KissMeData/006660/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	160218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9400	40	2	0.43	112045090	12023	126.27	9360	9460	9210	12160	6560	9360	9319.23	1.51	0	-227	9680	9520	9440	9280	9200	9480	9240	41	2800	500	6550	10	1	8126314	764	1.87	0.30	12	0.15	5034.00	31707.00	14300	20230222	-34.27	8760	20230726	7.31	14300	-34.27	20230222	8760	7.31	20230726	14300	-34.27	20230222	8760	7.31	20230726	1.51	N	006660	500	40 억		122420	N	N	1	N	00	N
3	20230927	150221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9350	-10	5	-0.11	97641260	10487	110.13	9360	9460	9210	12160	6560	9360	9310.70	1.51	0	-210	9680	9520	9440	9280	9200	9480	9240	41	2800	500	6550	10	1	8126314	760	1.86	0.29	12	0.13	5034.00	31707.00	14300	20230222	-34.62	8760	20230726	6.74	14300	-34.62	20230222	8760	6.74	20230726	14300	-34.62	20230222	8760	6.74	20230726	1.51	N	006660	500	40 억		122420	N	N	0	N	00	N
4	20230927	140220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9350	-10	5	-0.11	95027570	10207	107.19	9360	9460	9210	12160	6560	9360	9310.04	1.51	0	-217	9680	9520	9440	9280	9200	9480	9240	41	2800	500	6550	10	1	8126314	760	1.86	0.29	12	0.13	5034.00	31707.00	14300	20230222	-34.62	8760	20230726	6.74	14300	-34.62	20230222	8760	6.74	20230726	14300	-34.62	20230222	8760	6.74	20230726	1.51	N	006660	500	40 억		122420	N	N	0	N	00	N
5	20230927	130219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9240	-120	5	-1.28	87748960	9428	99.01	9360	9460	9210	12160	6560	9360	9307.27	1.51	0	-210	9680	9520	9440	9280	9200	9480	9240	41	2800	500	6550	10	1	8126314	751	1.84	0.29	12	0.12	5034.00	31707.00	14300	20230222	-35.38	8760	20230726	5.48	14300	-35.38	20230222	8760	5.48	20230726	14300	-35.38	20230222	8760	5.48	20230726	1.51	N	006660	500	40 억		122420	N	N	0	N	00	N
6	20230927	120219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9230	-130	5	-1.39	71873320	7706	80.93	9360	9460	9220	12160	6560	9360	9326.93	1.51	0	-121	9680	9520	9440	9280	9200	9480	9240	41	2800	500	6550	10	1	8126314	750	1.83	0.29	12	0.09	5034.00	31707.00	14300	20230222	-35.45	8760	20230726	5.37	14300	-35.45	20230222	8760	5.37	20230726	14300	-35.45	20230222	8760	5.37	20230726	1.51	N	006660	500	40 억		122420	N	N	0	N	00	N
7	20230927	110219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9260	-100	5	-1.07	53037340	5670	59.55	9360	9460	9260	12160	6560	9360	9354.03	1.51	0	-28	9680	9520	9440	9280	9200	9480	9240	41	2800	500	6550	10	1	8126314	752	1.84	0.29	12	0.07	5034.00	31707.00	14300	20230222	-35.24	8760	20230726	5.71	14300	-35.24	20230222	8760	5.71	20230726	14300	-35.24	20230222	8760	5.71	20230726	1.51	N	006660	500	40 억		122420	N	N	0	N	00	N
8	20230927	100218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9390	30	2	0.32	33847330	3606	37.87	9360	9460	9310	12160	6560	9360	9386.39	1.51	0	72	9680	9520	9440	9280	9200	9480	9240	41	2800	500	6550	10	1	8126314	763	1.87	0.30	12	0.04	5034.00	31707.00	14300	20230222	-34.34	8760	20230726	7.19	14300	-34.34	20230222	8760	7.19	20230726	14300	-34.34	20230222	8760	7.19	20230726	1.51	N	006660	500	40 억		122420	N	N	0	N	00	N
9	20230927	090221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9390	30	2	0.32	2003950	214	2.25	9360	9390	9360	12160	6560	9360	9364.25	1.51	0	-48	9680	9520	9440	9280	9200	9480	9240	41	2800	500	6550	10	1	8126314	763	1.87	0.30	12	0.00	5034.00	31707.00	14300	20230222	-34.34	8760	20230726	7.19	14300	-34.34	20230222	8760	7.19	20230726	14300	-34.34	20230222	8760	7.19	20230726	1.51	N	006660	500	40 억		122420	N	N	0	N	00	N
10	20230926	160219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9360	-230	5	-2.40	88727430	9372	111.66	9570	9600	9360	12460	6720	9590	9469.57	1.54	0	-2908	9743	9666	9563	9486	9383	9615	9435	41	2870	500	6710	10	1	8126314	761	1.86	0.30	12	0.12	5034.00	31707.00	14300	20230222	-34.55	8760	20230726	6.85	14300	-34.55	20230222	8760	6.85	20230726	14300	-34.55	20230222	8760	6.85	20230726	1.51	N	006660	500	40 억		125260	N	N	3	N	00	N
11	20230926	150220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9470	-120	5	-1.25	79367430	8372	99.75	9570	9600	9400	12460	6720	9590	9480.10	1.54	0	-2908	9743	9666	9563	9486	9383	9615	9435	41	2870	500	6710	10	1	8126314	770	1.88	0.30	12	0.10	5034.00	31707.00	14300	20230222	-33.78	8760	20230726	8.11	14300	-33.78	20230222	8760	8.11	20230726	14300	-33.78	20230222	8760	8.11	20230726	1.51	N	006660	500	40 억		125260	N	N	3	N	00	N
12	20230926	140217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9410	-180	5	-1.88	69541180	7332	87.36	9570	9600	9400	12460	6720	9590	9484.61	1.54	0	-2801	9743	9666	9563	9486	9383	9615	9435	41	2870	500	6710	10	1	8126314	765	1.87	0.30	12	0.09	5034.00	31707.00	14300	20230222	-34.20	8760	20230726	7.42	14300	-34.20	20230222	8760	7.42	20230726	14300	-34.20	20230222	8760	7.42	20230726	1.51	N	006660	500	40 억		125260	N	N	3	N	00	N
13	20230926	130217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9500	-90	5	-0.94	45865090	4828	57.52	9570	9600	9440	12460	6720	9590	9499.81	1.54	0	-2689	9743	9666	9563	9486	9383	9615	9435	41	2870	500	6710	10	1	8126314	772	1.89	0.30	12	0.06	5034.00	31707.00	14300	20230222	-33.57	8760	20230726	8.45	14300	-33.57	20230222	8760	8.45	20230726	14300	-33.57	20230222	8760	8.45	20230726	1.51	N	006660	500	40 억		125260	N	N	3	N	00	N
14	20230926	120218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9500	-90	5	-0.94	40100500	4218	50.26	9570	9600	9450	12460	6720	9590	9506.99	1.54	0	-2329	9743	9666	9563	9486	9383	9615	9435	41	2870	500	6710	10	1	8126314	772	1.89	0.30	12	0.05	5034.00	31707.00	14300	20230222	-33.57	8760	20230726	8.45	14300	-33.57	20230222	8760	8.45	20230726	14300	-33.57	20230222	8760	8.45	20230726	1.51	N	006660	500	40 억		125260	N	N	3	N	00	N
15	20230926	110218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9560	-30	5	-0.31	33914260	3565	42.48	9570	9600	9480	12460	6720	9590	9513.12	1.54	0	-1940	9743	9666	9563	9486	9383	9615	9435	41	2870	500	6710	10	1	8126314	777	1.90	0.30	12	0.04	5034.00	31707.00	14300	20230222	-33.15	8760	20230726	9.13	14300	-33.15	20230222	8760	9.13	20230726	14300	-33.15	20230222	8760	9.13	20230726	1.51	N	006660	500	40 억		125260	N	N	3	N	00	N
16	20230926	100218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9500	-90	5	-0.94	11977850	1258	14.99	9570	9600	9500	12460	6720	9590	9521.34	1.54	0	-675	9743	9666	9563	9486	9383	9615	9435	41	2870	500	6710	10	1	8126314	772	1.89	0.30	12	0.02	5034.00	31707.00	14300	20230222	-33.57	8760	20230726	8.45	14300	-33.57	20230222	8760	8.45	20230726	14300	-33.57	20230222	8760	8.45	20230726	1.51	N	006660	500	40 억		125260	N	N	3	N	00	N
17	20230926	090218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9570	-20	5	-0.21	1416110	148	1.76	9570	9570	9520	12460	6720	9590	9568.31	1.54	0	-25	9743	9666	9563	9486	9383	9615	9435	41	2870	500	6710	10	1	8126314	778	1.90	0.30	12	0.00	5034.00	31707.00	14300	20230222	-33.08	8760	20230726	9.25	14300	-33.08	20230222	8760	9.25	20230726	14300	-33.08	20230222	8760	9.25	20230726	1.51	N	006660	500	40 억		125260	N	N	3	N	00	N
18	20230925	160217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9590	-10	5	-0.10	80201660	8389	105.75	9610	9640	9460	12480	6720	9600	9560.31	1.56	0	-1621	9733	9666	9533	9466	9333	9700	9500	41	2880	500	6720	10	1	8126314	779	1.91	0.30	12	0.10	5034.00	31707.00	14300	20230222	-32.94	8760	20230726	9.47	14300	-32.94	20230222	8760	9.47	20230726	14300	-32.94	20230222	8760	9.47	20230726	1.52	N	006660	500	40 억		126894	N	N	3	N	00	N
19	20230925	150218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9530	-70	5	-0.73	69560280	7275	91.71	9610	9640	9500	12480	6720	9600	9561.55	1.56	0	-1567	9733	9666	9533	9466	9333	9700	9500	41	2880	500	6720	10	1	8126314	774	1.89	0.30	12	0.09	5034.00	31707.00	14300	20230222	-33.36	8760	20230726	8.79	14300	-33.36	20230222	8760	8.79	20230726	14300	-33.36	20230222	8760	8.79	20230726	1.52	N	006660	500	40 억		126894	N	N	0	N	00	N
20	20230925	140216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9540	-60	5	-0.62	64238360	6715	84.65	9610	9640	9500	12480	6720	9600	9566.40	1.56	0	-1567	9733	9666	9533	9466	9333	9700	9500	41	2880	500	6720	10	1	8126314	775	1.90	0.30	12	0.08	5034.00	31707.00	14300	20230222	-33.29	8760	20230726	8.90	14300	-33.29	20230222	8760	8.90	20230726	14300	-33.29	20230222	8760	8.90	20230726	1.52	N	006660	500	40 억		126894	N	N	0	N	00	N
21	20230925	130217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9600	0	3	0.00	52855970	5519	69.57	9610	9640	9500	12480	6720	9600	9577.09	1.56	0	-1567	9733	9666	9533	9466	9333	9700	9500	41	2880	500	6720	10	1	8126314	780	1.91	0.30	12	0.07	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.52	N	006660	500	40 억		126894	N	N	0	N	00	N
22	20230925	120219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9530	-70	5	-0.73	51830150	5412	68.22	9610	9640	9500	12480	6720	9600	9576.89	1.56	0	-1567	9733	9666	9533	9466	9333	9700	9500	41	2880	500	6720	10	1	8126314	774	1.89	0.30	12	0.07	5034.00	31707.00	14300	20230222	-33.36	8760	20230726	8.79	14300	-33.36	20230222	8760	8.79	20230726	14300	-33.36	20230222	8760	8.79	20230726	1.52	N	006660	500	40 억		126894	N	N	0	N	00	N
23	20230925	110217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9590	-10	5	-0.10	45765030	4778	60.23	9610	9640	9500	12480	6720	9600	9578.28	1.56	0	-1079	9733	9666	9533	9466	9333	9700	9500	41	2880	500	6720	10	1	8126314	779	1.91	0.30	12	0.06	5034.00	31707.00	14300	20230222	-32.94	8760	20230726	9.47	14300	-32.94	20230222	8760	9.47	20230726	14300	-32.94	20230222	8760	9.47	20230726	1.52	N	006660	500	40 억		126894	N	N	0	N	00	N
24	20230925	100218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9590	-10	5	-0.10	36012780	3753	47.31	9610	9640	9550	12480	6720	9600	9595.73	1.56	0	-1074	9733	9666	9533	9466	9333	9700	9500	41	2880	500	6720	10	1	8126314	779	1.91	0.30	12	0.05	5034.00	31707.00	14300	20230222	-32.94	8760	20230726	9.47	14300	-32.94	20230222	8760	9.47	20230726	14300	-32.94	20230222	8760	9.47	20230726	1.52	N	006660	500	40 억		126894	N	N	0	N	00	N
25	20230925	090216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	40	2	0.42	374820	39	0.49	9610	9640	9610	12480	6720	9600	9610.77	1.56	0	-5	9733	9666	9533	9466	9333	9700	9500	41	2880	500	6720	10	1	8126314	783	1.91	0.30	12	0.00	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.52	N	006660	500	40 억		126894	N	N	0	N	00	N
26	20230922	160222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9600	10	2	0.10	75293190	7932	91.12	9580	9600	9400	12460	6720	9590	9492.05	1.57	0	-756	9716	9652	9576	9512	9436	9660	9520	41	2870	500	6710	10	1	8126314	780	1.91	0.30	12	0.10	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.52	N	006660	500	40 억		127660	N	N	0	N	00	N
27	20230922	150221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9550	-40	5	-0.42	69650750	7344	84.37	9580	9580	9400	12460	6720	9590	9484.03	1.57	0	-750	9716	9652	9576	9512	9436	9660	9520	41	2870	500	6710	10	1	8126314	776	1.90	0.30	12	0.09	5034.00	31707.00	14300	20230222	-33.22	8760	20230726	9.02	14300	-33.22	20230222	8760	9.02	20230726	14300	-33.22	20230222	8760	9.02	20230726	1.52	N	006660	500	40 억		127660	N	N	0	N	00	N
28	20230922	140221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9540	-50	5	-0.52	63872620	6738	77.40	9580	9580	9400	12460	6720	9590	9479.46	1.57	0	-456	9716	9652	9576	9512	9436	9660	9520	41	2870	500	6710	10	1	8126314	775	1.90	0.30	12	0.08	5034.00	31707.00	14300	20230222	-33.29	8760	20230726	8.90	14300	-33.29	20230222	8760	8.90	20230726	14300	-33.29	20230222	8760	8.90	20230726	1.52	N	006660	500	40 억		127660	N	N	0	N	00	N
29	20230922	130213	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9480	-110	5	-1.15	57260670	6042	69.41	9580	9580	9400	12460	6720	9590	9477.11	1.57	0	-894	9716	9652	9576	9512	9436	9660	9520	41	2870	500	6710	10	1	8126314	770	1.88	0.30	12	0.07	5034.00	31707.00	14300	20230222	-33.71	8760	20230726	8.22	14300	-33.71	20230222	8760	8.22	20230726	14300	-33.71	20230222	8760	8.22	20230726	1.52	N	006660	500	40 억		127660	N	N	0	N	00	N
30	20230922	120211	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9500	-90	5	-0.94	40447070	4260	48.94	9580	9580	9400	12460	6720	9590	9494.62	1.57	0	-894	9716	9652	9576	9512	9436	9660	9520	41	2870	500	6710	10	1	8126314	772	1.89	0.30	12	0.05	5034.00	31707.00	14300	20230222	-33.57	8760	20230726	8.45	14300	-33.57	20230222	8760	8.45	20230726	14300	-33.57	20230222	8760	8.45	20230726	1.52	N	006660	500	40 억		127660	N	N	0	N	00	N
31	20230922	110213	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9550	-40	5	-0.42	35280760	3714	42.67	9580	9580	9400	12460	6720	9590	9499.40	1.57	0	-886	9716	9652	9576	9512	9436	9660	9520	41	2870	500	6710	10	1	8126314	776	1.90	0.30	12	0.05	5034.00	31707.00	14300	20230222	-33.22	8760	20230726	9.02	14300	-33.22	20230222	8760	9.02	20230726	14300	-33.22	20230222	8760	9.02	20230726	1.52	N	006660	500	40 억		127660	N	N	0	N	00	N
32	20230922	100211	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9450	-140	5	-1.46	32516900	3423	39.32	9580	9580	9400	12460	6720	9590	9499.53	1.57	0	-767	9716	9652	9576	9512	9436	9660	9520	41	2870	500	6710	10	1	8126314	768	1.88	0.30	12	0.04	5034.00	31707.00	14300	20230222	-33.92	8760	20230726	7.88	14300	-33.92	20230222	8760	7.88	20230726	14300	-33.92	20230222	8760	7.88	20230726	1.52	N	006660	500	40 억		127660	N	N	0	N	00	N
33	20230922	090209	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9500	-90	5	-0.94	4983400	522	6.00	9580	9580	9500	12460	6720	9590	9546.74	1.57	0	-255	9716	9652	9576	9512	9436	9660	9520	41	2870	500	6710	10	1	8126314	772	1.89	0.30	12	0.01	5034.00	31707.00	14300	20230222	-33.57	8760	20230726	8.45	14300	-33.57	20230222	8760	8.45	20230726	14300	-33.57	20230222	8760	8.45	20230726	1.52	N	006660	500	40 억		127660	N	N	0	N	00	N
34	20230921	160212	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9590	0	3	0.00	83391770	8705	128.15	9590	9640	9500	12460	6720	9590	9579.75	1.59	0	-2105	9696	9642	9616	9562	9536	9630	9550	41	2870	500	6710	10	1	8126314	779	1.91	0.30	12	0.11	5034.00	31707.00	14300	20230222	-32.94	8760	20230726	9.47	14300	-32.94	20230222	8760	9.47	20230726	14300	-32.94	20230222	8760	9.47	20230726	1.52	N	006660	500	40 억		129611	N	N	0	N	00	N
35	20230921	150210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9570	-20	5	-0.21	65667800	6847	100.79	9590	9640	9540	12460	6720	9590	9590.74	1.59	0	-1736	9696	9642	9616	9562	9536	9630	9550	41	2870	500	6710	10	1	8126314	778	1.90	0.30	12	0.08	5034.00	31707.00	14300	20230222	-33.08	8760	20230726	9.25	14300	-33.08	20230222	8760	9.25	20230726	14300	-33.08	20230222	8760	9.25	20230726	1.52	N	006660	500	40 억		129611	N	N	0	N	00	N
36	20230921	140212	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9590	0	3	0.00	60275490	6283	92.49	9590	9640	9540	12460	6720	9590	9593.43	1.59	0	-1427	9696	9642	9616	9562	9536	9630	9550	41	2870	500	6710	10	1	8126314	779	1.91	0.30	12	0.08	5034.00	31707.00	14300	20230222	-32.94	8760	20230726	9.47	14300	-32.94	20230222	8760	9.47	20230726	14300	-32.94	20230222	8760	9.47	20230726	1.52	N	006660	500	40 억		129611	N	N	0	N	00	N
37	20230921	130207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9620	30	2	0.31	53405740	5567	81.95	9590	9640	9540	12460	6720	9590	9593.27	1.59	0	-1010	9696	9642	9616	9562	9536	9630	9550	41	2870	500	6710	10	1	8126314	782	1.91	0.30	12	0.07	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.52	N	006660	500	40 억		129611	N	N	0	N	00	N
38	20230921	120207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9580	-10	5	-0.10	35934760	3746	55.15	9590	9640	9540	12460	6720	9590	9592.84	1.59	0	-777	9696	9642	9616	9562	9536	9630	9550	41	2870	500	6710	10	1	8126314	779	1.90	0.30	12	0.05	5034.00	31707.00	14300	20230222	-33.01	8760	20230726	9.36	14300	-33.01	20230222	8760	9.36	20230726	14300	-33.01	20230222	8760	9.36	20230726	1.52	N	006660	500	40 억		129611	N	N	0	N	00	N
39	20230921	110212	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9620	30	2	0.31	29745420	3100	45.64	9590	9640	9580	12460	6720	9590	9595.30	1.59	0	-211	9696	9642	9616	9562	9536	9630	9550	41	2870	500	6710	10	1	8126314	782	1.91	0.30	12	0.04	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.52	N	006660	500	40 억		129611	N	N	0	N	00	N
40	20230921	100208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	50	2	0.52	28543960	2975	43.80	9590	9640	9580	12460	6720	9590	9594.61	1.59	0	-162	9696	9642	9616	9562	9536	9630	9550	41	2870	500	6710	10	1	8126314	783	1.91	0.30	12	0.04	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.52	N	006660	500	40 억		129611	N	N	0	N	00	N
41	20230921	090211	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9590	0	3	0.00	2426300	253	3.72	9590	9600	9590	12460	6720	9590	9590.12	1.59	0	-217	9696	9642	9616	9562	9536	9630	9550	41	2870	500	6710	10	1	8126314	779	1.91	0.30	12	0.00	5034.00	31707.00	14300	20230222	-32.94	8760	20230726	9.47	14300	-32.94	20230222	8760	9.47	20230726	14300	-32.94	20230222	8760	9.47	20230726	1.52	N	006660	500	40 억		129611	N	N	0	N	00	N
42	20230920	160213	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9590	-50	5	-0.52	64811460	6740	64.55	9650	9670	9590	12530	6750	9640	9615.94	1.61	0	-647	9746	9692	9596	9542	9446	9720	9570	41	2890	500	6740	10	1	8126314	779	1.91	0.30	12	0.08	5034.00	31707.00	14300	20230222	-32.94	8760	20230726	9.47	14300	-32.94	20230222	8760	9.47	20230726	14300	-32.94	20230222	8760	9.47	20230726	1.53	N	006660	500	40 억		130494	N	N	0	N	00	N
43	20230920	150207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9590	-50	5	-0.52	59248250	6160	59.00	9650	9670	9590	12530	6750	9640	9618.22	1.61	0	-356	9746	9692	9596	9542	9446	9720	9570	41	2890	500	6740	10	1	8126314	779	1.91	0.30	12	0.08	5034.00	31707.00	14300	20230222	-32.94	8760	20230726	9.47	14300	-32.94	20230222	8760	9.47	20230726	14300	-32.94	20230222	8760	9.47	20230726	1.53	N	006660	500	40 억		130494	N	N	0	N	00	N
44	20230920	140210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9650	10	2	0.10	31991180	3320	31.80	9650	9670	9590	12530	6750	9640	9635.90	1.61	0	-422	9746	9692	9596	9542	9446	9720	9570	41	2890	500	6740	10	1	8126314	784	1.92	0.30	12	0.04	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.53	N	006660	500	40 억		130494	N	N	0	N	00	N
45	20230920	130210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9650	10	2	0.10	26822580	2783	26.65	9650	9670	9590	12530	6750	9640	9638.01	1.61	0	-422	9746	9692	9596	9542	9446	9720	9570	41	2890	500	6740	10	1	8126314	784	1.92	0.30	12	0.03	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.53	N	006660	500	40 억		130494	N	N	0	N	00	N
46	20230920	120207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	0	3	0.00	19810810	2055	19.68	9650	9670	9590	12530	6750	9640	9640.30	1.61	0	-338	9746	9692	9596	9542	9446	9720	9570	41	2890	500	6740	10	1	8126314	783	1.91	0.30	12	0.03	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.53	N	006660	500	40 억		130494	N	N	0	N	00	N
47	20230920	110208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	0	3	0.00	15803950	1640	15.71	9650	9660	9590	12530	6750	9640	9636.55	1.61	0	-294	9746	9692	9596	9542	9446	9720	9570	41	2890	500	6740	10	1	8126314	783	1.91	0.30	12	0.02	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.53	N	006660	500	40 억		130494	N	N	0	N	00	N
48	20230920	100207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9650	10	2	0.10	9510700	986	9.44	9650	9660	9590	12530	6750	9640	9645.74	1.61	0	-293	9746	9692	9596	9542	9446	9720	9570	41	2890	500	6740	10	1	8126314	784	1.92	0.30	12	0.01	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.53	N	006660	500	40 억		130494	N	N	0	N	00	N
49	20230920	090207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	0	3	0.00	3799980	394	3.77	9650	9650	9640	12530	6750	9640	9644.62	1.61	0	-241	9746	9692	9596	9542	9446	9720	9570	41	2890	500	6740	10	1	8126314	783	1.91	0.30	12	0.00	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.53	N	006660	500	40 억		130494	N	N	0	N	00	N
50	20230919	160206	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	0	3	0.00	99909630	10440	135.58	9630	9650	9500	12530	6750	9640	9569.89	1.60	0	372	9746	9692	9636	9582	9526	9665	9555	41	2890	500	6740	10	1	8126314	783	1.91	0.30	12	0.13	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.53	N	006660	500	40 억		130158	N	N	0	N	00	N
51	20230919	150208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9620	-20	5	-0.21	96824930	10120	131.43	9630	9650	9500	12530	6750	9640	9567.68	1.60	0	409	9746	9692	9636	9582	9526	9665	9555	41	2890	500	6740	10	1	8126314	782	1.91	0.30	12	0.12	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.53	N	006660	500	40 억		130158	N	N	0	N	00	N
52	20230919	140205	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9600	-40	5	-0.41	86094400	8996	116.83	9630	9650	9500	12530	6750	9640	9570.30	1.60	0	436	9746	9692	9636	9582	9526	9665	9555	41	2890	500	6740	10	1	8126314	780	1.91	0.30	12	0.11	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.53	N	006660	500	40 억		130158	N	N	0	N	00	N
53	20230919	130205	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9610	-30	5	-0.31	85672350	8952	116.26	9630	9650	9500	12530	6750	9640	9570.19	1.60	0	462	9746	9692	9636	9582	9526	9665	9555	41	2890	500	6740	10	1	8126314	781	1.91	0.30	12	0.11	5034.00	31707.00	14300	20230222	-32.80	8760	20230726	9.70	14300	-32.80	20230222	8760	9.70	20230726	14300	-32.80	20230222	8760	9.70	20230726	1.53	N	006660	500	40 억		130158	N	N	0	N	00	N
54	20230919	120209	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9580	-60	5	-0.62	77789110	8129	105.57	9630	9650	9500	12530	6750	9640	9569.33	1.60	0	486	9746	9692	9636	9582	9526	9665	9555	41	2890	500	6740	10	1	8126314	779	1.90	0.30	12	0.10	5034.00	31707.00	14300	20230222	-33.01	8760	20230726	9.36	14300	-33.01	20230222	8760	9.36	20230726	14300	-33.01	20230222	8760	9.36	20230726	1.53	N	006660	500	40 억		130158	N	N	0	N	00	N
55	20230919	110210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9560	-80	5	-0.83	74744840	7811	101.44	9630	9650	9500	12530	6750	9640	9569.18	1.60	0	537	9746	9692	9636	9582	9526	9665	9555	41	2890	500	6740	10	1	8126314	777	1.90	0.30	12	0.10	5034.00	31707.00	14300	20230222	-33.15	8760	20230726	9.13	14300	-33.15	20230222	8760	9.13	20230726	14300	-33.15	20230222	8760	9.13	20230726	1.53	N	006660	500	40 억		130158	N	N	0	N	00	N
56	20230919	100207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9620	-20	5	-0.21	26422270	2743	35.62	9630	9650	9600	12530	6750	9640	9632.62	1.60	0	-21	9746	9692	9636	9582	9526	9665	9555	41	2890	500	6740	10	1	8126314	782	1.91	0.30	12	0.03	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.53	N	006660	500	40 억		130158	N	N	0	N	00	N
57	20230919	090208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9630	-10	5	-0.10	837810	87	1.13	9630	9630	9630	12530	6750	9640	9630.00	1.60	0	-15	9746	9692	9636	9582	9526	9665	9555	41	2890	500	6740	10	1	8126314	783	1.91	0.30	12	0.00	5034.00	31707.00	14300	20230222	-32.66	8760	20230726	9.93	14300	-32.66	20230222	8760	9.93	20230726	14300	-32.66	20230222	8760	9.93	20230726	1.53	N	006660	500	40 억		130158	N	N	0	N	00	N
58	20230918	160210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	-30	5	-0.31	74028050	7700	97.75	9670	9690	9580	12570	6770	9670	9614.03	1.59	0	-741	9830	9750	9630	9550	9430	9690	9490	41	2900	500	6760	10	1	8126314	783	1.91	0.30	12	0.09	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.54	N	006660	500	40 억		129436	N	N	1	N	00	N
59	20230918	150205	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9600	-70	5	-0.72	63160910	6568	83.38	9670	9690	9580	12570	6770	9670	9616.46	1.59	0	-771	9830	9750	9630	9550	9430	9690	9490	41	2900	500	6760	10	1	8126314	780	1.91	0.30	12	0.08	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.54	N	006660	500	40 억		129436	N	N	1	N	00	N
60	20230918	140211	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9600	-70	5	-0.72	56937680	5920	75.16	9670	9690	9580	12570	6770	9670	9617.85	1.59	0	-243	9830	9750	9630	9550	9430	9690	9490	41	2900	500	6760	10	1	8126314	780	1.91	0.30	12	0.07	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.54	N	006660	500	40 억		129436	N	N	1	N	00	N
61	20230918	130211	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9680	10	2	0.10	42993910	4470	56.75	9670	9690	9580	12570	6770	9670	9618.32	1.59	0	65	9830	9750	9630	9550	9430	9690	9490	41	2900	500	6760	10	1	8126314	787	1.92	0.31	12	0.06	5034.00	31707.00	14300	20230222	-32.31	8760	20230726	10.50	14300	-32.31	20230222	8760	10.50	20230726	14300	-32.31	20230222	8760	10.50	20230726	1.54	N	006660	500	40 억		129436	N	N	1	N	00	N
62	20230918	120208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	-30	5	-0.31	39264190	4083	51.83	9670	9670	9580	12570	6770	9670	9616.51	1.59	0	-99	9830	9750	9630	9550	9430	9690	9490	41	2900	500	6760	10	1	8126314	783	1.91	0.30	12	0.05	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.54	N	006660	500	40 억		129436	N	N	1	N	00	N
63	20230918	110208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9600	-70	5	-0.72	35760130	3718	47.20	9670	9670	9580	12570	6770	9670	9618.11	1.59	0	-99	9830	9750	9630	9550	9430	9690	9490	41	2900	500	6760	10	1	8126314	780	1.91	0.30	12	0.05	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.54	N	006660	500	40 억		129436	N	N	1	N	00	N
64	20230918	100206	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9600	-70	5	-0.72	23829840	2475	31.42	9670	9670	9580	12570	6770	9670	9628.22	1.59	0	228	9830	9750	9630	9550	9430	9690	9490	41	2900	500	6760	10	1	8126314	780	1.91	0.30	12	0.03	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.54	N	006660	500	40 억		129436	N	N	1	N	00	N
65	20230918	090206	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9670	0	3	0.00	3732620	386	4.90	9670	9670	9670	12570	6770	9670	9670.00	1.59	0	-108	9830	9750	9630	9550	9430	9690	9490	41	2900	500	6760	10	1	8126314	786	1.92	0.30	12	0.00	5034.00	31707.00	14300	20230222	-32.38	8760	20230726	10.39	14300	-32.38	20230222	8760	10.39	20230726	14300	-32.38	20230222	8760	10.39	20230726	1.54	N	006660	500	40 억		129436	N	N	1	N	00	N
66	20230915	160206	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9670	-30	5	-0.31	76013260	7858	190.64	9680	9710	9510	12610	6790	9700	9673.36	1.59	0	-14	9800	9750	9680	9630	9560	9760	9640	41	2910	500	6790	10	1	8126314	786	1.92	0.30	12	0.10	5034.00	31707.00	14300	20230222	-32.38	8760	20230726	10.39	14300	-32.38	20230222	8760	10.39	20230726	14300	-32.38	20230222	8760	10.39	20230726	1.55	N	006660	500	40 억		129446	N	N	1	N	00	N
67	20230915	150208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	0	3	0.00	73102600	7557	183.33	9680	9710	9510	12610	6790	9700	9673.49	1.59	0	-12	9800	9750	9680	9630	9560	9760	9640	41	2910	500	6790	10	1	8126314	788	1.93	0.31	12	0.09	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.55	N	006660	500	40 억		129446	N	N	1	N	00	N
68	20230915	140207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	0	3	0.00	66315350	6855	166.30	9680	9710	9510	12610	6790	9700	9674.01	1.59	0	4	9800	9750	9680	9630	9560	9760	9640	41	2910	500	6790	10	1	8126314	788	1.93	0.31	12	0.08	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.55	N	006660	500	40 억		129446	N	N	1	N	00	N
69	20230915	130203	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9680	-20	5	-0.21	62218520	6432	156.04	9680	9710	9510	12610	6790	9700	9673.28	1.59	0	-242	9800	9750	9680	9630	9560	9760	9640	41	2910	500	6790	10	1	8126314	787	1.92	0.31	12	0.08	5034.00	31707.00	14300	20230222	-32.31	8760	20230726	10.50	14300	-32.31	20230222	8760	10.50	20230726	14300	-32.31	20230222	8760	10.50	20230726	1.55	N	006660	500	40 억		129446	N	N	1	N	00	N
70	20230915	120207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	0	3	0.00	51296620	5306	128.72	9680	9710	9510	12610	6790	9700	9667.66	1.59	0	-141	9800	9750	9680	9630	9560	9760	9640	41	2910	500	6790	10	1	8126314	788	1.93	0.31	12	0.07	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.55	N	006660	500	40 억		129446	N	N	1	N	00	N
71	20230915	110209	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9670	-30	5	-0.31	30611170	3170	76.90	9680	9710	9510	12610	6790	9700	9656.52	1.59	0	-140	9800	9750	9680	9630	9560	9760	9640	41	2910	500	6790	10	1	8126314	786	1.92	0.30	12	0.04	5034.00	31707.00	14300	20230222	-32.38	8760	20230726	10.39	14300	-32.38	20230222	8760	10.39	20230726	14300	-32.38	20230222	8760	10.39	20230726	1.55	N	006660	500	40 억		129446	N	N	1	N	00	N
72	20230915	100210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	0	3	0.00	19930010	2060	49.98	9680	9710	9510	12610	6790	9700	9674.76	1.59	0	-600	9800	9750	9680	9630	9560	9760	9640	41	2910	500	6790	10	1	8126314	788	1.93	0.31	12	0.03	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.55	N	006660	500	40 억		129446	N	N	1	N	00	N
73	20230915	090208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9680	-20	5	-0.21	609840	63	1.53	9680	9680	9680	12610	6790	9700	9680.00	1.59	0	-10	9800	9750	9680	9630	9560	9760	9640	41	2910	500	6790	10	1	8126314	787	1.92	0.31	12	0.00	5034.00	31707.00	14300	20230222	-32.31	8760	20230726	10.50	14300	-32.31	20230222	8760	10.50	20230726	14300	-32.31	20230222	8760	10.50	20230726	1.55	N	006660	500	40 억		129446	N	N	1	N	00	N
74	20230914	160207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	50	2	0.52	39829870	4117	43.84	9700	9730	9610	12540	6760	9650	9674.48	1.60	0	-948	9890	9770	9640	9520	9390	9830	9580	41	2890	500	6750	10	1	8126314	788	1.93	0.31	12	0.05	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.57	N	006660	500	40 억		129895	N	N	1	N	00	N
75	20230914	150205	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9650	0	3	0.00	35408810	3661	38.99	9700	9730	9610	12540	6760	9650	9671.90	1.60	0	-629	9890	9770	9640	9520	9390	9830	9580	41	2890	500	6750	10	1	8126314	784	1.92	0.30	12	0.05	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.57	N	006660	500	40 억		129895	N	N	1	N	00	N
76	20230914	140203	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9630	-20	5	-0.21	34417590	3558	37.89	9700	9730	9610	12540	6760	9650	9673.30	1.60	0	-604	9890	9770	9640	9520	9390	9830	9580	41	2890	500	6750	10	1	8126314	783	1.91	0.30	12	0.04	5034.00	31707.00	14300	20230222	-32.66	8760	20230726	9.93	14300	-32.66	20230222	8760	9.93	20230726	14300	-32.66	20230222	8760	9.93	20230726	1.57	N	006660	500	40 억		129895	N	N	1	N	00	N
77	20230914	130202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9660	10	2	0.10	27760660	2869	30.55	9700	9730	9640	12540	6760	9650	9676.08	1.60	0	-477	9890	9770	9640	9520	9390	9830	9580	41	2890	500	6750	10	1	8126314	785	1.92	0.30	12	0.04	5034.00	31707.00	14300	20230222	-32.45	8760	20230726	10.27	14300	-32.45	20230222	8760	10.27	20230726	14300	-32.45	20230222	8760	10.27	20230726	1.57	N	006660	500	40 억		129895	N	N	1	N	00	N
78	20230914	120208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9650	0	3	0.00	24708430	2553	27.19	9700	9730	9650	12540	6760	9650	9678.19	1.60	0	-317	9890	9770	9640	9520	9390	9830	9580	41	2890	500	6750	10	1	8126314	784	1.92	0.30	12	0.03	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.57	N	006660	500	40 억		129895	N	N	1	N	00	N
79	20230914	110206	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9650	0	3	0.00	11629660	1203	12.81	9700	9700	9650	12540	6760	9650	9667.22	1.60	0	-161	9890	9770	9640	9520	9390	9830	9580	41	2890	500	6750	10	1	8126314	784	1.92	0.30	12	0.01	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.57	N	006660	500	40 억		129895	N	N	1	N	00	N
80	20230914	100201	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9680	30	2	0.31	5295150	547	5.83	9700	9700	9650	12540	6760	9650	9680.35	1.60	0	-108	9890	9770	9640	9520	9390	9830	9580	41	2890	500	6750	10	1	8126314	787	1.92	0.31	12	0.01	5034.00	31707.00	14300	20230222	-32.31	8760	20230726	10.50	14300	-32.31	20230222	8760	10.50	20230726	14300	-32.31	20230222	8760	10.50	20230726	1.57	N	006660	500	40 억		129895	N	N	1	N	00	N
81	20230914	090205	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	50	2	0.52	87300	9	0.10	9700	9700	9700	12540	6760	9650	9700.00	1.60	0	-1	9890	9770	9640	9520	9390	9830	9580	41	2890	500	6750	10	1	8126314	788	1.93	0.31	12	0.00	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.57	N	006660	500	40 억		129895	N	N	1	N	00	N
82	20230913	160207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9650	90	2	0.94	90463230	9387	135.94	9510	9760	9510	12420	6700	9560	9637.07	1.60	0	-195	9713	9636	9583	9506	9453	9610	9480	41	2860	500	6690	10	1	8126314	784	1.92	0.30	12	0.12	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.59	N	006660	500	40 억		129859	N	N	1	N	00	N
83	20230913	150203	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9650	90	2	0.94	84817920	8800	127.44	9510	9760	9510	12420	6700	9560	9638.40	1.60	0	-153	9713	9636	9583	9506	9453	9610	9480	41	2860	500	6690	10	1	8126314	784	1.92	0.30	12	0.11	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.59	N	006660	500	40 억		129859	N	N	0	N	00	N
84	20230913	140206	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9680	120	2	1.26	79170610	8215	118.97	9510	9760	9510	12420	6700	9560	9637.32	1.60	0	-94	9713	9636	9583	9506	9453	9610	9480	41	2860	500	6690	10	1	8126314	787	1.92	0.31	12	0.10	5034.00	31707.00	14300	20230222	-32.31	8760	20230726	10.50	14300	-32.31	20230222	8760	10.50	20230726	14300	-32.31	20230222	8760	10.50	20230726	1.59	N	006660	500	40 억		129859	N	N	0	N	00	N
85	20230913	130201	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9680	120	2	1.26	78367470	8132	117.77	9510	9760	9510	12420	6700	9560	9636.92	1.60	0	-94	9713	9636	9583	9506	9453	9610	9480	41	2860	500	6690	10	1	8126314	787	1.92	0.31	12	0.10	5034.00	31707.00	14300	20230222	-32.31	8760	20230726	10.50	14300	-32.31	20230222	8760	10.50	20230726	14300	-32.31	20230222	8760	10.50	20230726	1.59	N	006660	500	40 억		129859	N	N	0	N	00	N
86	20230913	120207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9620	60	2	0.63	76373070	7925	114.77	9510	9760	9510	12420	6700	9560	9636.98	1.60	0	1	9713	9636	9583	9506	9453	9610	9480	41	2860	500	6690	10	1	8126314	782	1.91	0.30	12	0.10	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.59	N	006660	500	40 억		129859	N	N	0	N	00	N
87	20230913	110205	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9620	60	2	0.63	74698740	7751	112.25	9510	9760	9510	12420	6700	9560	9637.30	1.60	0	102	9713	9636	9583	9506	9453	9610	9480	41	2860	500	6690	10	1	8126314	782	1.91	0.30	12	0.10	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.59	N	006660	500	40 억		129859	N	N	0	N	00	N
88	20230913	100203	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9710	150	2	1.57	37949680	3944	57.12	9510	9760	9510	12420	6700	9560	9622.13	1.60	0	180	9713	9636	9583	9506	9453	9610	9480	41	2860	500	6690	10	1	8126314	789	1.93	0.31	12	0.05	5034.00	31707.00	14300	20230222	-32.10	8760	20230726	10.84	14300	-32.10	20230222	8760	10.84	20230726	14300	-32.10	20230222	8760	10.84	20230726	1.59	N	006660	500	40 억		129859	N	N	0	N	00	N
89	20230913	090203	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9510	-50	5	-0.52	5516020	580	8.40	9510	9530	9510	12420	6700	9560	9510.38	1.60	0	-38	9713	9636	9583	9506	9453	9610	9480	41	2860	500	6690	10	1	8126314	773	1.89	0.30	12	0.01	5034.00	31707.00	14300	20230222	-33.50	8760	20230726	8.56	14300	-33.50	20230222	8760	8.56	20230726	14300	-33.50	20230222	8760	8.56	20230726	1.59	N	006660	500	40 억		129859	N	N	0	N	00	N
90	20230912	160202	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9560	0	3	0.00	66114860	6904	48.57	9610	9660	9530	12420	6700	9560	9576.31	1.61	0	-601	9760	9660	9610	9510	9460	9635	9485	41	2860	500	6690	10	1	8126314	777	1.90	0.30	12	0.08	5034.00	31707.00	14300	20230222	-33.15	8760	20230726	9.13	14300	-33.15	20230222	8760	9.13	20230726	14300	-33.15	20230222	8760	9.13	20230726	1.59	N	006660	500	40 억		130465	N	N	1	N	00	N
91	20230912	150204	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9580	20	2	0.21	62898240	6567	46.20	9610	9660	9530	12420	6700	9560	9577.93	1.61	0	-589	9760	9660	9610	9510	9460	9635	9485	41	2860	500	6690	10	1	8126314	779	1.90	0.30	12	0.08	5034.00	31707.00	14300	20230222	-33.01	8760	20230726	9.36	14300	-33.01	20230222	8760	9.36	20230726	14300	-33.01	20230222	8760	9.36	20230726	1.59	N	006660	500	40 억		130465	N	N	1	N	00	N
92	20230912	140203	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9600	40	2	0.42	54132100	5649	39.74	9610	9660	9530	12420	6700	9560	9582.60	1.61	0	-510	9760	9660	9610	9510	9460	9635	9485	41	2860	500	6690	10	1	8126314	780	1.91	0.30	12	0.07	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.59	N	006660	500	40 억		130465	N	N	1	N	00	N
93	20230912	130203	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9600	40	2	0.42	53796100	5614	39.50	9610	9660	9530	12420	6700	9560	9582.49	1.61	0	-475	9760	9660	9610	9510	9460	9635	9485	41	2860	500	6690	10	1	8126314	780	1.91	0.30	12	0.07	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.59	N	006660	500	40 억		130465	N	N	1	N	00	N
94	20230912	120159	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9600	40	2	0.42	42840690	4467	31.43	9610	9660	9570	12420	6700	9560	9590.48	1.61	0	-16	9760	9660	9610	9510	9460	9635	9485	41	2860	500	6690	10	1	8126314	780	1.91	0.30	12	0.05	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.59	N	006660	500	40 억		130465	N	N	1	N	00	N
95	20230912	110202	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9580	20	2	0.21	33636260	3506	24.67	9610	9660	9570	12420	6700	9560	9593.91	1.61	0	14	9760	9660	9610	9510	9460	9635	9485	41	2860	500	6690	10	1	8126314	779	1.90	0.30	12	0.04	5034.00	31707.00	14300	20230222	-33.01	8760	20230726	9.36	14300	-33.01	20230222	8760	9.36	20230726	14300	-33.01	20230222	8760	9.36	20230726	1.59	N	006660	500	40 억		130465	N	N	1	N	00	N
96	20230912	100202	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9600	40	2	0.42	30245810	3152	22.18	9610	9660	9570	12420	6700	9560	9595.75	1.61	0	25	9760	9660	9610	9510	9460	9635	9485	41	2860	500	6690	10	1	8126314	780	1.91	0.30	12	0.04	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.59	N	006660	500	40 억		130465	N	N	1	N	00	N
97	20230912	090204	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9620	60	2	0.63	567080	59	0.42	9610	9620	9610	12420	6700	9560	9611.53	1.61	0	1	9760	9660	9610	9510	9460	9635	9485	41	2860	500	6690	10	1	8126314	782	1.91	0.30	12	0.00	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.59	N	006660	500	40 억		130465	N	N	1	N	00	N
98	20230911	160200	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9560	0	3	0.00	136636510	14214	117.16	9570	9710	9560	12420	6700	9560	9612.81	1.57	0	2538	9646	9602	9566	9522	9486	9625	9545	41	2860	500	6690	10	1	8126314	777	1.90	0.30	12	0.17	5034.00	31707.00	14300	20230222	-33.15	8760	20230726	9.13	14300	-33.15	20230222	8760	9.13	20230726	14300	-33.15	20230222	8760	9.13	20230726	1.57	N	006660	500	40 억		127285	N	N	1	N	00	N
99	20230911	150203	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9580	20	2	0.21	118314940	12298	101.37	9570	9710	9570	12420	6700	9560	9620.67	1.57	0	2676	9646	9602	9566	9522	9486	9625	9545	41	2860	500	6690	10	1	8126314	779	1.90	0.30	12	0.15	5034.00	31707.00	14300	20230222	-33.01	8760	20230726	9.36	14300	-33.01	20230222	8760	9.36	20230726	14300	-33.01	20230222	8760	9.36	20230726	1.57	N	006660	500	40 억		127285	N	N	2	N	00	N
100	20230911	140204	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9600	40	2	0.42	88521100	9187	75.73	9570	9710	9570	12420	6700	9560	9635.47	1.57	0	2991	9646	9602	9566	9522	9486	9625	9545	41	2860	500	6690	10	1	8126314	780	1.91	0.30	12	0.11	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.57	N	006660	500	40 억		127285	N	N	2	N	00	N
101	20230911	130204	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9640	80	2	0.84	85824910	8906	73.41	9570	9710	9570	12420	6700	9560	9636.75	1.57	0	3116	9646	9602	9566	9522	9486	9625	9545	41	2860	500	6690	10	1	8126314	783	1.91	0.30	12	0.11	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.57	N	006660	500	40 억		127285	N	N	2	N	00	N
102	20230911	120205	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9650	90	2	0.94	56626290	5870	48.38	9570	9710	9570	12420	6700	9560	9646.73	1.57	0	2437	9646	9602	9566	9522	9486	9625	9545	41	2860	500	6690	10	1	8126314	784	1.92	0.30	12	0.07	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.57	N	006660	500	40 억		127285	N	N	2	N	00	N
103	20230911	110202	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9660	100	2	1.05	50399980	5225	43.07	9570	9710	9570	12420	6700	9560	9645.93	1.57	0	2416	9646	9602	9566	9522	9486	9625	9545	41	2860	500	6690	10	1	8126314	785	1.92	0.30	12	0.06	5034.00	31707.00	14300	20230222	-32.45	8760	20230726	10.27	14300	-32.45	20230222	8760	10.27	20230726	14300	-32.45	20230222	8760	10.27	20230726	1.57	N	006660	500	40 억		127285	N	N	2	N	00	N
104	20230911	100200	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9650	90	2	0.94	18516110	1925	15.87	9570	9660	9570	12420	6700	9560	9618.76	1.57	0	365	9646	9602	9566	9522	9486	9625	9545	41	2860	500	6690	10	1	8126314	784	1.92	0.30	12	0.02	5034.00	31707.00	14300	20230222	-32.52	8760	20230726	10.16	14300	-32.52	20230222	8760	10.16	20230726	14300	-32.52	20230222	8760	10.16	20230726	1.57	N	006660	500	40 억		127285	N	N	2	N	00	N
105	20230911	090200	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9570	10	2	0.10	2229810	233	1.92	9570	9570	9570	12420	6700	9560	9570.00	1.57	0	-40	9646	9602	9566	9522	9486	9625	9545	41	2860	500	6690	10	1	8126314	778	1.90	0.30	12	0.00	5034.00	31707.00	14300	20230222	-33.08	8760	20230726	9.25	14300	-33.08	20230222	8760	9.25	20230726	14300	-33.08	20230222	8760	9.25	20230726	1.57	N	006660	500	40 억		127285	N	N	2	N	00	N
106	20230908	160203	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9560	-60	5	-0.62	116041740	12132	134.28	9550	9610	9530	12500	6740	9620	9564.95	1.58	0	-1200	9766	9692	9646	9572	9526	9670	9550	41	2880	500	6730	10	1	8126314	777	1.90	0.30	12	0.15	5034.00	31707.00	14300	20230222	-33.15	8760	20230726	9.13	14300	-33.15	20230222	8760	9.13	20230726	14300	-33.15	20230222	8760	9.13	20230726	1.57	N	006660	500	40 억		127994	N	N	2	N	00	N
107	20230908	150202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9600	-20	5	-0.21	107551150	11244	124.45	9550	9610	9530	12500	6740	9620	9565.20	1.58	0	-986	9766	9692	9646	9572	9526	9670	9550	41	2880	500	6730	10	1	8126314	780	1.91	0.30	12	0.14	5034.00	31707.00	14300	20230222	-32.87	8760	20230726	9.59	14300	-32.87	20230222	8760	9.59	20230726	14300	-32.87	20230222	8760	9.59	20230726	1.57	N	006660	500	40 억		127994	N	N	2	N	00	N
108	20230908	140202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9580	-40	5	-0.42	98676910	10317	114.19	9550	9610	9530	12500	6740	9620	9564.50	1.58	0	-923	9766	9692	9646	9572	9526	9670	9550	41	2880	500	6730	10	1	8126314	779	1.90	0.30	12	0.13	5034.00	31707.00	14300	20230222	-33.01	8760	20230726	9.36	14300	-33.01	20230222	8760	9.36	20230726	14300	-33.01	20230222	8760	9.36	20230726	1.57	N	006660	500	40 억		127994	N	N	2	N	00	N
109	20230908	130204	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9570	-50	5	-0.52	91782400	9599	106.24	9550	9610	9530	12500	6740	9620	9561.66	1.58	0	-740	9766	9692	9646	9572	9526	9670	9550	41	2880	500	6730	10	1	8126314	778	1.90	0.30	12	0.12	5034.00	31707.00	14300	20230222	-33.08	8760	20230726	9.25	14300	-33.08	20230222	8760	9.25	20230726	14300	-33.08	20230222	8760	9.25	20230726	1.57	N	006660	500	40 억		127994	N	N	2	N	00	N
110	20230908	120206	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9540	-80	5	-0.83	88358580	9241	102.28	9550	9610	9530	12500	6740	9620	9561.58	1.58	0	-585	9766	9692	9646	9572	9526	9670	9550	41	2880	500	6730	10	1	8126314	775	1.90	0.30	12	0.11	5034.00	31707.00	14300	20230222	-33.29	8760	20230726	8.90	14300	-33.29	20230222	8760	8.90	20230726	14300	-33.29	20230222	8760	8.90	20230726	1.57	N	006660	500	40 억		127994	N	N	2	N	00	N
111	20230908	110203	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9610	-10	5	-0.10	60387930	6311	69.85	9550	9610	9550	12500	6740	9620	9568.68	1.58	0	-168	9766	9692	9646	9572	9526	9670	9550	41	2880	500	6730	10	1	8126314	781	1.91	0.30	12	0.08	5034.00	31707.00	14300	20230222	-32.80	8760	20230726	9.70	14300	-32.80	20230222	8760	9.70	20230726	14300	-32.80	20230222	8760	9.70	20230726	1.57	N	006660	500	40 억		127994	N	N	2	N	00	N
112	20230908	100202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9560	-60	5	-0.62	38134690	3985	44.11	9550	9610	9550	12500	6740	9620	9569.56	1.58	0	-88	9766	9692	9646	9572	9526	9670	9550	41	2880	500	6730	10	1	8126314	777	1.90	0.30	12	0.05	5034.00	31707.00	14300	20230222	-33.15	8760	20230726	9.13	14300	-33.15	20230222	8760	9.13	20230726	14300	-33.15	20230222	8760	9.13	20230726	1.57	N	006660	500	40 억		127994	N	N	2	N	00	N
113	20230908	090206	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9550	-70	5	-0.73	744900	78	0.86	9550	9550	9550	12500	6740	9620	9550.00	1.58	0	-10	9766	9692	9646	9572	9526	9670	9550	41	2880	500	6730	10	1	8126314	776	1.90	0.30	12	0.00	5034.00	31707.00	14300	20230222	-33.22	8760	20230726	9.02	14300	-33.22	20230222	8760	9.02	20230726	14300	-33.22	20230222	8760	9.02	20230726	1.57	N	006660	500	40 억		127994	N	N	2	N	00	N
114	20230907	160203	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9620	-60	5	-0.62	86910390	8985	124.60	9690	9720	9600	12580	6780	9680	9672.83	1.59	0	-1540	9793	9736	9693	9636	9593	9715	9615	41	2900	500	6770	10	1	8126314	782	1.91	0.30	12	0.11	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.57	N	006660	500	40 억		129308	N	N	2	N	00	N
115	20230907	150201	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9620	-60	5	-0.62	85420530	8830	122.45	9690	9720	9600	12580	6780	9680	9673.90	1.59	0	-1474	9793	9736	9693	9636	9593	9715	9615	41	2900	500	6770	10	1	8126314	782	1.91	0.30	12	0.11	5034.00	31707.00	14300	20230222	-32.73	8760	20230726	9.82	14300	-32.73	20230222	8760	9.82	20230726	14300	-32.73	20230222	8760	9.82	20230726	1.57	N	006660	500	40 억		129308	N	N	3	N	00	N
116	20230907	140200	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9630	-50	5	-0.52	76096660	7860	109.00	9690	9720	9620	12580	6780	9680	9681.51	1.59	0	-1271	9793	9736	9693	9636	9593	9715	9615	41	2900	500	6770	10	1	8126314	783	1.91	0.30	12	0.10	5034.00	31707.00	14300	20230222	-32.66	8760	20230726	9.93	14300	-32.66	20230222	8760	9.93	20230726	14300	-32.66	20230222	8760	9.93	20230726	1.57	N	006660	500	40 억		129308	N	N	3	N	00	N
117	20230907	130202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9640	-40	5	-0.41	74445590	7689	106.63	9690	9720	9620	12580	6780	9680	9682.09	1.59	0	-1208	9793	9736	9693	9636	9593	9715	9615	41	2900	500	6770	10	1	8126314	783	1.91	0.30	12	0.09	5034.00	31707.00	14300	20230222	-32.59	8760	20230726	10.05	14300	-32.59	20230222	8760	10.05	20230726	14300	-32.59	20230222	8760	10.05	20230726	1.57	N	006660	500	40 억		129308	N	N	3	N	00	N
118	20230907	120204	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9670	-10	5	-0.10	73809070	7623	105.71	9690	9720	9620	12580	6780	9680	9682.42	1.59	0	-1208	9793	9736	9693	9636	9593	9715	9615	41	2900	500	6770	10	1	8126314	786	1.92	0.30	12	0.09	5034.00	31707.00	14300	20230222	-32.38	8760	20230726	10.39	14300	-32.38	20230222	8760	10.39	20230726	14300	-32.38	20230222	8760	10.39	20230726	1.57	N	006660	500	40 억		129308	N	N	3	N	00	N
119	20230907	110202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	20	2	0.21	32375790	3339	46.30	9690	9720	9680	12580	6780	9680	9696.25	1.59	0	-771	9793	9736	9693	9636	9593	9715	9615	41	2900	500	6770	10	1	8126314	788	1.93	0.31	12	0.04	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.57	N	006660	500	40 억		129308	N	N	3	N	00	N
120	20230907	100201	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9720	40	2	0.41	30513500	3147	43.64	9690	9720	9680	12580	6780	9680	9696.06	1.59	0	-771	9793	9736	9693	9636	9593	9715	9615	41	2900	500	6770	10	1	8126314	790	1.93	0.31	12	0.04	5034.00	31707.00	14300	20230222	-32.03	8760	20230726	10.96	14300	-32.03	20230222	8760	10.96	20230726	14300	-32.03	20230222	8760	10.96	20230726	1.57	N	006660	500	40 억		129308	N	N	3	N	00	N
121	20230907	090202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9690	10	2	0.10	10649310	1099	15.24	9690	9690	9690	12580	6780	9680	9690.00	1.59	0	-769	9793	9736	9693	9636	9593	9715	9615	41	2900	500	6770	10	1	8126314	787	1.92	0.31	12	0.01	5034.00	31707.00	14300	20230222	-32.24	8760	20230726	10.62	14300	-32.24	20230222	8760	10.62	20230726	14300	-32.24	20230222	8760	10.62	20230726	1.57	N	006660	500	40 억		129308	N	N	3	N	00	N
122	20230906	160200	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9680	-50	5	-0.51	68900570	7111	210.01	9750	9750	9650	12640	6820	9730	9689.31	1.60	0	-894	9783	9756	9713	9686	9643	9770	9700	41	2910	500	6810	10	1	8126314	787	1.92	0.31	12	0.09	5034.00	31707.00	14300	20230222	-32.31	8760	20230726	10.50	14300	-32.31	20230222	8760	10.50	20230726	14300	-32.31	20230222	8760	10.50	20230726	1.57	N	006660	500	40 억		129922	N	N	3	N	00	N
123	20230906	150200	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9660	-70	5	-0.72	64679200	6674	197.11	9750	9750	9660	12640	6820	9730	9691.22	1.60	0	-661	9783	9756	9713	9686	9643	9770	9700	41	2910	500	6810	10	1	8126314	785	1.92	0.30	12	0.08	5034.00	31707.00	14300	20230222	-32.45	8760	20230726	10.27	14300	-32.45	20230222	8760	10.27	20230726	14300	-32.45	20230222	8760	10.27	20230726	1.57	N	006660	500	40 억		129922	N	N	7	N	00	N
124	20230906	140201	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9660	-70	5	-0.72	57248480	5905	174.39	9750	9750	9660	12640	6820	9730	9694.92	1.60	0	-574	9783	9756	9713	9686	9643	9770	9700	41	2910	500	6810	10	1	8126314	785	1.92	0.30	12	0.07	5034.00	31707.00	14300	20230222	-32.45	8760	20230726	10.27	14300	-32.45	20230222	8760	10.27	20230726	14300	-32.45	20230222	8760	10.27	20230726	1.57	N	006660	500	40 억		129922	N	N	7	N	00	N
125	20230906	130202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9680	-50	5	-0.51	49056570	5058	149.38	9750	9750	9680	12640	6820	9730	9698.81	1.60	0	-255	9783	9756	9713	9686	9643	9770	9700	41	2910	500	6810	10	1	8126314	787	1.92	0.31	12	0.06	5034.00	31707.00	14300	20230222	-32.31	8760	20230726	10.50	14300	-32.31	20230222	8760	10.50	20230726	14300	-32.31	20230222	8760	10.50	20230726	1.57	N	006660	500	40 억		129922	N	N	7	N	00	N
126	20230906	120204	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9690	-40	5	-0.41	23671290	2439	72.03	9750	9750	9690	12640	6820	9730	9705.33	1.60	0	-19	9783	9756	9713	9686	9643	9770	9700	41	2910	500	6810	10	1	8126314	787	1.92	0.31	12	0.03	5034.00	31707.00	14300	20230222	-32.24	8760	20230726	10.62	14300	-32.24	20230222	8760	10.62	20230726	14300	-32.24	20230222	8760	10.62	20230726	1.57	N	006660	500	40 억		129922	N	N	7	N	00	N
127	20230906	110201	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9720	-10	5	-0.10	21897400	2256	66.63	9750	9750	9690	12640	6820	9730	9706.29	1.60	0	21	9783	9756	9713	9686	9643	9770	9700	41	2910	500	6810	10	1	8126314	790	1.93	0.31	12	0.03	5034.00	31707.00	14300	20230222	-32.03	8760	20230726	10.96	14300	-32.03	20230222	8760	10.96	20230726	14300	-32.03	20230222	8760	10.96	20230726	1.57	N	006660	500	40 억		129922	N	N	7	N	00	N
128	20230906	100159	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9740	10	2	0.10	11941020	1229	36.30	9750	9750	9710	12640	6820	9730	9716.05	1.60	0	20	9783	9756	9713	9686	9643	9770	9700	41	2910	500	6810	10	1	8126314	792	1.93	0.31	12	0.02	5034.00	31707.00	14300	20230222	-31.89	8760	20230726	11.19	14300	-31.89	20230222	8760	11.19	20230726	14300	-31.89	20230222	8760	11.19	20230726	1.57	N	006660	500	40 억		129922	N	N	7	N	00	N
129	20230906	090200	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9750	20	2	0.21	39000	4	0.12	9750	9750	9750	12640	6820	9730	9750.00	1.60	0	0	9783	9756	9713	9686	9643	9770	9700	41	2910	500	6810	10	1	8126314	792	1.94	0.31	12	0.00	5034.00	31707.00	14300	20230222	-31.82	8760	20230726	11.30	14300	-31.82	20230222	8760	11.30	20230726	14300	-31.82	20230222	8760	11.30	20230726	1.57	N	006660	500	40 억		129922	N	N	7	N	00	N
130	20230905	160159	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9730	30	2	0.31	32392540	3338	42.45	9670	9740	9670	12610	6790	9700	9703.97	1.60	0	-227	9826	9762	9696	9632	9566	9795	9665	41	2910	500	6790	10	1	8126314	791	1.93	0.31	12	0.04	5034.00	31707.00	14300	20230222	-31.96	8760	20230726	11.07	14300	-31.96	20230222	8760	11.07	20230726	14300	-31.96	20230222	8760	11.07	20230726	1.57	N	006660	500	40 억		130229	N	N	7	N	00	N
131	20230905	150207	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9710	10	2	0.10	28161460	2903	36.92	9670	9740	9670	12610	6790	9700	9700.81	1.60	0	-161	9826	9762	9696	9632	9566	9795	9665	41	2910	500	6790	10	1	8126314	789	1.93	0.31	12	0.04	5034.00	31707.00	14300	20230222	-32.10	8760	20230726	10.84	14300	-32.10	20230222	8760	10.84	20230726	14300	-32.10	20230222	8760	10.84	20230726	1.57	N	006660	500	40 억		130229	N	N	15	N	00	N
132	20230905	140202	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9730	30	2	0.31	26180870	2699	34.33	9670	9740	9670	12610	6790	9700	9700.21	1.60	0	-135	9826	9762	9696	9632	9566	9795	9665	41	2910	500	6790	10	1	8126314	791	1.93	0.31	12	0.03	5034.00	31707.00	14300	20230222	-31.96	8760	20230726	11.07	14300	-31.96	20230222	8760	11.07	20230726	14300	-31.96	20230222	8760	11.07	20230726	1.57	N	006660	500	40 억		130229	N	N	15	N	00	N
133	20230905	130154	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9730	30	2	0.31	15340600	1581	20.11	9670	9740	9670	12610	6790	9700	9703.10	1.60	0	-46	9826	9762	9696	9632	9566	9795	9665	41	2910	500	6790	10	1	8126314	791	1.93	0.31	12	0.02	5034.00	31707.00	14300	20230222	-31.96	8760	20230726	11.07	14300	-31.96	20230222	8760	11.07	20230726	14300	-31.96	20230222	8760	11.07	20230726	1.57	N	006660	500	40 억		130229	N	N	15	N	00	N
134	20230905	120201	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9730	30	2	0.31	13346800	1376	17.50	9670	9740	9670	12610	6790	9700	9699.71	1.60	0	-64	9826	9762	9696	9632	9566	9795	9665	41	2910	500	6790	10	1	8126314	791	1.93	0.31	12	0.02	5034.00	31707.00	14300	20230222	-31.96	8760	20230726	11.07	14300	-31.96	20230222	8760	11.07	20230726	14300	-31.96	20230222	8760	11.07	20230726	1.57	N	006660	500	40 억		130229	N	N	15	N	00	N
135	20230905	110201	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9730	30	2	0.31	8940100	922	11.73	9670	9740	9670	12610	6790	9700	9696.42	1.60	0	-23	9826	9762	9696	9632	9566	9795	9665	41	2910	500	6790	10	1	8126314	791	1.93	0.31	12	0.01	5034.00	31707.00	14300	20230222	-31.96	8760	20230726	11.07	14300	-31.96	20230222	8760	11.07	20230726	14300	-31.96	20230222	8760	11.07	20230726	1.57	N	006660	500	40 억		130229	N	N	15	N	00	N
136	20230905	100159	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9730	30	2	0.31	8502250	877	11.15	9670	9740	9670	12610	6790	9700	9694.70	1.60	0	-23	9826	9762	9696	9632	9566	9795	9665	41	2910	500	6790	10	1	8126314	791	1.93	0.31	12	0.01	5034.00	31707.00	14300	20230222	-31.96	8760	20230726	11.07	14300	-31.96	20230222	8760	11.07	20230726	14300	-31.96	20230222	8760	11.07	20230726	1.57	N	006660	500	40 억		130229	N	N	15	N	00	N
137	20230905	090158	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9740	40	2	0.41	4964480	513	6.52	9670	9740	9670	12610	6790	9700	9677.35	1.60	0	-18	9826	9762	9696	9632	9566	9795	9665	41	2910	500	6790	10	1	8126314	792	1.93	0.31	12	0.01	5034.00	31707.00	14300	20230222	-31.89	8760	20230726	11.19	14300	-31.89	20230222	8760	11.19	20230726	14300	-31.89	20230222	8760	11.19	20230726	1.57	N	006660	500	40 억		130229	N	N	15	N	00	N
138	20230904	160158	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	-10	5	-0.10	76117060	7860	107.22	9630	9760	9630	12620	6800	9710	9684.08	1.61	0	-753	9876	9792	9736	9652	9596	9765	9625	41	2910	500	6790	10	1	8126314	788	1.93	0.31	12	0.10	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.58	N	006660	500	40 억		130955	N	N	15	N	00	N
139	20230904	150155	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	-10	5	-0.10	73441720	7584	103.45	9630	9760	9630	12620	6800	9710	9683.77	1.61	0	-654	9876	9792	9736	9652	9596	9765	9625	41	2910	500	6790	10	1	8126314	788	1.93	0.31	12	0.09	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.58	N	006660	500	40 억		130955	N	N	0	N	00	N
140	20230904	140157	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9710	0	3	0.00	68535760	7077	96.54	9630	9760	9630	12620	6800	9710	9684.30	1.61	0	-610	9876	9792	9736	9652	9596	9765	9625	41	2910	500	6790	10	1	8126314	789	1.93	0.31	12	0.09	5034.00	31707.00	14300	20230222	-32.10	8760	20230726	10.84	14300	-32.10	20230222	8760	10.84	20230726	14300	-32.10	20230222	8760	10.84	20230726	1.58	N	006660	500	40 억		130955	N	N	0	N	00	N
141	20230904	130200	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9670	-40	5	-0.41	62601370	6464	88.17	9630	9760	9630	12620	6800	9710	9684.62	1.61	0	-548	9876	9792	9736	9652	9596	9765	9625	41	2910	500	6790	10	1	8126314	786	1.92	0.30	12	0.08	5034.00	31707.00	14300	20230222	-32.38	8760	20230726	10.39	14300	-32.38	20230222	8760	10.39	20230726	14300	-32.38	20230222	8760	10.39	20230726	1.58	N	006660	500	40 억		130955	N	N	0	N	00	N
142	20230904	120156	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9740	30	2	0.31	30102240	3107	42.38	9630	9760	9630	12620	6800	9710	9688.52	1.61	0	-215	9876	9792	9736	9652	9596	9765	9625	41	2910	500	6790	10	1	8126314	792	1.93	0.31	12	0.04	5034.00	31707.00	14300	20230222	-31.89	8760	20230726	11.19	14300	-31.89	20230222	8760	11.19	20230726	14300	-31.89	20230222	8760	11.19	20230726	1.58	N	006660	500	40 억		130955	N	N	0	N	00	N
143	20230904	110155	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9710	0	3	0.00	25355560	2618	35.71	9630	9760	9630	12620	6800	9710	9685.09	1.61	0	-145	9876	9792	9736	9652	9596	9765	9625	41	2910	500	6790	10	1	8126314	789	1.93	0.31	12	0.03	5034.00	31707.00	14300	20230222	-32.10	8760	20230726	10.84	14300	-32.10	20230222	8760	10.84	20230726	14300	-32.10	20230222	8760	10.84	20230726	1.58	N	006660	500	40 억		130955	N	N	0	N	00	N
144	20230904	100153	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9710	0	3	0.00	17510800	1811	24.70	9630	9710	9630	12620	6800	9710	9669.13	1.61	0	-145	9876	9792	9736	9652	9596	9765	9625	41	2910	500	6790	10	1	8126314	789	1.93	0.31	12	0.02	5034.00	31707.00	14300	20230222	-32.10	8760	20230726	10.84	14300	-32.10	20230222	8760	10.84	20230726	14300	-32.10	20230222	8760	10.84	20230726	1.58	N	006660	500	40 억		130955	N	N	0	N	00	N
145	20230904	090156	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9670	-40	5	-0.41	6838470	709	9.67	9630	9670	9630	12620	6800	9710	9645.23	1.61	0	-164	9876	9792	9736	9652	9596	9765	9625	41	2910	500	6790	10	1	8126314	786	1.92	0.30	12	0.01	5034.00	31707.00	14300	20230222	-32.38	8760	20230726	10.39	14300	-32.38	20230222	8760	10.39	20230726	14300	-32.38	20230222	8760	10.39	20230726	1.58	N	006660	500	40 억		130955	N	N	0	N	00	N
146	20230901	160156	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9710	-90	5	-0.92	71375670	7329	89.42	9800	9820	9680	12740	6860	9800	9738.82	1.63	0	-1699	9940	9870	9770	9700	9600	9905	9735	41	2940	500	6860	10	1	8126314	789	1.93	0.31	12	0.09	5034.00	31707.00	14300	20230222	-32.10	8760	20230726	10.84	14300	-32.10	20230222	8760	10.84	20230726	14300	-32.10	20230222	8760	10.84	20230726	1.57	N	006660	500	40 억		132652	N	N	0	N	00	N
147	20230901	150157	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9700	-100	5	-1.02	67593170	6939	84.66	9800	9820	9680	12740	6860	9800	9741.05	1.63	0	-1561	9940	9870	9770	9700	9600	9905	9735	41	2940	500	6860	10	1	8126314	788	1.93	0.31	12	0.09	5034.00	31707.00	14300	20230222	-32.17	8760	20230726	10.73	14300	-32.17	20230222	8760	10.73	20230726	14300	-32.17	20230222	8760	10.73	20230726	1.57	N	006660	500	40 억		132652	N	N	0	N	00	N
148	20230901	140156	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9710	-90	5	-0.92	44188500	4525	55.21	9800	9820	9710	12740	6860	9800	9765.41	1.63	0	-1353	9940	9870	9770	9700	9600	9905	9735	41	2940	500	6860	10	1	8126314	789	1.93	0.31	12	0.06	5034.00	31707.00	14300	20230222	-32.10	8760	20230726	10.84	14300	-32.10	20230222	8760	10.84	20230726	14300	-32.10	20230222	8760	10.84	20230726	1.57	N	006660	500	40 억		132652	N	N	0	N	00	N
149	20230901	130156	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9730	-70	5	-0.71	34941740	3575	43.62	9800	9820	9730	12740	6860	9800	9773.91	1.63	0	-715	9940	9870	9770	9700	9600	9905	9735	41	2940	500	6860	10	1	8126314	791	1.93	0.31	12	0.04	5034.00	31707.00	14300	20230222	-31.96	8760	20230726	11.07	14300	-31.96	20230222	8760	11.07	20230726	14300	-31.96	20230222	8760	11.07	20230726	1.57	N	006660	500	40 억		132652	N	N	0	N	00	N
150	20230901	120155	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9790	-10	5	-0.10	24211920	2474	30.19	9800	9820	9760	12740	6860	9800	9786.55	1.63	0	-682	9940	9870	9770	9700	9600	9905	9735	41	2940	500	6860	10	1	8126314	796	1.94	0.31	12	0.03	5034.00	31707.00	14300	20230222	-31.54	8760	20230726	11.76	14300	-31.54	20230222	8760	11.76	20230726	14300	-31.54	20230222	8760	11.76	20230726	1.57	N	006660	500	40 억		132652	N	N	0	N	00	N
151	20230901	110155	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9800	0	3	0.00	12382510	1264	15.42	9800	9820	9770	12740	6860	9800	9796.29	1.63	0	-61	9940	9870	9770	9700	9600	9905	9735	41	2940	500	6860	10	1	8126314	796	1.95	0.31	12	0.02	5034.00	31707.00	14300	20230222	-31.47	8760	20230726	11.87	14300	-31.47	20230222	8760	11.87	20230726	14300	-31.47	20230222	8760	11.87	20230726	1.57	N	006660	500	40 억		132652	N	N	0	N	00	N
152	20230901	100155	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9770	-30	5	-0.31	6005650	614	7.49	9800	9810	9770	12740	6860	9800	9781.19	1.63	0	-3	9940	9870	9770	9700	9600	9905	9735	41	2940	500	6860	10	1	8126314	794	1.94	0.31	12	0.01	5034.00	31707.00	14300	20230222	-31.68	8760	20230726	11.53	14300	-31.68	20230222	8760	11.53	20230726	14300	-31.68	20230222	8760	11.53	20230726	1.57	N	006660	500	40 억		132652	N	N	0	N	00	N
153	20230901	090153	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9800	0	3	0.00	303800	31	0.38	9800	9800	9800	12740	6860	9800	9800.00	1.63	0	-3	9940	9870	9770	9700	9600	9905	9735	41	2940	500	6860	10	1	8126314	796	1.95	0.31	12	0.00	5034.00	31707.00	14300	20230222	-31.47	8760	20230726	11.87	14300	-31.47	20230222	8760	11.87	20230726	14300	-31.47	20230222	8760	11.87	20230726	1.57	N	006660	500	40 억		132652	N	N	0	N	00	N