596449110	50198	83.54	12100	12100	11810	15650	8430	12040	11881.93	11.62	0	-22249	12186	12112	12026	11952	11866	12150	11990	97	3610	500	7220	10	1	19308690	2282	2.58	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.66	10510	20230726	12.46	52900	-77.66	20230202	10510	12.46	20230726	52900	-77.66	20230202	10510	12.46	20230726	0.07	N	004360	500	96 억		2243666	N	N	366	N	00	N
53	20230919	130145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11820	-220	5	-1.83	546023460	45933	76.44	12100	12100	11810	15650	8430	12040	11887.39	11.62	0	-20210	12186	12112	12026	11952	11866	12150	11990	97	3610	500	7220	10	1	19308690	2282	2.58	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.66	10510	20230726	12.46	52900	-77.66	20230202	10510	12.46	20230726	52900	-77.66	20230202	10510	12.46	20230726	0.07	N	004360	500	96 억		2243666	N	N	366	N	00	N
54	20230919	120147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11850	-190	5	-1.58	490184050	41213	68.59	12100	12100	11820	15650	8430	12040	11893.92	11.62	0	-17807	12186	12112	12026	11952	11866	12150	11990	97	3610	500	7220	10	1	19308690	2288	2.59	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.60	10510	20230726	12.75	52900	-77.60	20230202	10510	12.75	20230726	52900	-77.60	20230202	10510	12.75	20230726	0.07	N	004360	500	96 억		2243666	N	N	366	N	00	N
55	20230919	110148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11880	-160	5	-1.33	381869510	32067	53.37	12100	12100	11850	15650	8430	12040	11908.49	11.62	0	-12238	12186	12112	12026	11952	11866	12150	11990	97	3610	500	7220	10	1	19308690	2294	2.59	0.27	12	0.17	4583.00	44218.00	52900	20230202	-77.54	10510	20230726	13.04	52900	-77.54	20230202	10510	13.04	20230726	52900	-77.54	20230202	10510	13.04	20230726	0.07	N	004360	500	96 억		2243666	N	N	366	N	00	N
56	20230919	100145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11880	-160	5	-1.33	287007850	24072	40.06	12100	12100	11870	15650	8430	12040	11922.89	11.62	0	-8552	12186	12112	12026	11952	11866	12150	11990	97	3610	500	7220	10	1	19308690	2294	2.59	0.27	12	0.12	4583.00	44218.00	52900	20230202	-77.54	10510	20230726	13.04	52900	-77.54	20230202	10510	13.04	20230726	52900	-77.54	20230202	10510	13.04	20230726	0.07	N	004360	500	96 억		2243666	N	N	366	N	00	N
57	20230919	090147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	-40	5	-0.33	11096980	920	1.53	12100	12100	12000	15650	8430	12040	12061.93	11.62	0	-271	12186	12112	12026	11952	11866	12150	11990	97	3610	500	7220	10	1	19308690	2317	2.62	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.32	10510	20230726	14.18	52900	-77.32	20230202	10510	14.18	20230726	52900	-77.32	20230202	10510	14.18	20230726	0.07	N	004360	500	96 억		2243666	N	N	366	N	00	N
58	20230918	160148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	60	2	0.50	722979990	60088	62.36	11990	12100	11940	15570	8390	11980	12032.09	11.57	0	9310	12260	12120	11960	11820	11660	12190	11890	97	3590	500	7180	10	1	19308690	2325	2.63	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.24	10510	20230726	14.56	52900	-77.24	20230202	10510	14.56	20230726	52900	-77.24	20230202	10510	14.56	20230726	0.07	N	004360	500	96 억		2234389	N	N	366	N	00	N
59	20230918	150144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	50	2	0.42	621650720	51653	53.61	11990	12100	11940	15570	8390	11980	12035.22	11.57	0	11183	12260	12120	11960	11820	11660	12190	11890	97	3590	500	7180	10	1	19308690	2323	2.62	0.27	12	0.27	4583.00	44218.00	52900	20230202	-77.26	10510	20230726	14.46	52900	-77.26	20230202	10510	14.46	20230726	52900	-77.26	20230202	10510	14.46	20230726	0.07	N	004360	500	96 억		2234389	N	N	86	N	00	N
60	20230918	140148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	50	2	0.42	558293850	46382	48.14	11990	12100	11940	15570	8390	11980	12036.96	11.57	0	10014	12260	12120	11960	11820	11660	12190	11890	97	3590	500	7180	10	1	19308690	2323	2.62	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.26	10510	20230726	14.46	52900	-77.26	20230202	10510	14.46	20230726	52900	-77.26	20230202	10510	14.46	20230726	0.07	N	004360	500	96 억		2234389	N	N	86	N	00	N
61	20230918	130150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12020	40	2	0.33	521556810	43328	44.97	11990	12100	11940	15570	8390	11980	12037.51	11.57	0	10281	12260	12120	11960	11820	11660	12190	11890	97	3590	500	7180	10	1	19308690	2321	2.62	0.27	12	0.22	4583.00	44218.00	52900	20230202	-77.28	10510	20230726	14.37	52900	-77.28	20230202	10510	14.37	20230726	52900	-77.28	20230202	10510	14.37	20230726	0.07	N	004360	500	96 억		2234389	N	N	86	N	00	N
62	20230918	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12060	80	2	0.67	452692760	37611	39.03	11990	12100	11940	15570	8390	11980	12036.30	11.57	0	9612	12260	12120	11960	11820	11660	12190	11890	97	3590	500	7180	10	1	19308690	2329	2.63	0.27	12	0.19	4583.00	44218.00	52900	20230202	-77.20	10510	20230726	14.75	52900	-77.20	20230202	10510	14.75	20230726	52900	-77.20	20230202	10510	14.75	20230726	0.07	N	004360	500	96 억		2234389	N	N	86	N	00	N
63	20230918	110146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12060	80	2	0.67	331819550	27594	28.64	11990	12070	11940	15570	8390	11980	12025.19	11.57	0	8878	12260	12120	11960	11820	11660	12190	11890	97	3590	500	7180	10	1	19308690	2329	2.63	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.20	10510	20230726	14.75	52900	-77.20	20230202	10510	14.75	20230726	52900	-77.20	20230202	10510	14.75	20230726	0.07	N	004360	500	96 억		2234389	N	N	86	N	00	N
64	20230918	100144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	30	2	0.25	256567990	21343	22.15	11990	12070	11940	15570	8390	11980	12021.33	11.57	0	6517	12260	12120	11960	11820	11660	12190	11890	97	3590	500	7180	10	1	19308690	2319	2.62	0.27	12	0.11	4583.00	44218.00	52900	20230202	-77.30	10510	20230726	14.27	52900	-77.30	20230202	10510	14.27	20230726	52900	-77.30	20230202	10510	14.27	20230726	0.07	N	004360	500	96 억		2234389	N	N	86	N	00	N
65	20230918	090146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11990	10	2	0.08	25803060	2154	2.24	11990	11990	11940	15570	8390	11980	11979.10	11.57	0	-196	12260	12120	11960	11820	11660	12190	11890	97	3590	500	7180	10	1	19308690	2315	2.62	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.33	10510	20230726	14.08	52900	-77.33	20230202	10510	14.08	20230726	52900	-77.33	20230202	10510	14.08	20230726	0.07	N	004360	500	96 억		2234389	N	N	86	N	00	N
66	20230915	160145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11980	130	2	1.10	1156378790	96310	142.61	11850	12100	11800	15400	8300	11850	12006.85	11.36	0	39028	12043	11946	11813	11716	11583	11995	11765	97	3550	500	7110	10	1	19308690	2313	2.61	0.27	12	0.50	4583.00	44218.00	52900	20230202	-77.35	10510	20230726	13.99	52900	-77.35	20230202	10510	13.99	20230726	52900	-77.35	20230202	10510	13.99	20230726	0.07	N	004360	500	96 억		2194332	N	N	86	N	00	N
67	20230915	150147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12020	170	2	1.43	1012240530	84293	124.82	11850	12100	11800	15400	8300	11850	12008.60	11.36	0	38558	12043	11946	11813	11716	11583	11995	11765	97	3550	500	7110	10	1	19308690	2321	2.62	0.27	12	0.44	4583.00	44218.00	52900	20230202	-77.28	10510	20230726	14.37	52900	-77.28	20230202	10510	14.37	20230726	52900	-77.28	20230202	10510	14.37	20230726	0.07	N	004360	500	96 억		2194332	N	N	392	N	00	N
68	20230915	140146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	160	2	1.35	964316080	80303	118.91	11850	12100	11800	15400	8300	11850	12008.47	11.36	0	38191	12043	11946	11813	11716	11583	11995	11765	97	3550	500	7110	10	1	19308690	2319	2.62	0.27	12	0.42	4583.00	44218.00	52900	20230202	-77.30	10510	20230726	14.27	52900	-77.30	20230202	10510	14.27	20230726	52900	-77.30	20230202	10510	14.27	20230726	0.07	N	004360	500	96 억		2194332	N	N	392	N	00	N
69	20230915	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11980	130	2	1.10	758060260	63164	93.53	11850	12100	11800	15400	8300	11850	12001.47	11.36	0	34487	12043	11946	11813	11716	11583	11995	11765	97	3550	500	7110	10	1	19308690	2313	2.61	0.27	12	0.33	4583.00	44218.00	52900	20230202	-77.35	10510	20230726	13.99	52900	-77.35	20230202	10510	13.99	20230726	52900	-77.35	20230202	10510	13.99	20230726	0.07	N	004360	500	96 억		2194332	N	N	392	N	00	N
70	20230915	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11970	120	2	1.01	671670120	55951	82.85	11850	12100	11800	15400	8300	11850	12004.62	11.36	0	32688	12043	11946	11813	11716	11583	11995	11765	97	3550	500	7110	10	1	19308690	2311	2.61	0.27	12	0.29	4583.00	44218.00	52900	20230202	-77.37	10510	20230726	13.89	52900	-77.37	20230202	10510	13.89	20230726	52900	-77.37	20230202	10510	13.89	20230726	0.07	N	004360	500	96 억		2194332	N	N	392	N	00	N
71	20230915	110147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	160	2	1.35	601074890	50076	74.15	11850	12100	11800	15400	8300	11850	12003.26	11.36	0	33871	12043	11946	11813	11716	11583	11995	11765	97	3550	500	7110	10	1	19308690	2319	2.62	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.30	10510	20230726	14.27	52900	-77.30	20230202	10510	14.27	20230726	52900	-77.30	20230202	10510	14.27	20230726	0.07	N	004360	500	96 억		2194332	N	N	392	N	00	N
72	20230915	100148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	180	2	1.52	464143690	38672	57.26	11850	12100	11800	15400	8300	11850	12002.07	11.36	0	27368	12043	11946	11813	11716	11583	11995	11765	97	3550	500	7110	10	1	19308690	2323	2.62	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.26	10510	20230726	14.46	52900	-77.26	20230202	10510	14.46	20230726	52900	-77.26	20230202	10510	14.46	20230726	0.07	N	004360	500	96 억		2194332	N	N	392	N	00	N
73	20230915	090148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11800	-50	5	-0.42	12670590	1072	1.59	11850	11850	11800	15400	8300	11850	11819.49	11.36	0	120	12043	11946	11813	11716	11583	11995	11765	97	3550	500	7110	10	1	19308690	2278	2.57	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.69	10510	20230726	12.27	52900	-77.69	20230202	10510	12.27	20230726	52900	-77.69	20230202	10510	12.27	20230726	0.07	N	004360	500	96 억		2194332	N	N	392	N	00	N
74	20230914	160147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11850	100	2	0.85	795477310	67490	76.11	11680	11910	11680	15270	8230	11750	11786.43	11.30	0	11120	12076	11912	11796	11632	11516	11855	11575	97	3520	500	7050	10	1	19308690	2288	2.59	0.27	12	0.35	4583.00	44218.00	52900	20230202	-77.60	10510	20230726	12.75	52900	-77.60	20230202	10510	12.75	20230726	52900	-77.60	20230202	10510	12.75	20230726	0.07	N	004360	500	96 억		2182770	N	N	392	N	00	N
75	20230914	150144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11810	60	2	0.51	698580380	59304	66.88	11680	11910	11680	15270	8230	11750	11779.65	11.30	0	10910	12076	11912	11796	11632	11516	11855	11575	97	3520	500	7050	10	1	19308690	2280	2.58	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.67	10510	20230726	12.37	52900	-77.67	20230202	10510	12.37	20230726	52900	-77.67	20230202	10510	12.37	20230726	0.07	N	004360	500	96 억		2182770	N	N	3	N	00	N
76	20230914	140143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11750	0	3	0.00	537693750	45616	51.45	11680	11910	11680	15270	8230	11750	11787.39	11.30	0	8410	12076	11912	11796	11632	11516	11855	11575	97	3520	500	7050	10	1	19308690	2269	2.56	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.79	10510	20230726	11.80	52900	-77.79	20230202	10510	11.80	20230726	52900	-77.79	20230202	10510	11.80	20230726	0.07	N	004360	500	96 억		2182770	N	N	3	N	00	N
77	20230914	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11750	0	3	0.00	423689320	35912	40.50	11680	11910	11680	15270	8230	11750	11797.99	11.30	0	9095	12076	11912	11796	11632	11516	11855	11575	97	3520	500	7050	10	1	19308690	2269	2.56	0.27	12	0.19	4583.00	44218.00	52900	20230202	-77.79	10510	20230726	11.80	52900	-77.79	20230202	10510	11.80	20230726	52900	-77.79	20230202	10510	11.80	20230726	0.07	N	004360	500	96 억		2182770	N	N	3	N	00	N
78	20230914	120147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11780	30	2	0.26	373616540	31654	35.70	11680	11910	11680	15270	8230	11750	11803.14	11.30	0	8841	12076	11912	11796	11632	11516	11855	11575	97	3520	500	7050	10	1	19308690	2275	2.57	0.27	12	0.16	4583.00	44218.00	52900	20230202	-77.73	10510	20230726	12.08	52900	-77.73	20230202	10510	12.08	20230726	52900	-77.73	20230202	10510	12.08	20230726	0.07	N	004360	500	96 억		2182770	N	N	3	N	00	N
79	20230914	110145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11820	70	2	0.60	329272080	27895	31.46	11680	11910	11680	15270	8230	11750	11803.98	11.30	0	9234	12076	11912	11796	11632	11516	11855	11575	97	3520	500	7050	10	1	19308690	2282	2.58	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.66	10510	20230726	12.46	52900	-77.66	20230202	10510	12.46	20230726	52900	-77.66	20230202	10510	12.46	20230726	0.07	N	004360	500	96 억		2182770	N	N	3	N	00	N
80	20230914	100141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11850	100	2	0.85	228126310	19305	21.77	11680	11910	11680	15270	8230	11750	11816.95	11.30	0	7966	12076	11912	11796	11632	11516	11855	11575	97	3520	500	7050	10	1	19308690	2288	2.59	0.27	12	0.10	4583.00	44218.00	52900	20230202	-77.60	10510	20230726	12.75	52900	-77.60	20230202	10510	12.75	20230726	52900	-77.60	20230202	10510	12.75	20230726	0.07	N	004360	500	96 억		2182770	N	N	3	N	00	N
81	20230914	090144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11690	-60	5	-0.51	9113720	780	0.88	11680	11690	11680	15270	8230	11750	11684.26	11.30	0	136	12076	11912	11796	11632	11516	11855	11575	97	3520	500	7050	10	1	19308690	2257	2.55	0.26	12	0.00	4583.00	44218.00	52900	20230202	-77.90	10510	20230726	11.23	52900	-77.90	20230202	10510	11.23	20230726	52900	-77.90	20230202	10510	11.23	20230726	0.07	N	004360	500	96 억		2182770	N	N	3	N	00	N
82	20230913	160145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11750	-190	5	-1.59	1046097420	88659	132.78	11890	11960	11680	15520	8360	11940	11799.11	11.44	0	-32562	12220	12080	11980	11840	11740	12030	11790	97	3580	500	7160	10	1	19308690	2269	2.56	0.27	12	0.46	4583.00	44218.00	52900	20230202	-77.79	10510	20230726	11.80	52900	-77.79	20230202	10510	11.80	20230726	52900	-77.79	20230202	10510	11.80	20230726	0.07	N	004360	500	96 억		2209853	N	N	3	N	00	N
83	20230913	150142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11750	-190	5	-1.59	877023510	74230	111.17	11890	11960	11750	15520	8360	11940	11814.95	11.44	0	-29786	12220	12080	11980	11840	11740	12030	11790	97	3580	500	7160	10	1	19308690	2269	2.56	0.27	12	0.38	4583.00	44218.00	52900	20230202	-77.79	10510	20230726	11.80	52900	-77.79	20230202	10510	11.80	20230726	52900	-77.79	20230202	10510	11.80	20230726	0.07	N	004360	500	96 억		2209853	N	N	4	N	00	N
84	20230913	140146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11800	-140	5	-1.17	629265340	53184	79.65	11890	11960	11760	15520	8360	11940	11831.85	11.44	0	-25047	12220	12080	11980	11840	11740	12030	11790	97	3580	500	7160	10	1	19308690	2278	2.57	0.27	12	0.28	4583.00	44218.00	52900	20230202	-77.69	10510	20230726	12.27	52900	-77.69	20230202	10510	12.27	20230726	52900	-77.69	20230202	10510	12.27	20230726	0.07	N	004360	500	96 억		2209853	N	N	4	N	00	N
85	20230913	130142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11810	-130	5	-1.09	532745650	45002	67.40	11890	11960	11760	15520	8360	11940	11838.27	11.44	0	-21312	12220	12080	11980	11840	11740	12030	11790	97	3580	500	7160	10	1	19308690	2280	2.58	0.27	12	0.23	4583.00	44218.00	52900	20230202	-77.67	10510	20230726	12.37	52900	-77.67	20230202	10510	12.37	20230726	52900	-77.67	20230202	10510	12.37	20230726	0.07	N	004360	500	96 억		2209853	N	N	4	N	00	N
86	20230913	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11790	-150	5	-1.26	451891650	38146	57.13	11890	11960	11760	15520	8360	11940	11846.37	11.44	0	-18200	12220	12080	11980	11840	11740	12030	11790	97	3580	500	7160	10	1	19308690	2276	2.57	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.71	10510	20230726	12.18	52900	-77.71	20230202	10510	12.18	20230726	52900	-77.71	20230202	10510	12.18	20230726	0.07	N	004360	500	96 억		2209853	N	N	4	N	00	N
87	20230913	110144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11780	-160	5	-1.34	349910710	29504	44.19	11890	11960	11760	15520	8360	11940	11859.77	11.44	0	-15890	12220	12080	11980	11840	11740	12030	11790	97	3580	500	7160	10	1	19308690	2275	2.57	0.27	12	0.15	4583.00	44218.00	52900	20230202	-77.73	10510	20230726	12.08	52900	-77.73	20230202	10510	12.08	20230726	52900	-77.73	20230202	10510	12.08	20230726	0.07	N	004360	500	96 억		2209853	N	N	4	N	00	N
88	20230913	100143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11900	-40	5	-0.34	137283190	11537	17.28	11890	11960	11850	15520	8360	11940	11899.38	11.44	0	-4819	12220	12080	11980	11840	11740	12030	11790	97	3580	500	7160	10	1	19308690	2298	2.60	0.27	12	0.06	4583.00	44218.00	52900	20230202	-77.50	10510	20230726	13.23	52900	-77.50	20230202	10510	13.23	20230726	52900	-77.50	20230202	10510	13.23	20230726	0.07	N	004360	500	96 억		2209853	N	N	4	N	00	N
89	20230913	090143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11890	-50	5	-0.42	3840360	323	0.48	11890	11900	11880	15520	8360	11940	11889.66	11.44	0	-183	12220	12080	11980	11840	11740	12030	11790	97	3580	500	7160	10	1	19308690	2296	2.59	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.52	10510	20230726	13.13	52900	-77.52	20230202	10510	13.13	20230726	52900	-77.52	20230202	10510	13.13	20230726	0.07	N	004360	500	96 억		2209853	N	N	4	N	00	N
90	20230912	160142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11940	20	2	0.17	796449180	66617	67.14	11990	12120	11880	15490	8350	11920	11955.65	11.49	0	-7545	12326	12122	11996	11792	11666	12060	11730	97	3570	500	7150	10	1	19308690	2305	2.61	0.27	12	0.35	4583.00	44218.00	52900	20230202	-77.43	10510	20230726	13.61	52900	-77.43	20230202	10510	13.61	20230726	52900	-77.43	20230202	10510	13.61	20230726	0.07	N	004360	500	96 억		2217642	N	N	4	N	00	N
91	20230912	150144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11900	-20	5	-0.17	731895130	61192	61.68	11990	12120	11880	15490	8350	11920	11960.63	11.49	0	-5693	12326	12122	11996	11792	11666	12060	11730	97	3570	500	7150	10	1	19308690	2298	2.60	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.50	10510	20230726	13.23	52900	-77.50	20230202	10510	13.23	20230726	52900	-77.50	20230202	10510	13.23	20230726	0.07	N	004360	500	96 억		2217642	N	N	6	N	00	N
92	20230912	140143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11920	0	3	0.00	644752020	53878	54.30	11990	12120	11880	15490	8350	11920	11966.89	11.49	0	-1508	12326	12122	11996	11792	11666	12060	11730	97	3570	500	7150	10	1	19308690	2302	2.60	0.27	12	0.28	4583.00	44218.00	52900	20230202	-77.47	10510	20230726	13.42	52900	-77.47	20230202	10510	13.42	20230726	52900	-77.47	20230202	10510	13.42	20230726	0.07	N	004360	500	96 억		2217642	N	N	6	N	00	N
93	20230912	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11930	10	2	0.08	596757860	49856	50.25	11990	12120	11880	15490	8350	11920	11969.63	11.49	0	-796	12326	12122	11996	11792	11666	12060	11730	97	3570	500	7150	10	1	19308690	2304	2.60	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.45	10510	20230726	13.51	52900	-77.45	20230202	10510	13.51	20230726	52900	-77.45	20230202	10510	13.51	20230726	0.07	N	004360	500	96 억		2217642	N	N	6	N	00	N
94	20230912	120141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11920	0	3	0.00	463045040	38624	38.93	11990	12120	11910	15490	8350	11920	11988.53	11.49	0	4751	12326	12122	11996	11792	11666	12060	11730	97	3570	500	7150	10	1	19308690	2302	2.60	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.47	10510	20230726	13.42	52900	-77.47	20230202	10510	13.42	20230726	52900	-77.47	20230202	10510	13.42	20230726	0.07	N	004360	500	96 억		2217642	N	N	6	N	00	N
95	20230912	110143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11970	50	2	0.42	319542010	26599	26.81	11990	12120	11940	15490	8350	11920	12013.31	11.49	0	12915	12326	12122	11996	11792	11666	12060	11730	97	3570	500	7150	10	1	19308690	2311	2.61	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.37	10510	20230726	13.89	52900	-77.37	20230202	10510	13.89	20230726	52900	-77.37	20230202	10510	13.89	20230726	0.07	N	004360	500	96 억		2217642	N	N	6	N	00	N
96	20230912	100142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	80	2	0.67	275141660	22893	23.07	11990	12120	11940	15490	8350	11920	12018.59	11.49	0	13251	12326	12122	11996	11792	11666	12060	11730	97	3570	500	7150	10	1	19308690	2317	2.62	0.27	12	0.12	4583.00	44218.00	52900	20230202	-77.32	10510	20230726	14.18	52900	-77.32	20230202	10510	14.18	20230726	52900	-77.32	20230202	10510	14.18	20230726	0.07	N	004360	500	96 억		2217642	N	N	6	N	00	N
97	20230912	090144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11990	70	2	0.59	4681350	391	0.39	11990	11990	11940	15490	8350	11920	11972.76	11.49	0	-121	12326	12122	11996	11792	11666	12060	11730	97	3570	500	7150	10	1	19308690	2315	2.62	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.33	10510	20230726	14.08	52900	-77.33	20230202	10510	14.08	20230726	52900	-77.33	20230202	10510	14.08	20230726	0.07	N	004360	500	96 억		2217642	N	N	6	N	00	N
98	20230911	160141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11920	-80	5	-0.67	1190138430	99209	216.31	11960	12200	11870	15600	8400	12000	11996.27	11.45	0	-692	12160	12080	11940	11860	11720	12120	11900	97	3600	500	7200	10	1	19308690	2302	2.60	0.27	12	0.51	4583.00	44218.00	52900	20230202	-77.47	10510	20230726	13.42	52900	-77.47	20230202	10510	13.42	20230726	52900	-77.47	20230202	10510	13.42	20230726	0.07	N	004360	500	96 억		2211616	N	N	6	N	00	N
99	20230911	150143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11920	-80	5	-0.67	1115555490	92944	202.65	11960	12200	11870	15600	8400	12000	12002.45	11.45	0	2159	12160	12080	11940	11860	11720	12120	11900	97	3600	500	7200	10	1	19308690	2302	2.60	0.27	12	0.48	4583.00	44218.00	52900	20230202	-77.47	10510	20230726	13.42	52900	-77.47	20230202	10510	13.42	20230726	52900	-77.47	20230202	10510	13.42	20230726	0.07	N	004360	500	96 억		2211616	N	N	6	N	00	N
100	20230911	140142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11950	-50	5	-0.42	945685010	78681	171.55	11960	12200	11910	15600	8400	12000	12019.23	11.45	0	8987	12160	12080	11940	11860	11720	12120	11900	97	3600	500	7200	10	1	19308690	2307	2.61	0.27	12	0.41	4583.00	44218.00	52900	20230202	-77.41	10510	20230726	13.70	52900	-77.41	20230202	10510	13.70	20230726	52900	-77.41	20230202	10510	13.70	20230726	0.07	N	004360	500	96 억		2211616	N	N	6	N	00	N
101	20230911	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11970	-30	5	-0.25	794862440	66050	144.01	11960	12200	11940	15600	8400	12000	12034.25	11.45	0	12469	12160	12080	11940	11860	11720	12120	11900	97	3600	500	7200	10	1	19308690	2311	2.61	0.27	12	0.34	4583.00	44218.00	52900	20230202	-77.37	10510	20230726	13.89	52900	-77.37	20230202	10510	13.89	20230726	52900	-77.37	20230202	10510	13.89	20230726	0.07	N	004360	500	96 억		2211616	N	N	6	N	00	N
102	20230911	120144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11970	-30	5	-0.25	702963110	58380	127.29	11960	12200	11940	15600	8400	12000	12041.16	11.45	0	12874	12160	12080	11940	11860	11720	12120	11900	97	3600	500	7200	10	1	19308690	2311	2.61	0.27	12	0.30	4583.00	44218.00	52900	20230202	-77.37	10510	20230726	13.89	52900	-77.37	20230202	10510	13.89	20230726	52900	-77.37	20230202	10510	13.89	20230726	0.07	N	004360	500	96 억		2211616	N	N	6	N	00	N
103	20230911	110143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12070	70	2	0.58	544426550	45165	98.48	11960	12200	11940	15600	8400	12000	12054.17	11.45	0	14716	12160	12080	11940	11860	11720	12120	11900	97	3600	500	7200	10	1	19308690	2331	2.63	0.27	12	0.23	4583.00	44218.00	52900	20230202	-77.18	10510	20230726	14.84	52900	-77.18	20230202	10510	14.84	20230726	52900	-77.18	20230202	10510	14.84	20230726	0.07	N	004360	500	96 억		2211616	N	N	6	N	00	N
104	20230911	100141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	10	2	0.08	226639690	18861	41.12	11960	12070	11940	15600	8400	12000	12016.31	11.45	0	4083	12160	12080	11940	11860	11720	12120	11900	97	3600	500	7200	10	1	19308690	2319	2.62	0.27	12	0.10	4583.00	44218.00	52900	20230202	-77.30	10510	20230726	14.27	52900	-77.30	20230202	10510	14.27	20230726	52900	-77.30	20230202	10510	14.27	20230726	0.07	N	004360	500	96 억		2211616	N	N	6	N	00	N
105	20230911	090140	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11970	-30	5	-0.25	1555430	130	0.28	11960	11970	11960	15600	8400	12000	11964.85	11.45	0	-17	12160	12080	11940	11860	11720	12120	11900	97	3600	500	7200	10	1	19308690	2311	2.61	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.37	10510	20230726	13.89	52900	-77.37	20230202	10510	13.89	20230726	52900	-77.37	20230202	10510	13.89	20230726	0.07	N	004360	500	96 억		2211616	N	N	6	N	00	N
106	20230908	160143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	70	2	0.59	545028250	45674	84.84	11870	12020	11800	15500	8360	11930	11933.00	11.35	0	13611	12123	12026	11933	11836	11743	11980	11790	97	3570	500	7150	10	1	19308690	2317	2.62	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.32	10510	20230726	14.18	52900	-77.32	20230202	10510	14.18	20230726	52900	-77.32	20230202	10510	14.18	20230726	0.07	N	004360	500	96 억		2192230	N	N	6	N	00	N
107	20230908	150143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11980	50	2	0.42	501826970	42074	78.15	11870	12000	11800	15500	8360	11930	11927.25	11.35	0	11461	12123	12026	11933	11836	11743	11980	11790	97	3570	500	7150	10	1	19308690	2313	2.61	0.27	12	0.22	4583.00	44218.00	52900	20230202	-77.35	10510	20230726	13.99	52900	-77.35	20230202	10510	13.99	20230726	52900	-77.35	20230202	10510	13.99	20230726	0.07	N	004360	500	96 억		2192230	N	N	10	N	00	N
108	20230908	140143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11960	30	2	0.25	459614390	38550	71.61	11870	12000	11800	15500	8360	11930	11922.55	11.35	0	10510	12123	12026	11933	11836	11743	11980	11790	97	3570	500	7150	10	1	19308690	2309	2.61	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.39	10510	20230726	13.80	52900	-77.39	20230202	10510	13.80	20230726	52900	-77.39	20230202	10510	13.80	20230726	0.07	N	004360	500	96 억		2192230	N	N	10	N	00	N
109	20230908	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11950	20	2	0.17	435698960	36551	67.89	11870	12000	11800	15500	8360	11930	11920.30	11.35	0	10215	12123	12026	11933	11836	11743	11980	11790	97	3570	500	7150	10	1	19308690	2307	2.61	0.27	12	0.19	4583.00	44218.00	52900	20230202	-77.41	10510	20230726	13.70	52900	-77.41	20230202	10510	13.70	20230726	52900	-77.41	20230202	10510	13.70	20230726	0.07	N	004360	500	96 억		2192230	N	N	10	N	00	N
110	20230908	120145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11930	0	3	0.00	400828410	33630	62.47	11870	12000	11800	15500	8360	11930	11918.78	11.35	0	10362	12123	12026	11933	11836	11743	11980	11790	97	3570	500	7150	10	1	19308690	2304	2.60	0.27	12	0.17	4583.00	44218.00	52900	20230202	-77.45	10510	20230726	13.51	52900	-77.45	20230202	10510	13.51	20230726	52900	-77.45	20230202	10510	13.51	20230726	0.07	N	004360	500	96 억		2192230	N	N	10	N	00	N
111	20230908	110143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11900	-30	5	-0.25	364692960	30599	56.84	11870	12000	11800	15500	8360	11930	11918.46	11.35	0	10753	12123	12026	11933	11836	11743	11980	11790	97	3570	500	7150	10	1	19308690	2298	2.60	0.27	12	0.16	4583.00	44218.00	52900	20230202	-77.50	10510	20230726	13.23	52900	-77.50	20230202	10510	13.23	20230726	52900	-77.50	20230202	10510	13.23	20230726	0.07	N	004360	500	96 억		2192230	N	N	10	N	00	N
112	20230908	100143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11930	0	3	0.00	288985710	24238	45.02	11870	12000	11800	15500	8360	11930	11922.84	11.35	0	11110	12123	12026	11933	11836	11743	11980	11790	97	3570	500	7150	10	1	19308690	2304	2.60	0.27	12	0.13	4583.00	44218.00	52900	20230202	-77.45	10510	20230726	13.51	52900	-77.45	20230202	10510	13.51	20230726	52900	-77.45	20230202	10510	13.51	20230726	0.07	N	004360	500	96 억		2192230	N	N	10	N	00	N
113	20230908	090145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11870	-60	5	-0.50	11027800	929	1.73	11870	11900	11870	15500	8360	11930	11870.61	11.35	0	-119	12123	12026	11933	11836	11743	11980	11790	97	3570	500	7150	10	1	19308690	2292	2.59	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.56	10510	20230726	12.94	52900	-77.56	20230202	10510	12.94	20230726	52900	-77.56	20230202	10510	12.94	20230726	0.07	N	004360	500	96 억		2192230	N	N	10	N	00	N
114	20230907	160143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11930	-60	5	-0.50	641583470	53824	67.90	12030	12030	11840	15580	8400	11990	11920.03	11.39	0	-7047	12363	12176	12063	11876	11763	12120	11820	97	3590	500	7190	10	1	19308690	2304	2.60	0.27	12	0.28	4583.00	44218.00	52900	20230202	-77.45	10510	20230726	13.51	52900	-77.45	20230202	10510	13.51	20230726	52900	-77.45	20230202	10510	13.51	20230726	0.07	N	004360	500	96 억		2199519	N	N	10	N	00	N
115	20230907	150142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11910	-80	5	-0.67	605383700	50788	64.07	12030	12030	11840	15580	8400	11990	11919.82	11.39	0	-6373	12363	12176	12063	11876	11763	12120	11820	97	3590	500	7190	10	1	19308690	2300	2.60	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.49	10510	20230726	13.32	52900	-77.49	20230202	10510	13.32	20230726	52900	-77.49	20230202	10510	13.32	20230726	0.07	N	004360	500	96 억		2199519	N	N	9	N	00	N
116	20230907	140141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11900	-90	5	-0.75	476763380	39959	50.41	12030	12030	11860	15580	8400	11990	11931.31	11.39	0	-4525	12363	12176	12063	11876	11763	12120	11820	97	3590	500	7190	10	1	19308690	2298	2.60	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.50	10510	20230726	13.23	52900	-77.50	20230202	10510	13.23	20230726	52900	-77.50	20230202	10510	13.23	20230726	0.07	N	004360	500	96 억		2199519	N	N	9	N	00	N
117	20230907	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11960	-30	5	-0.25	389123810	32601	41.12	12030	12030	11860	15580	8400	11990	11935.95	11.39	0	-1787	12363	12176	12063	11876	11763	12120	11820	97	3590	500	7190	10	1	19308690	2309	2.61	0.27	12	0.17	4583.00	44218.00	52900	20230202	-77.39	10510	20230726	13.80	52900	-77.39	20230202	10510	13.80	20230726	52900	-77.39	20230202	10510	13.80	20230726	0.07	N	004360	500	96 억		2199519	N	N	9	N	00	N
118	20230907	120144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11940	-50	5	-0.42	371076140	31090	39.22	12030	12030	11860	15580	8400	11990	11935.55	11.39	0	-1122	12363	12176	12063	11876	11763	12120	11820	97	3590	500	7190	10	1	19308690	2305	2.61	0.27	12	0.16	4583.00	44218.00	52900	20230202	-77.43	10510	20230726	13.61	52900	-77.43	20230202	10510	13.61	20230726	52900	-77.43	20230202	10510	13.61	20230726	0.07	N	004360	500	96 억		2199519	N	N	9	N	00	N
119	20230907	110143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11960	-30	5	-0.25	303061610	25385	32.02	12030	12030	11860	15580	8400	11990	11938.61	11.39	0	-2700	12363	12176	12063	11876	11763	12120	11820	97	3590	500	7190	10	1	19308690	2309	2.61	0.27	12	0.13	4583.00	44218.00	52900	20230202	-77.39	10510	20230726	13.80	52900	-77.39	20230202	10510	13.80	20230726	52900	-77.39	20230202	10510	13.80	20230726	0.07	N	004360	500	96 억		2199519	N	N	9	N	00	N
120	20230907	100142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11930	-60	5	-0.50	124456810	10401	13.12	12030	12030	11920	15580	8400	11990	11965.85	11.39	0	-3279	12363	12176	12063	11876	11763	12120	11820	97	3590	500	7190	10	1	19308690	2304	2.60	0.27	12	0.05	4583.00	44218.00	52900	20230202	-77.45	10510	20230726	13.51	52900	-77.45	20230202	10510	13.51	20230726	52900	-77.45	20230202	10510	13.51	20230726	0.07	N	004360	500	96 억		2199519	N	N	9	N	00	N
121	20230907	090143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11990	0	3	0.00	8541560	711	0.90	12030	12030	11970	15580	8400	11990	12013.45	11.39	0	-401	12363	12176	12063	11876	11763	12120	11820	97	3590	500	7190	10	1	19308690	2315	2.62	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.33	10510	20230726	14.08	52900	-77.33	20230202	10510	14.08	20230726	52900	-77.33	20230202	10510	14.08	20230726	0.07	N	004360	500	96 억		2199519	N	N	9	N	00	N
122	20230906	160142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11990	-80	5	-0.66	954372190	79057	89.36	12070	12250	11950	15690	8450	12070	12071.97	11.41	0	-2912	12463	12266	12133	11936	11803	12200	11870	97	3620	500	7240	10	1	19308690	2315	2.62	0.27	12	0.41	4583.00	44218.00	52900	20230202	-77.33	10510	20230726	14.08	52900	-77.33	20230202	10510	14.08	20230726	52900	-77.33	20230202	10510	14.08	20230726	0.07	N	004360	500	96 억		2203654	N	N	9	N	00	N
123	20230906	150140	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	-60	5	-0.50	873820300	72326	81.75	12070	12250	11960	15690	8450	12070	12081.69	11.41	0	-2222	12463	12266	12133	11936	11803	12200	11870	97	3620	500	7240	10	1	19308690	2319	2.62	0.27	12	0.37	4583.00	44218.00	52900	20230202	-77.30	10510	20230726	14.27	52900	-77.30	20230202	10510	14.27	20230726	52900	-77.30	20230202	10510	14.27	20230726	0.07	N	004360	500	96 억		2203654	N	N	16	N	00	N
124	20230906	140142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	-70	5	-0.58	743904150	61493	69.50	12070	12250	11960	15690	8450	12070	12097.39	11.41	0	1052	12463	12266	12133	11936	11803	12200	11870	97	3620	500	7240	10	1	19308690	2317	2.62	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.32	10510	20230726	14.18	52900	-77.32	20230202	10510	14.18	20230726	52900	-77.32	20230202	10510	14.18	20230726	0.07	N	004360	500	96 억		2203654	N	N	16	N	00	N
125	20230906	130144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	-30	5	-0.25	608407130	50209	56.75	12070	12250	11960	15690	8450	12070	12117.51	11.41	0	6324	12463	12266	12133	11936	11803	12200	11870	97	3620	500	7240	10	1	19308690	2325	2.63	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.24	10510	20230726	14.56	52900	-77.24	20230202	10510	14.56	20230726	52900	-77.24	20230202	10510	14.56	20230726	0.07	N	004360	500	96 억		2203654	N	N	16	N	00	N
126	20230906	120144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12050	-20	5	-0.17	532800880	43918	49.64	12070	12250	11960	15690	8450	12070	12131.75	11.41	0	9080	12463	12266	12133	11936	11803	12200	11870	97	3620	500	7240	10	1	19308690	2327	2.63	0.27	12	0.23	4583.00	44218.00	52900	20230202	-77.22	10510	20230726	14.65	52900	-77.22	20230202	10510	14.65	20230726	52900	-77.22	20230202	10510	14.65	20230726	0.07	N	004360	500	96 억		2203654	N	N	16	N	00	N
127	20230906	110142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12110	40	2	0.33	411305170	33842	38.25	12070	12250	11960	15690	8450	12070	12153.74	11.41	0	12221	12463	12266	12133	11936	11803	12200	11870	97	3620	500	7240	10	1	19308690	2338	2.64	0.27	12	0.18	4583.00	44218.00	52900	20230202	-77.11	10510	20230726	15.22	52900	-77.11	20230202	10510	15.22	20230726	52900	-77.11	20230202	10510	15.22	20230726	0.07	N	004360	500	96 억		2203654	N	N	16	N	00	N
128	20230906	100140	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12220	150	2	1.24	283442890	23343	26.38	12070	12250	11960	15690	8450	12070	12142.59	11.41	0	11936	12463	12266	12133	11936	11803	12200	11870	97	3620	500	7240	10	1	19308690	2360	2.67	0.28	12	0.12	4583.00	44218.00	52900	20230202	-76.90	10510	20230726	16.27	52900	-76.90	20230202	10510	16.27	20230726	52900	-76.90	20230202	10510	16.27	20230726	0.07	N	004360	500	96 억		2203654	N	N	16	N	00	N
129	20230906	090141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12020	-50	5	-0.41	15496490	1290	1.46	12070	12070	12000	15690	8450	12070	12011.84	11.41	0	-1174	12463	12266	12133	11936	11803	12200	11870	97	3620	500	7240	10	1	19308690	2321	2.62	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.28	10510	20230726	14.37	52900	-77.28	20230202	10510	14.37	20230726	52900	-77.28	20230202	10510	14.37	20230726	0.07	N	004360	500	96 억		2203654	N	N	16	N	00	N
130	20230905	160141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12070	-80	5	-0.66	1071193730	88391	138.87	12200	12330	12000	15790	8510	12150	12118.81	11.45	0	-9575	12530	12340	12200	12010	11870	12270	11940	97	3640	500	7290	10	1	19308690	2331	2.63	0.27	12	0.46	4583.00	44218.00	52900	20230202	-77.18	10510	20230726	14.84	52900	-77.18	20230202	10510	14.84	20230726	52900	-77.18	20230202	10510	14.84	20230726	0.07	N	004360	500	96 억		2211809	N	N	16	N	00	N
131	20230905	150142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	-110	5	-0.91	1007709440	83118	130.59	12200	12330	12000	15790	8510	12150	12123.84	11.45	0	-7974	12530	12340	12200	12010	11870	12270	11940	97	3640	500	7290	10	1	19308690	2325	2.63	0.27	12	0.43	4583.00	44218.00	52900	20230202	-77.24	10510	20230726	14.56	52900	-77.24	20230202	10510	14.56	20230726	52900	-77.24	20230202	10510	14.56	20230726	0.07	N	004360	500	96 억		2211809	N	N	37	N	00	N
132	20230905	140143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12050	-100	5	-0.82	840409580	69226	108.76	12200	12330	12000	15790	8510	12150	12140.09	11.45	0	-4572	12530	12340	12200	12010	11870	12270	11940	97	3640	500	7290	10	1	19308690	2327	2.63	0.27	12	0.36	4583.00	44218.00	52900	20230202	-77.22	10510	20230726	14.65	52900	-77.22	20230202	10510	14.65	20230726	52900	-77.22	20230202	10510	14.65	20230726	0.07	N	004360	500	96 억		2211809	N	N	37	N	00	N
133	20230905	130137	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12020	-130	5	-1.07	751988260	61881	97.22	12200	12330	12000	15790	8510	12150	12152.17	11.45	0	-3393	12530	12340	12200	12010	11870	12270	11940	97	3640	500	7290	10	1	19308690	2321	2.62	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.28	10510	20230726	14.37	52900	-77.28	20230202	10510	14.37	20230726	52900	-77.28	20230202	10510	14.37	20230726	0.07	N	004360	500	96 억		2211809	N	N	37	N	00	N
134	20230905	120142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12120	-30	5	-0.25	586475080	48153	75.65	12200	12330	12060	15790	8510	12150	12179.41	11.45	0	2213	12530	12340	12200	12010	11870	12270	11940	97	3640	500	7290	10	1	19308690	2340	2.64	0.27	12	0.25	4583.00	44218.00	52900	20230202	-77.09	10510	20230726	15.32	52900	-77.09	20230202	10510	15.32	20230726	52900	-77.09	20230202	10510	15.32	20230726	0.07	N	004360	500	96 억		2211809	N	N	37	N	00	N
135	20230905	110141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12260	110	2	0.91	434187620	35595	55.92	12200	12330	12080	15790	8510	12150	12197.99	11.45	0	6284	12530	12340	12200	12010	11870	12270	11940	97	3640	500	7290	10	1	19308690	2367	2.68	0.28	12	0.18	4583.00	44218.00	52900	20230202	-76.82	10510	20230726	16.65	52900	-76.82	20230202	10510	16.65	20230726	52900	-76.82	20230202	10510	16.65	20230726	0.07	N	004360	500	96 억		2211809	N	N	37	N	00	N
136	20230905	100141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12140	-10	5	-0.08	167107990	13759	21.62	12200	12210	12080	15790	8510	12150	12145.36	11.45	0	-1056	12530	12340	12200	12010	11870	12270	11940	97	3640	500	7290	10	1	19308690	2344	2.65	0.27	12	0.07	4583.00	44218.00	52900	20230202	-77.05	10510	20230726	15.51	52900	-77.05	20230202	10510	15.51	20230726	52900	-77.05	20230202	10510	15.51	20230726	0.07	N	004360	500	96 억		2211809	N	N	37	N	00	N
137	20230905	090139	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12150	0	3	0.00	4134850	339	0.53	12200	12200	12150	15790	8510	12150	12197.20	11.45	0	-69	12530	12340	12200	12010	11870	12270	11940	97	3640	500	7290	10	1	19308690	2346	2.65	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.03	10510	20230726	15.60	52900	-77.03	20230202	10510	15.60	20230726	52900	-77.03	20230202	10510	15.60	20230726	0.07	N	004360	500	96 억		2211809	N	N	37	N	00	N
138	20230904	160140	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12150	-60	5	-0.49	771237430	63592	62.78	12300	12390	12060	15870	8550	12210	12127.89	11.48	0	-5007	12570	12390	12270	12090	11970	12330	12030	97	3660	500	7320	10	1	19308690	2346	2.65	0.27	12	0.33	4583.00	44218.00	52900	20230202	-77.03	10510	20230726	15.60	52900	-77.03	20230202	10510	15.60	20230726	52900	-77.03	20230202	10510	15.60	20230726	0.07	N	004360	500	96 억		2217477	N	N	37	N	00	N
139	20230904	150138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12130	-80	5	-0.66	712834890	58779	58.03	12300	12390	12060	15870	8550	12210	12127.37	11.48	0	-5506	12570	12390	12270	12090	11970	12330	12030	97	3660	500	7320	10	1	19308690	2342	2.65	0.27	12	0.30	4583.00	44218.00	52900	20230202	-77.07	10510	20230726	15.41	52900	-77.07	20230202	10510	15.41	20230726	52900	-77.07	20230202	10510	15.41	20230726	0.07	N	004360	500	96 억		2217477	N	N	4	N	00	N
140	20230904	140139	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12120	-90	5	-0.74	571307580	47110	46.51	12300	12390	12060	15870	8550	12210	12127.10	11.48	0	-6796	12570	12390	12270	12090	11970	12330	12030	97	3660	500	7320	10	1	19308690	2340	2.64	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.09	10510	20230726	15.32	52900	-77.09	20230202	10510	15.32	20230726	52900	-77.09	20230202	10510	15.32	20230726	0.07	N	004360	500	96 억		2217477	N	N	4	N	00	N
141	20230904	130141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12110	-100	5	-0.82	378972910	31216	30.82	12300	12390	12090	15870	8550	12210	12140.34	11.48	0	-3620	12570	12390	12270	12090	11970	12330	12030	97	3660	500	7320	10	1	19308690	2338	2.64	0.27	12	0.16	4583.00	44218.00	52900	20230202	-77.11	10510	20230726	15.22	52900	-77.11	20230202	10510	15.22	20230726	52900	-77.11	20230202	10510	15.22	20230726	0.07	N	004360	500	96 억		2217477	N	N	4	N	00	N
142	20230904	120138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12100	-110	5	-0.90	348378280	28689	28.32	12300	12390	12090	15870	8550	12210	12143.27	11.48	0	-3553	12570	12390	12270	12090	11970	12330	12030	97	3660	500	7320	10	1	19308690	2336	2.64	0.27	12	0.15	4583.00	44218.00	52900	20230202	-77.13	10510	20230726	15.13	52900	-77.13	20230202	10510	15.13	20230726	52900	-77.13	20230202	10510	15.13	20230726	0.07	N	004360	500	96 억		2217477	N	N	4	N	00	N
143	20230904	110138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12130	-80	5	-0.66	280089090	23051	22.76	12300	12390	12090	15870	8550	12210	12150.84	11.48	0	-3611	12570	12390	12270	12090	11970	12330	12030	97	3660	500	7320	10	1	19308690	2342	2.65	0.27	12	0.12	4583.00	44218.00	52900	20230202	-77.07	10510	20230726	15.41	52900	-77.07	20230202	10510	15.41	20230726	52900	-77.07	20230202	10510	15.41	20230726	0.07	N	004360	500	96 억		2217477	N	N	4	N	00	N
144	20230904	100136	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12160	-50	5	-0.41	172692330	14193	14.01	12300	12390	12100	15870	8550	12210	12167.43	11.48	0	-3707	12570	12390	12270	12090	11970	12330	12030	97	3660	500	7320	10	1	19308690	2348	2.65	0.28	12	0.07	4583.00	44218.00	52900	20230202	-77.01	10510	20230726	15.70	52900	-77.01	20230202	10510	15.70	20230726	52900	-77.01	20230202	10510	15.70	20230726	0.07	N	004360	500	96 억		2217477	N	N	4	N	00	N
145	20230904	090138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12170	-40	5	-0.33	24360070	1989	1.96	12300	12390	12170	15870	8550	12210	12247.40	11.48	0	-1369	12570	12390	12270	12090	11970	12330	12030	97	3660	500	7320	10	1	19308690	2350	2.66	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.99	10510	20230726	15.79	52900	-76.99	20230202	10510	15.79	20230726	52900	-76.99	20230202	10510	15.79	20230726	0.07	N	004360	500	96 억		2217477	N	N	4	N	00	N
146	20230901	160138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12210	-190	5	-1.53	1244804560	101200	58.60	12390	12450	12150	16120	8680	12400	12300.49	11.70	0	-40786	12720	12560	12300	12140	11880	12640	12220	97	3720	500	7440	10	1	19308690	2358	2.66	0.28	12	0.52	4583.00	44218.00	52900	20230202	-76.92	10510	20230726	16.18	52900	-76.92	20230202	10510	16.18	20230726	52900	-76.92	20230202	10510	16.18	20230726	0.08	N	004360	500	96 억		2260068	N	N	4	N	00	N
147	20230901	150140	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12260	-140	5	-1.13	1130304630	91831	53.18	12390	12450	12150	16120	8680	12400	12308.53	11.70	0	-33745	12720	12560	12300	12140	11880	12640	12220	97	3720	500	7440	10	1	19308690	2367	2.68	0.28	12	0.48	4583.00	44218.00	52900	20230202	-76.82	10510	20230726	16.65	52900	-76.82	20230202	10510	16.65	20230726	52900	-76.82	20230202	10510	16.65	20230726	0.08	N	004360	500	96 억		2260068	N	N	2	N	00	N
148	20230901	140138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12370	-30	5	-0.24	1002785600	81453	47.17	12390	12450	12150	16120	8680	12400	12311.22	11.70	0	-28648	12720	12560	12300	12140	11880	12640	12220	97	3720	500	7440	10	1	19308690	2388	2.70	0.28	12	0.42	4583.00	44218.00	52900	20230202	-76.62	10510	20230726	17.70	52900	-76.62	20230202	10510	17.70	20230726	52900	-76.62	20230202	10510	17.70	20230726	0.08	N	004360	500	96 억		2260068	N	N	2	N	00	N
149	20230901	130138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	-70	5	-0.56	773061440	62897	36.42	12390	12400	12150	16120	8680	12400	12290.91	11.70	0	-22937	12720	12560	12300	12140	11880	12640	12220	97	3720	500	7440	10	1	19308690	2381	2.69	0.28	12	0.33	4583.00	44218.00	52900	20230202	-76.69	10510	20230726	17.32	52900	-76.69	20230202	10510	17.32	20230726	52900	-76.69	20230202	10510	17.32	20230726	0.08	N	004360	500	96 억		2260068	N	N	2	N	00	N
150	20230901	120138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	-110	5	-0.89	653755330	53227	30.82	12390	12390	12150	16120	8680	12400	12282.40	11.70	0	-20612	12720	12560	12300	12140	11880	12640	12220	97	3720	500	7440	10	1	19308690	2373	2.68	0.28	12	0.28	4583.00	44218.00	52900	20230202	-76.77	10510	20230726	16.94	52900	-76.77	20230202	10510	16.94	20230726	52900	-76.77	20230202	10510	16.94	20230726	0.08	N	004360	500	96 억		2260068	N	N	2	N	00	N
151	20230901	110138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12320	-80	5	-0.65	525483100	42794	24.78	12390	12390	12150	16120	8680	12400	12279.36	11.70	0	-14547	12720	12560	12300	12140	11880	12640	12220	97	3720	500	7440	10	1	19308690	2379	2.69	0.28	12	0.22	4583.00	44218.00	52900	20230202	-76.71	10510	20230726	17.22	52900	-76.71	20230202	10510	17.22	20230726	52900	-76.71	20230202	10510	17.22	20230726	0.08	N	004360	500	96 억		2260068	N	N	2	N	00	N
152	20230901	100138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12270	-130	5	-1.05	281398710	22912	13.27	12390	12390	12150	16120	8680	12400	12281.72	11.70	0	-10368	12720	12560	12300	12140	11880	12640	12220	97	3720	500	7440	10	1	19308690	2369	2.68	0.28	12	0.12	4583.00	44218.00	52900	20230202	-76.81	10510	20230726	16.75	52900	-76.81	20230202	10510	16.75	20230726	52900	-76.81	20230202	10510	16.75	20230726	0.08	N	004360	500	96 억		2260068	N	N	2	N	00	N
153	20230901	090137	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12280	-120	5	-0.97	13366770	1081	0.63	12390	12390	12280	16120	8680	12400	12365.19	11.70	0	-516	12720	12560	12300	12140	11880	12640	12220	97	3720	500	7440	10	1	19308690	2371	2.68	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.79	10510	20230726	16.84	52900	-76.79	20230202	10510	16.84	20230726	52900	-76.79	20230202	10510	16.84	20230726	0.08	N	004360	500	96 억		2260068	N	N	2	N	00	N