KissMeData/023810/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	160341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8920	100	2	1.13	196187470	22281	75.45	8820	8980	8620	11460	6180	8820	8805.15	1.56	0	7202	9126	8972	8836	8682	8546	8905	8615	50	2640	500	6170	10	1	10000000	892	6.76	0.78	12	0.22	1320.00	11399.00	15360	20230731	-41.93	5890	20221013	51.44	15360	-41.93	20230731	6410	39.16	20230104	15360	-41.93	20230731	5890	51.44	20221013	3.98	N	023810	500	50 억		156431	N	N	2	N	00	N
3	20230927	150343	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8910	90	2	1.02	192371440	21853	74.00	8820	8980	8620	11460	6180	8820	8802.98	1.56	0	7040	9126	8972	8836	8682	8546	8905	8615	50	2640	500	6170	10	1	10000000	891	6.75	0.78	12	0.22	1320.00	11399.00	15360	20230731	-41.99	5890	20221013	51.27	15360	-41.99	20230731	6410	39.00	20230104	15360	-41.99	20230731	5890	51.27	20221013	3.98	N	023810	500	50 억		156431	N	N	3	N	00	N
4	20230927	140344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8830	10	2	0.11	142459180	16236	54.98	8820	8980	8620	11460	6180	8820	8774.28	1.56	0	3252	9126	8972	8836	8682	8546	8905	8615	50	2640	500	6170	10	1	10000000	883	6.69	0.77	12	0.16	1320.00	11399.00	15360	20230731	-42.51	5890	20221013	49.92	15360	-42.51	20230731	6410	37.75	20230104	15360	-42.51	20230731	5890	49.92	20221013	3.98	N	023810	500	50 억		156431	N	N	3	N	00	N
5	20230927	130340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8820	0	3	0.00	137801480	15707	53.19	8820	8980	8620	11460	6180	8820	8773.25	1.56	0	3203	9126	8972	8836	8682	8546	8905	8615	50	2640	500	6170	10	1	10000000	882	6.68	0.77	12	0.16	1320.00	11399.00	15360	20230731	-42.58	5890	20221013	49.75	15360	-42.58	20230731	6410	37.60	20230104	15360	-42.58	20230731	5890	49.75	20221013	3.98	N	023810	500	50 억		156431	N	N	3	N	00	N
6	20230927	120339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8860	40	2	0.45	117500900	13402	45.38	8820	8980	8620	11460	6180	8820	8767.42	1.56	0	1893	9126	8972	8836	8682	8546	8905	8615	50	2640	500	6170	10	1	10000000	886	6.71	0.78	12	0.13	1320.00	11399.00	15360	20230731	-42.32	5890	20221013	50.42	15360	-42.32	20230731	6410	38.22	20230104	15360	-42.32	20230731	5890	50.42	20221013	3.98	N	023810	500	50 억		156431	N	N	3	N	00	N
7	20230927	110341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8860	40	2	0.45	86645710	9929	33.62	8820	8860	8620	11460	6180	8820	8726.53	1.56	0	1762	9126	8972	8836	8682	8546	8905	8615	50	2640	500	6170	10	1	10000000	886	6.71	0.78	12	0.10	1320.00	11399.00	15360	20230731	-42.32	5890	20221013	50.42	15360	-42.32	20230731	6410	38.22	20230104	15360	-42.32	20230731	5890	50.42	20221013	3.98	N	023810	500	50 억		156431	N	N	3	N	00	N
8	20230927	100339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8800	-20	5	-0.23	80004390	9178	31.08	8820	8860	8620	11460	6180	8820	8716.97	1.56	0	1280	9126	8972	8836	8682	8546	8905	8615	50	2640	500	6170	10	1	10000000	880	6.67	0.77	12	0.09	1320.00	11399.00	15360	20230731	-42.71	5890	20221013	49.41	15360	-42.71	20230731	6410	37.29	20230104	15360	-42.71	20230731	5890	49.41	20221013	3.98	N	023810	500	50 억		156431	N	N	3	N	00	N
9	20230927	090345	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8760	-60	5	-0.68	12514880	1421	4.81	8820	8860	8750	11460	6180	8820	8807.09	1.56	0	-705	9126	8972	8836	8682	8546	8905	8615	50	2640	500	6170	10	1	10000000	876	6.64	0.77	12	0.01	1320.00	11399.00	15360	20230731	-42.97	5890	20221013	48.73	15360	-42.97	20230731	6410	36.66	20230104	15360	-42.97	20230731	5890	48.73	20221013	3.98	N	023810	500	50 억		156431	N	N	3	N	00	N
10	20230926	160339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8820	-170	5	-1.89	256349140	29119	77.36	8990	8990	8700	11680	6300	8990	8803.50	1.59	0	-2439	9310	9150	8930	8770	8550	9040	8660	50	2690	500	6290	10	1	10000000	882	6.68	0.77	12	0.29	1320.00	11399.00	15360	20230731	-42.58	5890	20221013	49.75	15360	-42.58	20230731	6410	37.60	20230104	15360	-42.58	20230731	5890	49.75	20221013	4.00	N	023810	500	50 억		158990	N	N	3	N	00	N
11	20230926	150341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8830	-160	5	-1.78	181972130	20604	54.74	8990	8990	8760	11680	6300	8990	8831.88	1.59	0	-2598	9310	9150	8930	8770	8550	9040	8660	50	2690	500	6290	10	1	10000000	883	6.69	0.77	12	0.21	1320.00	11399.00	15360	20230731	-42.51	5890	20221013	49.92	15360	-42.51	20230731	6410	37.75	20230104	15360	-42.51	20230731	5890	49.92	20221013	4.00	N	023810	500	50 억		158990	N	N	8	N	00	N
12	20230926	140337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8790	-200	5	-2.22	162293650	18367	48.80	8990	8990	8760	11680	6300	8990	8836.15	1.59	0	-2426	9310	9150	8930	8770	8550	9040	8660	50	2690	500	6290	10	1	10000000	879	6.66	0.77	12	0.18	1320.00	11399.00	15360	20230731	-42.77	5890	20221013	49.24	15360	-42.77	20230731	6410	37.13	20230104	15360	-42.77	20230731	5890	49.24	20221013	4.00	N	023810	500	50 억		158990	N	N	8	N	00	N
13	20230926	130337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8830	-160	5	-1.78	123992770	14018	37.24	8990	8990	8760	11680	6300	8990	8845.25	1.59	0	-396	9310	9150	8930	8770	8550	9040	8660	50	2690	500	6290	10	1	10000000	883	6.69	0.77	12	0.14	1320.00	11399.00	15360	20230731	-42.51	5890	20221013	49.92	15360	-42.51	20230731	6410	37.75	20230104	15360	-42.51	20230731	5890	49.92	20221013	4.00	N	023810	500	50 억		158990	N	N	8	N	00	N
14	20230926	120340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8970	-20	5	-0.22	98815520	11174	29.69	8990	8990	8760	11680	6300	8990	8843.34	1.59	0	-379	9310	9150	8930	8770	8550	9040	8660	50	2690	500	6290	10	1	10000000	897	6.80	0.79	12	0.11	1320.00	11399.00	15360	20230731	-41.60	5890	20221013	52.29	15360	-41.60	20230731	6410	39.94	20230104	15360	-41.60	20230731	5890	52.29	20221013	4.00	N	023810	500	50 억		158990	N	N	8	N	00	N
15	20230926	110339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8910	-80	5	-0.89	96971260	10967	29.14	8990	8990	8760	11680	6300	8990	8842.10	1.59	0	-417	9310	9150	8930	8770	8550	9040	8660	50	2690	500	6290	10	1	10000000	891	6.75	0.78	12	0.11	1320.00	11399.00	15360	20230731	-41.99	5890	20221013	51.27	15360	-41.99	20230731	6410	39.00	20230104	15360	-41.99	20230731	5890	51.27	20221013	4.00	N	023810	500	50 억		158990	N	N	8	N	00	N
16	20230926	100338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8870	-120	5	-1.33	22442690	2533	6.73	8990	8990	8790	11680	6300	8990	8860.12	1.59	0	-225	9310	9150	8930	8770	8550	9040	8660	50	2690	500	6290	10	1	10000000	887	6.72	0.78	12	0.03	1320.00	11399.00	15360	20230731	-42.25	5890	20221013	50.59	15360	-42.25	20230731	6410	38.38	20230104	15360	-42.25	20230731	5890	50.59	20221013	4.00	N	023810	500	50 억		158990	N	N	8	N	00	N
17	20230926	090338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8980	-10	5	-0.11	1918860	214	0.57	8990	8990	8810	11680	6300	8990	8966.64	1.59	0	43	9310	9150	8930	8770	8550	9040	8660	50	2690	500	6290	10	1	10000000	898	6.80	0.79	12	0.00	1320.00	11399.00	15360	20230731	-41.54	5890	20221013	52.46	15360	-41.54	20230731	6410	40.09	20230104	15360	-41.54	20230731	5890	52.46	20221013	4.00	N	023810	500	50 억		158990	N	N	8	N	00	N
18	20230925	160339	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8990	-110	5	-1.21	333893640	37439	169.24	9000	9090	8710	11830	6370	9100	8918.34	1.57	0	4522	9313	9206	9043	8936	8773	9260	8990	50	2730	500	6370	10	1	10000000	899	6.81	0.79	12	0.37	1320.00	11399.00	15360	20230731	-41.47	5890	20221013	52.63	15360	-41.47	20230731	6410	40.25	20230104	15360	-41.47	20230731	5890	52.63	20221013	3.97	N	023810	500	50 억		156618	N	N	8	N	00	N
19	20230925	150341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8960	-140	5	-1.54	317639090	35624	161.03	9000	9090	8710	11830	6370	9100	8916.44	1.57	0	4968	9313	9206	9043	8936	8773	9260	8990	50	2730	500	6370	10	1	10000000	896	6.79	0.79	12	0.36	1320.00	11399.00	15360	20230731	-41.67	5890	20221013	52.12	15360	-41.67	20230731	6410	39.78	20230104	15360	-41.67	20230731	5890	52.12	20221013	3.97	N	023810	500	50 억		156618	N	N	0	N	00	N
20	20230925	140334	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9040	-60	5	-0.66	292397390	32817	148.35	9000	9090	8710	11830	6370	9100	8909.94	1.57	0	6159	9313	9206	9043	8936	8773	9260	8990	50	2730	500	6370	10	1	10000000	904	6.85	0.79	12	0.33	1320.00	11399.00	15360	20230731	-41.15	5890	20221013	53.48	15360	-41.15	20230731	6410	41.03	20230104	15360	-41.15	20230731	5890	53.48	20221013	3.97	N	023810	500	50 억		156618	N	N	0	N	00	N
21	20230925	130335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8970	-130	5	-1.43	274472730	30825	139.34	9000	9090	8710	11830	6370	9100	8904.22	1.57	0	4689	9313	9206	9043	8936	8773	9260	8990	50	2730	500	6370	10	1	10000000	897	6.80	0.79	12	0.31	1320.00	11399.00	15360	20230731	-41.60	5890	20221013	52.29	15360	-41.60	20230731	6410	39.94	20230104	15360	-41.60	20230731	5890	52.29	20221013	3.97	N	023810	500	50 억		156618	N	N	0	N	00	N
22	20230925	120340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8930	-170	5	-1.87	234245580	26344	119.09	9000	9090	8710	11830	6370	9100	8891.80	1.57	0	4205	9313	9206	9043	8936	8773	9260	8990	50	2730	500	6370	10	1	10000000	893	6.77	0.78	12	0.26	1320.00	11399.00	15360	20230731	-41.86	5890	20221013	51.61	15360	-41.86	20230731	6410	39.31	20230104	15360	-41.86	20230731	5890	51.61	20221013	3.97	N	023810	500	50 억		156618	N	N	0	N	00	N
23	20230925	110335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8920	-180	5	-1.98	132941170	14890	67.31	9000	9090	8850	11830	6370	9100	8928.22	1.57	0	-651	9313	9206	9043	8936	8773	9260	8990	50	2730	500	6370	10	1	10000000	892	6.76	0.78	12	0.15	1320.00	11399.00	15360	20230731	-41.93	5890	20221013	51.44	15360	-41.93	20230731	6410	39.16	20230104	15360	-41.93	20230731	5890	51.44	20221013	3.97	N	023810	500	50 억		156618	N	N	0	N	00	N
24	20230925	100337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9000	-100	5	-1.10	43006480	4780	21.61	9000	9090	8940	11830	6370	9100	8997.17	1.57	0	-2152	9313	9206	9043	8936	8773	9260	8990	50	2730	500	6370	10	1	10000000	900	6.82	0.79	12	0.05	1320.00	11399.00	15360	20230731	-41.41	5890	20221013	52.80	15360	-41.41	20230731	6410	40.41	20230104	15360	-41.41	20230731	5890	52.80	20221013	3.97	N	023810	500	50 억		156618	N	N	0	N	00	N
25	20230925	090337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9090	-10	5	-0.11	2259090	251	1.13	9000	9090	9000	11830	6370	9100	9000.36	1.57	0	147	9313	9206	9043	8936	8773	9260	8990	50	2730	500	6370	10	1	10000000	909	6.89	0.80	12	0.00	1320.00	11399.00	15360	20230731	-40.82	5890	20221013	54.33	15360	-40.82	20230731	6410	41.81	20230104	15360	-40.82	20230731	5890	54.33	20221013	3.97	N	023810	500	50 억		156618	N	N	0	N	00	N
26	20230922	160347	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9100	70	2	0.78	199316290	22121	76.75	9030	9150	8880	11730	6330	9030	9009.65	1.62	0	-5863	9436	9232	9116	8912	8796	9175	8855	50	2700	500	6320	10	1	10000000	910	6.89	0.80	12	0.22	1320.00	11399.00	15360	20230731	-40.76	5890	20221013	54.50	15360	-40.76	20230731	6410	41.97	20230104	15360	-40.76	20230731	5890	54.50	20221013	3.99	N	023810	500	50 억		161856	N	N	1	N	00	N
27	20230922	150345	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	8980	-50	5	-0.55	181450470	20135	69.85	9030	9150	8880	11730	6330	9030	9011.69	1.62	0	-6620	9436	9232	9116	8912	8796	9175	8855	50	2700	500	6320	10	1	10000000	898	6.80	0.79	12	0.20	1320.00	11399.00	15360	20230731	-41.54	5890	20221013	52.46	15360	-41.54	20230731	6410	40.09	20230104	15360	-41.54	20230731	5890	52.46	20221013	3.99	N	023810	500	50 억		161856	N	N	1	N	00	N
28	20230922	140345	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9090	60	2	0.66	157984530	17534	60.83	9030	9150	8880	11730	6330	9030	9010.18	1.62	0	-6721	9436	9232	9116	8912	8796	9175	8855	50	2700	500	6320	10	1	10000000	909	6.89	0.80	12	0.18	1320.00	11399.00	15360	20230731	-40.82	5890	20221013	54.33	15360	-40.82	20230731	6410	41.81	20230104	15360	-40.82	20230731	5890	54.33	20221013	3.99	N	023810	500	50 억		161856	N	N	1	N	00	N
29	20230922	130327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9100	70	2	0.78	157111170	17438	60.50	9030	9150	8880	11730	6330	9030	9009.70	1.62	0	-6666	9436	9232	9116	8912	8796	9175	8855	50	2700	500	6320	10	1	10000000	910	6.89	0.80	12	0.17	1320.00	11399.00	15360	20230731	-40.76	5890	20221013	54.50	15360	-40.76	20230731	6410	41.97	20230104	15360	-40.76	20230731	5890	54.50	20221013	3.99	N	023810	500	50 억		161856	N	N	1	N	00	N
30	20230922	120325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9060	30	2	0.33	154517150	17152	59.51	9030	9150	8880	11730	6330	9030	9008.70	1.62	0	-6646	9436	9232	9116	8912	8796	9175	8855	50	2700	500	6320	10	1	10000000	906	6.86	0.79	12	0.17	1320.00	11399.00	15360	20230731	-41.02	5890	20221013	53.82	15360	-41.02	20230731	6410	41.34	20230104	15360	-41.02	20230731	5890	53.82	20221013	3.99	N	023810	500	50 억		161856	N	N	1	N	00	N
31	20230922	110325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9030	0	3	0.00	148696500	16512	57.29	9030	9150	8880	11730	6330	9030	9005.36	1.62	0	-6819	9436	9232	9116	8912	8796	9175	8855	50	2700	500	6320	10	1	10000000	903	6.84	0.79	12	0.17	1320.00	11399.00	15360	20230731	-41.21	5890	20221013	53.31	15360	-41.21	20230731	6410	40.87	20230104	15360	-41.21	20230731	5890	53.31	20221013	3.99	N	023810	500	50 억		161856	N	N	1	N	00	N
32	20230922	100325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9050	20	2	0.22	128467160	14275	49.52	9030	9150	8880	11730	6330	9030	8999.45	1.62	0	-6899	9436	9232	9116	8912	8796	9175	8855	50	2700	500	6320	10	1	10000000	905	6.86	0.79	12	0.14	1320.00	11399.00	15360	20230731	-41.08	5890	20221013	53.65	15360	-41.08	20230731	6410	41.19	20230104	15360	-41.08	20230731	5890	53.65	20221013	3.99	N	023810	500	50 억		161856	N	N	1	N	00	N
33	20230922	090321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9010	-20	5	-0.22	5084370	565	1.96	9030	9030	8970	11730	6330	9030	8998.88	1.62	0	-52	9436	9232	9116	8912	8796	9175	8855	50	2700	500	6320	10	1	10000000	901	6.83	0.79	12	0.01	1320.00	11399.00	15360	20230731	-41.34	5890	20221013	52.97	15360	-41.34	20230731	6410	40.56	20230104	15360	-41.34	20230731	5890	52.97	20221013	3.99	N	023810	500	50 억		161856	N	N	1	N	00	N
34	20230921	160327	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9030	-350	5	-3.73	260755750	28659	150.40	9300	9320	9000	12190	6570	9380	9098.56	1.75	0	-12674	9553	9466	9313	9226	9073	9510	9270	50	2810	500	6560	10	1	10000000	903	6.84	0.79	12	0.29	1320.00	11399.00	15360	20230731	-41.21	5890	20221013	53.31	15360	-41.21	20230731	6410	40.87	20230104	15360	-41.21	20230731	5890	53.31	20221013	3.97	N	023810	500	50 억		174689	N	N	1	N	00	N
35	20230921	150321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9110	-270	5	-2.88	239735170	26337	138.22	9300	9320	9000	12190	6570	9380	9102.60	1.75	0	-11952	9553	9466	9313	9226	9073	9510	9270	50	2810	500	6560	10	1	10000000	911	6.90	0.80	12	0.26	1320.00	11399.00	15360	20230731	-40.69	5890	20221013	54.67	15360	-40.69	20230731	6410	42.12	20230104	15360	-40.69	20230731	5890	54.67	20221013	3.97	N	023810	500	50 억		174689	N	N	2	N	00	N
36	20230921	140322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9080	-300	5	-3.20	226018660	24828	130.30	9300	9320	9000	12190	6570	9380	9103.38	1.75	0	-11440	9553	9466	9313	9226	9073	9510	9270	50	2810	500	6560	10	1	10000000	908	6.88	0.80	12	0.25	1320.00	11399.00	15360	20230731	-40.89	5890	20221013	54.16	15360	-40.89	20230731	6410	41.65	20230104	15360	-40.89	20230731	5890	54.16	20221013	3.97	N	023810	500	50 억		174689	N	N	2	N	00	N
37	20230921	130320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9070	-310	5	-3.30	202327960	22217	116.59	9300	9320	9000	12190	6570	9380	9106.90	1.75	0	-10376	9553	9466	9313	9226	9073	9510	9270	50	2810	500	6560	10	1	10000000	907	6.87	0.80	12	0.22	1320.00	11399.00	15360	20230731	-40.95	5890	20221013	53.99	15360	-40.95	20230731	6410	41.50	20230104	15360	-40.95	20230731	5890	53.99	20221013	3.97	N	023810	500	50 억		174689	N	N	2	N	00	N
38	20230921	120318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9070	-310	5	-3.30	138505330	15157	79.54	9300	9320	9060	12190	6570	9380	9138.04	1.75	0	-10196	9553	9466	9313	9226	9073	9510	9270	50	2810	500	6560	10	1	10000000	907	6.87	0.80	12	0.15	1320.00	11399.00	15360	20230731	-40.95	5890	20221013	53.99	15360	-40.95	20230731	6410	41.50	20230104	15360	-40.95	20230731	5890	53.99	20221013	3.97	N	023810	500	50 억		174689	N	N	2	N	00	N
39	20230921	110326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9130	-250	5	-2.67	87171870	9519	49.96	9300	9320	9100	12190	6570	9380	9157.67	1.75	0	-6464	9553	9466	9313	9226	9073	9510	9270	50	2810	500	6560	10	1	10000000	913	6.92	0.80	12	0.10	1320.00	11399.00	15360	20230731	-40.56	5890	20221013	55.01	15360	-40.56	20230731	6410	42.43	20230104	15360	-40.56	20230731	5890	55.01	20221013	3.97	N	023810	500	50 억		174689	N	N	2	N	00	N
40	20230921	100321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9160	-220	5	-2.35	20674860	2240	11.76	9300	9320	9160	12190	6570	9380	9229.85	1.75	0	-1615	9553	9466	9313	9226	9073	9510	9270	50	2810	500	6560	10	1	10000000	916	6.94	0.80	12	0.02	1320.00	11399.00	15360	20230731	-40.36	5890	20221013	55.52	15360	-40.36	20230731	6410	42.90	20230104	15360	-40.36	20230731	5890	55.52	20221013	3.97	N	023810	500	50 억		174689	N	N	2	N	00	N
41	20230921	090326	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9250	-130	5	-1.39	1974270	213	1.12	9300	9320	9250	12190	6570	9380	9268.87	1.75	0	-203	9553	9466	9313	9226	9073	9510	9270	50	2810	500	6560	10	1	10000000	925	7.01	0.81	12	0.00	1320.00	11399.00	15360	20230731	-39.78	5890	20221013	57.05	15360	-39.78	20230731	6410	44.31	20230104	15360	-39.78	20230731	5890	57.05	20221013	3.97	N	023810	500	50 억		174689	N	N	2	N	00	N
42	20230920	160325	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9380	170	2	1.85	172974130	18575	71.59	9160	9400	9160	11970	6450	9210	9312.20	1.71	0	3321	9376	9292	9216	9132	9056	9255	9095	50	2760	500	6440	10	1	10000000	938	7.11	0.82	12	0.19	1320.00	11399.00	15360	20230731	-38.93	5890	20221013	59.25	15360	-38.93	20230731	6410	46.33	20230104	15360	-38.93	20230731	5890	59.25	20221013	3.97	N	023810	500	50 억		171157	N	N	2	N	00	N
43	20230920	150316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	80	2	0.87	158025310	16972	65.41	9160	9400	9160	11970	6450	9210	9310.94	1.71	0	3123	9376	9292	9216	9132	9056	9255	9095	50	2760	500	6440	10	1	10000000	929	7.04	0.81	12	0.17	1320.00	11399.00	15360	20230731	-39.52	5890	20221013	57.72	15360	-39.52	20230731	6410	44.93	20230104	15360	-39.52	20230731	5890	57.72	20221013	3.97	N	023810	500	50 억		171157	N	N	0	N	00	N
44	20230920	140320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9300	90	2	0.98	118594110	12727	49.05	9160	9400	9160	11970	6450	9210	9318.31	1.71	0	2774	9376	9292	9216	9132	9056	9255	9095	50	2760	500	6440	10	1	10000000	930	7.05	0.82	12	0.13	1320.00	11399.00	15360	20230731	-39.45	5890	20221013	57.89	15360	-39.45	20230731	6410	45.09	20230104	15360	-39.45	20230731	5890	57.89	20221013	3.97	N	023810	500	50 억		171157	N	N	0	N	00	N
45	20230920	130319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9320	110	2	1.19	114829110	12323	47.49	9160	9400	9160	11970	6450	9210	9318.28	1.71	0	3049	9376	9292	9216	9132	9056	9255	9095	50	2760	500	6440	10	1	10000000	932	7.06	0.82	12	0.12	1320.00	11399.00	15360	20230731	-39.32	5890	20221013	58.23	15360	-39.32	20230731	6410	45.40	20230104	15360	-39.32	20230731	5890	58.23	20221013	3.97	N	023810	500	50 억		171157	N	N	0	N	00	N
46	20230920	120318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	80	2	0.87	109970150	11801	45.48	9160	9400	9160	11970	6450	9210	9318.71	1.71	0	3012	9376	9292	9216	9132	9056	9255	9095	50	2760	500	6440	10	1	10000000	929	7.04	0.81	12	0.12	1320.00	11399.00	15360	20230731	-39.52	5890	20221013	57.72	15360	-39.52	20230731	6410	44.93	20230104	15360	-39.52	20230731	5890	57.72	20221013	3.97	N	023810	500	50 억		171157	N	N	0	N	00	N
47	20230920	110322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9350	140	2	1.52	99167040	10642	41.01	9160	9400	9160	11970	6450	9210	9318.46	1.71	0	3798	9376	9292	9216	9132	9056	9255	9095	50	2760	500	6440	10	1	10000000	935	7.08	0.82	12	0.11	1320.00	11399.00	15360	20230731	-39.13	5890	20221013	58.74	15360	-39.13	20230731	6410	45.87	20230104	15360	-39.13	20230731	5890	58.74	20221013	3.97	N	023810	500	50 억		171157	N	N	0	N	00	N
48	20230920	100314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	100	2	1.09	55809890	5992	23.09	9160	9400	9160	11970	6450	9210	9314.07	1.71	0	2610	9376	9292	9216	9132	9056	9255	9095	50	2760	500	6440	10	1	10000000	931	7.05	0.82	12	0.06	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	5890	58.06	20221013	3.97	N	023810	500	50 억		171157	N	N	0	N	00	N
49	20230920	090319	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9160	-50	5	-0.54	2839600	310	1.19	9160	9160	9160	11970	6450	9210	9160.00	1.71	0	-24	9376	9292	9216	9132	9056	9255	9095	50	2760	500	6440	10	1	10000000	916	6.94	0.80	12	0.00	1320.00	11399.00	15360	20230731	-40.36	5890	20221013	55.52	15360	-40.36	20230731	6410	42.90	20230104	15360	-40.36	20230731	5890	55.52	20221013	3.97	N	023810	500	50 억		171157	N	N	0	N	00	N
50	20230919	160317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9210	-90	5	-0.97	230454280	25054	100.04	9300	9300	9140	12090	6510	9300	9198.30	1.78	0	-6213	9646	9472	9376	9202	9106	9425	9155	50	2790	500	6510	10	1	10000000	921	6.98	0.81	12	0.25	1320.00	11399.00	15360	20230731	-40.04	5890	20221013	56.37	15360	-40.04	20230731	6410	43.68	20230104	15360	-40.04	20230731	5890	56.37	20221013	3.99	N	023810	500	50 억		177968	N	N	0	N	00	N
51	20230919	150316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9200	-100	5	-1.08	221552110	24087	96.18	9300	9300	9140	12090	6510	9300	9198.00	1.78	0	-5755	9646	9472	9376	9202	9106	9425	9155	50	2790	500	6510	10	1	10000000	920	6.97	0.81	12	0.24	1320.00	11399.00	15360	20230731	-40.10	5890	20221013	56.20	15360	-40.10	20230731	6410	43.53	20230104	15360	-40.10	20230731	5890	56.20	20221013	3.99	N	023810	500	50 억		177968	N	N	0	N	00	N
52	20230919	140313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9210	-90	5	-0.97	181282300	19715	78.72	9300	9300	9140	12090	6510	9300	9195.15	1.78	0	-5622	9646	9472	9376	9202	9106	9425	9155	50	2790	500	6510	10	1	10000000	921	6.98	0.81	12	0.20	1320.00	11399.00	15360	20230731	-40.04	5890	20221013	56.37	15360	-40.04	20230731	6410	43.68	20230104	15360	-40.04	20230731	5890	56.37	20221013	3.99	N	023810	500	50 억		177968	N	N	0	N	00	N
53	20230919	130312	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9190	-110	5	-1.18	169102240	18392	73.44	9300	9300	9140	12090	6510	9300	9194.34	1.78	0	-5594	9646	9472	9376	9202	9106	9425	9155	50	2790	500	6510	10	1	10000000	919	6.96	0.81	12	0.18	1320.00	11399.00	15360	20230731	-40.17	5890	20221013	56.03	15360	-40.17	20230731	6410	43.37	20230104	15360	-40.17	20230731	5890	56.03	20221013	3.99	N	023810	500	50 억		177968	N	N	0	N	00	N
54	20230919	120321	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9200	-100	5	-1.08	127968040	13912	55.55	9300	9300	9140	12090	6510	9300	9198.39	1.78	0	-5329	9646	9472	9376	9202	9106	9425	9155	50	2790	500	6510	10	1	10000000	920	6.97	0.81	12	0.14	1320.00	11399.00	15360	20230731	-40.10	5890	20221013	56.20	15360	-40.10	20230731	6410	43.53	20230104	15360	-40.10	20230731	5890	56.20	20221013	3.99	N	023810	500	50 억		177968	N	N	0	N	00	N
55	20230919	110322	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9180	-120	5	-1.29	116455710	12661	50.56	9300	9300	9140	12090	6510	9300	9197.99	1.78	0	-4890	9646	9472	9376	9202	9106	9425	9155	50	2790	500	6510	10	1	10000000	918	6.95	0.81	12	0.13	1320.00	11399.00	15360	20230731	-40.23	5890	20221013	55.86	15360	-40.23	20230731	6410	43.21	20230104	15360	-40.23	20230731	5890	55.86	20221013	3.99	N	023810	500	50 억		177968	N	N	0	N	00	N
56	20230919	100317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9180	-120	5	-1.29	89308130	9706	38.76	9300	9300	9140	12090	6510	9300	9201.33	1.78	0	-3413	9646	9472	9376	9202	9106	9425	9155	50	2790	500	6510	10	1	10000000	918	6.95	0.81	12	0.10	1320.00	11399.00	15360	20230731	-40.23	5890	20221013	55.86	15360	-40.23	20230731	6410	43.21	20230104	15360	-40.23	20230731	5890	55.86	20221013	3.99	N	023810	500	50 억		177968	N	N	0	N	00	N
57	20230919	090316	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9220	-80	5	-0.86	3884100	418	1.67	9300	9300	9220	12090	6510	9300	9292.11	1.78	0	-349	9646	9472	9376	9202	9106	9425	9155	50	2790	500	6510	10	1	10000000	922	6.98	0.81	12	0.00	1320.00	11399.00	15360	20230731	-39.97	5890	20221013	56.54	15360	-39.97	20230731	6410	43.84	20230104	15360	-39.97	20230731	5890	56.54	20221013	3.99	N	023810	500	50 억		177968	N	N	0	N	00	N
58	20230918	160320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9300	-300	5	-3.12	220159570	23511	76.16	9500	9550	9280	12480	6720	9600	9363.90	1.88	0	-9362	9886	9742	9506	9362	9126	9815	9435	50	2880	500	6720	10	1	10000000	930	7.05	0.82	12	0.24	1320.00	11399.00	15360	20230731	-39.45	5890	20221013	57.89	15360	-39.45	20230731	6410	45.09	20230104	15360	-39.45	20230731	5890	57.89	20221013	3.99	N	023810	500	50 억		188253	N	N	1	N	00	N
59	20230918	150314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	-310	5	-3.23	200703200	21420	69.39	9500	9550	9280	12480	6720	9600	9369.67	1.88	0	-7967	9886	9742	9506	9362	9126	9815	9435	50	2880	500	6720	10	1	10000000	929	7.04	0.81	12	0.21	1320.00	11399.00	15360	20230731	-39.52	5890	20221013	57.72	15360	-39.52	20230731	6410	44.93	20230104	15360	-39.52	20230731	5890	57.72	20221013	3.99	N	023810	500	50 억		188253	N	N	1	N	00	N
60	20230918	140323	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9360	-240	5	-2.50	172639580	18403	59.61	9500	9550	9280	12480	6720	9600	9380.81	1.88	0	-7899	9886	9742	9506	9362	9126	9815	9435	50	2880	500	6720	10	1	10000000	936	7.09	0.82	12	0.18	1320.00	11399.00	15360	20230731	-39.06	5890	20221013	58.91	15360	-39.06	20230731	6410	46.02	20230104	15360	-39.06	20230731	5890	58.91	20221013	3.99	N	023810	500	50 억		188253	N	N	1	N	00	N
61	20230918	130317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	-290	5	-3.02	155010220	16509	53.48	9500	9550	9280	12480	6720	9600	9389.17	1.88	0	-6556	9886	9742	9506	9362	9126	9815	9435	50	2880	500	6720	10	1	10000000	931	7.05	0.82	12	0.17	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	5890	58.06	20221013	3.99	N	023810	500	50 억		188253	N	N	1	N	00	N
62	20230918	120320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9330	-270	5	-2.81	145672390	15507	50.23	9500	9550	9280	12480	6720	9600	9393.70	1.88	0	-5870	9886	9742	9506	9362	9126	9815	9435	50	2880	500	6720	10	1	10000000	933	7.07	0.82	12	0.16	1320.00	11399.00	15360	20230731	-39.26	5890	20221013	58.40	15360	-39.26	20230731	6410	45.55	20230104	15360	-39.26	20230731	5890	58.40	20221013	3.99	N	023810	500	50 억		188253	N	N	1	N	00	N
63	20230918	110320	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	-290	5	-3.02	134904170	14355	46.50	9500	9550	9280	12480	6720	9600	9397.42	1.88	0	-5373	9886	9742	9506	9362	9126	9815	9435	50	2880	500	6720	10	1	10000000	931	7.05	0.82	12	0.14	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	5890	58.06	20221013	3.99	N	023810	500	50 억		188253	N	N	1	N	00	N
64	20230918	100314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9330	-270	5	-2.81	105633880	11216	36.33	9500	9550	9280	12480	6720	9600	9417.80	1.88	0	-4841	9886	9742	9506	9362	9126	9815	9435	50	2880	500	6720	10	1	10000000	933	7.07	0.82	12	0.11	1320.00	11399.00	15360	20230731	-39.26	5890	20221013	58.40	15360	-39.26	20230731	6410	45.55	20230104	15360	-39.26	20230731	5890	58.40	20221013	3.99	N	023810	500	50 억		188253	N	N	1	N	00	N
65	20230918	090311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9410	-190	5	-1.98	8750900	924	2.99	9500	9520	9410	12480	6720	9600	9467.66	1.88	0	-334	9886	9742	9506	9362	9126	9815	9435	50	2880	500	6720	10	1	10000000	941	7.13	0.83	12	0.01	1320.00	11399.00	15360	20230731	-38.74	5890	20221013	59.76	15360	-38.74	20230731	6410	46.80	20230104	15360	-38.74	20230731	5890	59.76	20221013	3.99	N	023810	500	50 억		188253	N	N	1	N	00	N
66	20230915	160317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9600	330	2	3.56	293300950	30722	163.78	9380	9650	9270	12050	6490	9270	9546.94	1.82	0	6134	9523	9396	9303	9176	9083	9460	9240	50	2780	500	6480	10	1	10000000	960	7.27	0.84	12	0.31	1320.00	11399.00	15360	20230731	-37.50	5890	20221013	62.99	15360	-37.50	20230731	6410	49.77	20230104	15360	-37.50	20230731	5890	62.99	20221013	3.91	N	023810	500	50 억		182131	N	N	1	N	00	N
67	20230915	150318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9590	320	2	3.45	279309250	29265	156.01	9380	9650	9270	12050	6490	9270	9544.14	1.82	0	6134	9523	9396	9303	9176	9083	9460	9240	50	2780	500	6480	10	1	10000000	959	7.27	0.84	12	0.29	1320.00	11399.00	15360	20230731	-37.57	5890	20221013	62.82	15360	-37.57	20230731	6410	49.61	20230104	15360	-37.57	20230731	5890	62.82	20221013	3.91	N	023810	500	50 억		182131	N	N	18	N	00	N
68	20230915	140315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9560	290	2	3.13	264483460	27720	147.78	9380	9650	9270	12050	6490	9270	9541.25	1.82	0	6688	9523	9396	9303	9176	9083	9460	9240	50	2780	500	6480	10	1	10000000	956	7.24	0.84	12	0.28	1320.00	11399.00	15360	20230731	-37.76	5890	20221013	62.31	15360	-37.76	20230731	6410	49.14	20230104	15360	-37.76	20230731	5890	62.31	20221013	3.91	N	023810	500	50 억		182131	N	N	18	N	00	N
69	20230915	130313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9590	320	2	3.45	248675560	26067	138.96	9380	9650	9270	12050	6490	9270	9539.86	1.82	0	6609	9523	9396	9303	9176	9083	9460	9240	50	2780	500	6480	10	1	10000000	959	7.27	0.84	12	0.26	1320.00	11399.00	15360	20230731	-37.57	5890	20221013	62.82	15360	-37.57	20230731	6410	49.61	20230104	15360	-37.57	20230731	5890	62.82	20221013	3.91	N	023810	500	50 억		182131	N	N	18	N	00	N
70	20230915	120317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9610	340	2	3.67	231486420	24280	129.44	9380	9650	9270	12050	6490	9270	9534.04	1.82	0	6887	9523	9396	9303	9176	9083	9460	9240	50	2780	500	6480	10	1	10000000	961	7.28	0.84	12	0.24	1320.00	11399.00	15360	20230731	-37.43	5890	20221013	63.16	15360	-37.43	20230731	6410	49.92	20230104	15360	-37.43	20230731	5890	63.16	20221013	3.91	N	023810	500	50 억		182131	N	N	18	N	00	N
71	20230915	110317	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9580	310	2	3.34	218275260	22902	122.09	9380	9650	9270	12050	6490	9270	9530.84	1.82	0	7146	9523	9396	9303	9176	9083	9460	9240	50	2780	500	6480	10	1	10000000	958	7.26	0.84	12	0.23	1320.00	11399.00	15360	20230731	-37.63	5890	20221013	62.65	15360	-37.63	20230731	6410	49.45	20230104	15360	-37.63	20230731	5890	62.65	20221013	3.91	N	023810	500	50 억		182131	N	N	18	N	00	N
72	20230915	100318	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9650	380	2	4.10	148974410	15679	83.59	9380	9650	9270	12050	6490	9270	9501.52	1.82	0	5040	9523	9396	9303	9176	9083	9460	9240	50	2780	500	6480	10	1	10000000	965	7.31	0.85	12	0.16	1320.00	11399.00	15360	20230731	-37.17	5890	20221013	63.84	15360	-37.17	20230731	6410	50.55	20230104	15360	-37.17	20230731	5890	63.84	20221013	3.91	N	023810	500	50 억		182131	N	N	18	N	00	N
73	20230915	090314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9270	0	3	0.00	13646430	1468	7.83	9380	9430	9270	12050	6490	9270	9295.93	1.82	0	-1272	9523	9396	9303	9176	9083	9460	9240	50	2780	500	6480	10	1	10000000	927	7.02	0.81	12	0.01	1320.00	11399.00	15360	20230731	-39.65	5890	20221013	57.39	15360	-39.65	20230731	6410	44.62	20230104	15360	-39.65	20230731	5890	57.39	20221013	3.91	N	023810	500	50 억		182131	N	N	18	N	00	N
74	20230914	160314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9270	-20	5	-0.22	173619560	18681	27.39	9260	9430	9210	12070	6510	9290	9294.24	1.84	0	-1661	9783	9536	9353	9106	8923	9445	9015	50	2780	500	6500	10	1	10000000	927	7.02	0.81	12	0.19	1320.00	11399.00	15360	20230731	-39.65	5890	20221013	57.39	15360	-39.65	20230731	6410	44.62	20230104	15360	-39.65	20230731	5890	57.39	20221013	3.91	N	023810	500	50 억		183759	N	N	18	N	00	N
75	20230914	150311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	20	2	0.22	142754450	15353	22.51	9260	9430	9210	12070	6510	9290	9298.15	1.84	0	-1614	9783	9536	9353	9106	8923	9445	9015	50	2780	500	6500	10	1	10000000	931	7.05	0.82	12	0.15	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	5890	58.06	20221013	3.91	N	023810	500	50 억		183759	N	N	0	N	00	N
76	20230914	140310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	0	3	0.00	107769110	11581	16.98	9260	9430	9210	12070	6510	9290	9305.68	1.84	0	-1902	9783	9536	9353	9106	8923	9445	9015	50	2780	500	6500	10	1	10000000	929	7.04	0.81	12	0.12	1320.00	11399.00	15360	20230731	-39.52	5890	20221013	57.72	15360	-39.52	20230731	6410	44.93	20230104	15360	-39.52	20230731	5890	57.72	20221013	3.91	N	023810	500	50 억		183759	N	N	0	N	00	N
77	20230914	130309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9250	-40	5	-0.43	100142660	10757	15.77	9260	9430	9210	12070	6510	9290	9309.53	1.84	0	-1707	9783	9536	9353	9106	8923	9445	9015	50	2780	500	6500	10	1	10000000	925	7.01	0.81	12	0.11	1320.00	11399.00	15360	20230731	-39.78	5890	20221013	57.05	15360	-39.78	20230731	6410	44.31	20230104	15360	-39.78	20230731	5890	57.05	20221013	3.91	N	023810	500	50 억		183759	N	N	0	N	00	N
78	20230914	120314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	20	2	0.22	85067020	9128	13.39	9260	9430	9210	12070	6510	9290	9319.35	1.84	0	-337	9783	9536	9353	9106	8923	9445	9015	50	2780	500	6500	10	1	10000000	931	7.05	0.82	12	0.09	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	5890	58.06	20221013	3.91	N	023810	500	50 억		183759	N	N	0	N	00	N
79	20230914	110313	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9320	30	2	0.32	56622610	6061	8.89	9260	9430	9260	12070	6510	9290	9342.12	1.84	0	-127	9783	9536	9353	9106	8923	9445	9015	50	2780	500	6500	10	1	10000000	932	7.06	0.82	12	0.06	1320.00	11399.00	15360	20230731	-39.32	5890	20221013	58.23	15360	-39.32	20230731	6410	45.40	20230104	15360	-39.32	20230731	5890	58.23	20221013	3.91	N	023810	500	50 억		183759	N	N	0	N	00	N
80	20230914	100308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9390	100	2	1.08	14532430	1547	2.27	9260	9430	9260	12070	6510	9290	9393.94	1.84	0	-351	9783	9536	9353	9106	8923	9445	9015	50	2780	500	6500	10	1	10000000	939	7.11	0.82	12	0.02	1320.00	11399.00	15360	20230731	-38.87	5890	20221013	59.42	15360	-38.87	20230731	6410	46.49	20230104	15360	-38.87	20230731	5890	59.42	20221013	3.91	N	023810	500	50 억		183759	N	N	0	N	00	N
81	20230914	090314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9390	100	2	1.08	1979680	211	0.31	9260	9390	9260	12070	6510	9290	9382.37	1.84	0	-147	9783	9536	9353	9106	8923	9445	9015	50	2780	500	6500	10	1	10000000	939	7.11	0.82	12	0.00	1320.00	11399.00	15360	20230731	-38.87	5890	20221013	59.42	15360	-38.87	20230731	6410	46.49	20230104	15360	-38.87	20230731	5890	59.42	20221013	3.91	N	023810	500	50 억		183759	N	N	0	N	00	N
82	20230913	160315	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	60	2	0.65	638456180	67940	248.45	9300	9600	9170	11990	6470	9230	9397.36	1.75	0	4615	9703	9466	9313	9076	8923	9390	9000	50	2760	500	6460	10	1	10000000	929	7.04	0.81	12	0.68	1320.00	11399.00	15360	20230731	-39.52	5890	20221013	57.72	15360	-39.52	20230731	6410	44.93	20230104	15360	-39.52	20230731	5890	57.72	20221013	3.88	N	023810	500	50 억		174542	N	N	0	N	00	N
83	20230913	150310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9230	0	3	0.00	625875430	66581	243.48	9300	9600	9170	11990	6470	9230	9400.21	1.75	0	4793	9703	9466	9313	9076	8923	9390	9000	50	2760	500	6460	10	1	10000000	923	6.99	0.81	12	0.67	1320.00	11399.00	15360	20230731	-39.91	5890	20221013	56.71	15360	-39.91	20230731	6410	43.99	20230104	15360	-39.91	20230731	5890	56.71	20221013	3.88	N	023810	500	50 억		174542	N	N	0	N	00	N
84	20230913	140314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9270	40	2	0.43	608528220	64704	236.61	9300	9600	9170	11990	6470	9230	9404.80	1.75	0	5239	9703	9466	9313	9076	8923	9390	9000	50	2760	500	6460	10	1	10000000	927	7.02	0.81	12	0.65	1320.00	11399.00	15360	20230731	-39.65	5890	20221013	57.39	15360	-39.65	20230731	6410	44.62	20230104	15360	-39.65	20230731	5890	57.39	20221013	3.88	N	023810	500	50 억		174542	N	N	0	N	00	N
85	20230913	130307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9190	-40	5	-0.43	587660170	62447	228.36	9300	9600	9170	11990	6470	9230	9410.54	1.75	0	5442	9703	9466	9313	9076	8923	9390	9000	50	2760	500	6460	10	1	10000000	919	6.96	0.81	12	0.62	1320.00	11399.00	15360	20230731	-40.17	5890	20221013	56.03	15360	-40.17	20230731	6410	43.37	20230104	15360	-40.17	20230731	5890	56.03	20221013	3.88	N	023810	500	50 억		174542	N	N	0	N	00	N
86	20230913	120314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9290	60	2	0.65	552871550	58676	214.57	9300	9600	9170	11990	6470	9230	9422.45	1.75	0	7913	9703	9466	9313	9076	8923	9390	9000	50	2760	500	6460	10	1	10000000	929	7.04	0.81	12	0.59	1320.00	11399.00	15360	20230731	-39.52	5890	20221013	57.72	15360	-39.52	20230731	6410	44.93	20230104	15360	-39.52	20230731	5890	57.72	20221013	3.88	N	023810	500	50 억		174542	N	N	0	N	00	N
87	20230913	110311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9210	-20	5	-0.22	526574220	55827	204.15	9300	9600	9170	11990	6470	9230	9432.25	1.75	0	10084	9703	9466	9313	9076	8923	9390	9000	50	2760	500	6460	10	1	10000000	921	6.98	0.81	12	0.56	1320.00	11399.00	15360	20230731	-40.04	5890	20221013	56.37	15360	-40.04	20230731	6410	43.68	20230104	15360	-40.04	20230731	5890	56.37	20221013	3.88	N	023810	500	50 억		174542	N	N	0	N	00	N
88	20230913	100310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9500	270	2	2.93	452788530	47924	175.25	9300	9600	9290	11990	6470	9230	9448.05	1.75	0	13798	9703	9466	9313	9076	8923	9390	9000	50	2760	500	6460	10	1	10000000	950	7.20	0.83	12	0.48	1320.00	11399.00	15360	20230731	-38.15	5890	20221013	61.29	15360	-38.15	20230731	6410	48.21	20230104	15360	-38.15	20230731	5890	61.29	20221013	3.88	N	023810	500	50 억		174542	N	N	0	N	00	N
89	20230913	090308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9320	90	2	0.98	3837280	412	1.51	9300	9330	9300	11990	6470	9230	9313.79	1.75	0	126	9703	9466	9313	9076	8923	9390	9000	50	2760	500	6460	10	1	10000000	932	7.06	0.82	12	0.00	1320.00	11399.00	15360	20230731	-39.32	5890	20221013	58.23	15360	-39.32	20230731	6410	45.40	20230104	15360	-39.32	20230731	5890	58.23	20221013	3.88	N	023810	500	50 억		174542	N	N	0	N	00	N
90	20230912	160306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9230	-80	5	-0.86	253128600	27335	78.93	9310	9550	9160	12100	6520	9310	9260.24	1.75	0	-871	9690	9500	9350	9160	9010	9425	9085	50	2790	500	6510	10	1	10000000	923	6.99	0.81	12	0.27	1320.00	11399.00	15360	20230731	-39.91	5890	20221013	56.71	15360	-39.91	20230731	6410	43.99	20230104	15360	-39.91	20230731	5890	56.71	20221013	3.88	N	023810	500	50 억		175192	N	N	2	N	00	N
91	20230912	150311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9230	-80	5	-0.86	244203230	26366	76.13	9310	9550	9160	12100	6520	9310	9262.05	1.75	0	-888	9690	9500	9350	9160	9010	9425	9085	50	2790	500	6510	10	1	10000000	923	6.99	0.81	12	0.26	1320.00	11399.00	15360	20230731	-39.91	5890	20221013	56.71	15360	-39.91	20230731	6410	43.99	20230104	15360	-39.91	20230731	5890	56.71	20221013	3.88	N	023810	500	50 억		175192	N	N	2	N	00	N
92	20230912	140308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9210	-100	5	-1.07	219920950	23728	68.51	9310	9550	9160	12100	6520	9310	9268.41	1.75	0	-895	9690	9500	9350	9160	9010	9425	9085	50	2790	500	6510	10	1	10000000	921	6.98	0.81	12	0.24	1320.00	11399.00	15360	20230731	-40.04	5890	20221013	56.37	15360	-40.04	20230731	6410	43.68	20230104	15360	-40.04	20230731	5890	56.37	20221013	3.88	N	023810	500	50 억		175192	N	N	2	N	00	N
93	20230912	130307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9250	-60	5	-0.64	207927750	22427	64.76	9310	9550	9160	12100	6520	9310	9271.31	1.75	0	-444	9690	9500	9350	9160	9010	9425	9085	50	2790	500	6510	10	1	10000000	925	7.01	0.81	12	0.22	1320.00	11399.00	15360	20230731	-39.78	5890	20221013	57.05	15360	-39.78	20230731	6410	44.31	20230104	15360	-39.78	20230731	5890	57.05	20221013	3.88	N	023810	500	50 억		175192	N	N	2	N	00	N
94	20230912	120302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9240	-70	5	-0.75	186425640	20095	58.02	9310	9550	9160	12100	6520	9310	9277.22	1.75	0	-271	9690	9500	9350	9160	9010	9425	9085	50	2790	500	6510	10	1	10000000	924	7.00	0.81	12	0.20	1320.00	11399.00	15360	20230731	-39.84	5890	20221013	56.88	15360	-39.84	20230731	6410	44.15	20230104	15360	-39.84	20230731	5890	56.88	20221013	3.88	N	023810	500	50 억		175192	N	N	2	N	00	N
95	20230912	110305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9170	-140	5	-1.50	137285020	14743	42.57	9310	9550	9160	12100	6520	9310	9311.88	1.75	0	-1270	9690	9500	9350	9160	9010	9425	9085	50	2790	500	6510	10	1	10000000	917	6.95	0.80	12	0.15	1320.00	11399.00	15360	20230731	-40.30	5890	20221013	55.69	15360	-40.30	20230731	6410	43.06	20230104	15360	-40.30	20230731	5890	55.69	20221013	3.88	N	023810	500	50 억		175192	N	N	2	N	00	N
96	20230912	100306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9250	-60	5	-0.64	74930270	7980	23.04	9310	9550	9250	12100	6520	9310	9389.76	1.75	0	-401	9690	9500	9350	9160	9010	9425	9085	50	2790	500	6510	10	1	10000000	925	7.01	0.81	12	0.08	1320.00	11399.00	15360	20230731	-39.78	5890	20221013	57.05	15360	-39.78	20230731	6410	44.31	20230104	15360	-39.78	20230731	5890	57.05	20221013	3.88	N	023810	500	50 억		175192	N	N	2	N	00	N
97	20230912	090310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	0	3	0.00	8426610	905	2.61	9310	9360	9310	12100	6520	9310	9311.17	1.75	0	41	9690	9500	9350	9160	9010	9425	9085	50	2790	500	6510	10	1	10000000	931	7.05	0.82	12	0.01	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	5890	58.06	20221013	3.88	N	023810	500	50 억		175192	N	N	2	N	00	N
98	20230911	160301	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	-190	5	-2.00	322325830	34577	79.19	9500	9540	9200	12350	6650	9500	9321.97	1.76	0	-1005	9693	9596	9423	9326	9153	9645	9375	50	2850	500	6650	10	1	10000000	931	7.05	0.82	12	0.35	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	5890	58.06	20221013	3.90	N	023810	500	50 억		176089	N	N	2	N	00	N
99	20230911	150309	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9250	-250	5	-2.63	305723230	32788	75.09	9500	9540	9200	12350	6650	9500	9324.24	1.76	0	-575	9693	9596	9423	9326	9153	9645	9375	50	2850	500	6650	10	1	10000000	925	7.01	0.81	12	0.33	1320.00	11399.00	15360	20230731	-39.78	5890	20221013	57.05	15360	-39.78	20230731	6410	44.31	20230104	15360	-39.78	20230731	5890	57.05	20221013	3.90	N	023810	500	50 억		176089	N	N	2	N	00	N
100	20230911	140310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9330	-170	5	-1.79	220837650	23619	54.09	9500	9540	9200	12350	6650	9500	9350.00	1.76	0	140	9693	9596	9423	9326	9153	9645	9375	50	2850	500	6650	10	1	10000000	933	7.07	0.82	12	0.24	1320.00	11399.00	15360	20230731	-39.26	5890	20221013	58.40	15360	-39.26	20230731	6410	45.55	20230104	15360	-39.26	20230731	5890	58.40	20221013	3.90	N	023810	500	50 억		176089	N	N	2	N	00	N
101	20230911	130306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9330	-170	5	-1.79	195287810	20875	47.81	9500	9540	9200	12350	6650	9500	9355.10	1.76	0	-519	9693	9596	9423	9326	9153	9645	9375	50	2850	500	6650	10	1	10000000	933	7.07	0.82	12	0.21	1320.00	11399.00	15360	20230731	-39.26	5890	20221013	58.40	15360	-39.26	20230731	6410	45.55	20230104	15360	-39.26	20230731	5890	58.40	20221013	3.90	N	023810	500	50 억		176089	N	N	2	N	00	N
102	20230911	120307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9310	-190	5	-2.00	173242990	18506	42.38	9500	9540	9200	12350	6650	9500	9361.45	1.76	0	-556	9693	9596	9423	9326	9153	9645	9375	50	2850	500	6650	10	1	10000000	931	7.05	0.82	12	0.19	1320.00	11399.00	15360	20230731	-39.39	5890	20221013	58.06	15360	-39.39	20230731	6410	45.24	20230104	15360	-39.39	20230731	5890	58.06	20221013	3.90	N	023810	500	50 억		176089	N	N	2	N	00	N
103	20230911	110301	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9350	-150	5	-1.58	137157040	14647	33.54	9500	9540	9200	12350	6650	9500	9364.17	1.76	0	-1265	9693	9596	9423	9326	9153	9645	9375	50	2850	500	6650	10	1	10000000	935	7.08	0.82	12	0.15	1320.00	11399.00	15360	20230731	-39.13	5890	20221013	58.74	15360	-39.13	20230731	6410	45.87	20230104	15360	-39.13	20230731	5890	58.74	20221013	3.90	N	023810	500	50 억		176089	N	N	2	N	00	N
104	20230911	100302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9380	-120	5	-1.26	82360250	8773	20.09	9500	9540	9200	12350	6650	9500	9387.92	1.76	0	-2122	9693	9596	9423	9326	9153	9645	9375	50	2850	500	6650	10	1	10000000	938	7.11	0.82	12	0.09	1320.00	11399.00	15360	20230731	-38.93	5890	20221013	59.25	15360	-38.93	20230731	6410	46.33	20230104	15360	-38.93	20230731	5890	59.25	20221013	3.90	N	023810	500	50 억		176089	N	N	2	N	00	N
105	20230911	090302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9490	-10	5	-0.11	19440630	2046	4.69	9500	9510	9490	12350	6650	9500	9501.77	1.76	0	-1102	9693	9596	9423	9326	9153	9645	9375	50	2850	500	6650	10	1	10000000	949	7.19	0.83	12	0.02	1320.00	11399.00	15360	20230731	-38.22	5890	20221013	61.12	15360	-38.22	20230731	6410	48.05	20230104	15360	-38.22	20230731	5890	61.12	20221013	3.90	N	023810	500	50 억		176089	N	N	2	N	00	N
106	20230908	160306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9500	30	2	0.32	406820400	43654	61.26	9470	9520	9250	12310	6630	9470	9319.20	1.56	0	17637	10023	9746	9563	9286	9103	9655	9195	50	2840	500	6620	10	1	10000000	950	7.20	0.83	12	0.44	1320.00	11399.00	15360	20230731	-38.15	5890	20221013	61.29	15360	-38.15	20230731	6410	48.21	20230104	15360	-38.15	20230731	5890	61.29	20221013	3.91	N	023810	500	50 억		156213	N	N	2	N	00	N
107	20230908	150306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9450	-20	5	-0.21	403065040	43257	60.70	9470	9520	9250	12310	6630	9470	9317.91	1.56	0	17878	10023	9746	9563	9286	9103	9655	9195	50	2840	500	6620	10	1	10000000	945	7.16	0.83	12	0.43	1320.00	11399.00	15360	20230731	-38.48	5890	20221013	60.44	15360	-38.48	20230731	6410	47.43	20230104	15360	-38.48	20230731	5890	60.44	20221013	3.91	N	023810	500	50 억		156213	N	N	2	N	00	N
108	20230908	140304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9470	0	3	0.00	385080890	41350	58.02	9470	9520	9250	12310	6630	9470	9312.72	1.56	0	18146	10023	9746	9563	9286	9103	9655	9195	50	2840	500	6620	10	1	10000000	947	7.17	0.83	12	0.41	1320.00	11399.00	15360	20230731	-38.35	5890	20221013	60.78	15360	-38.35	20230731	6410	47.74	20230104	15360	-38.35	20230731	5890	60.78	20221013	3.91	N	023810	500	50 억		156213	N	N	2	N	00	N
109	20230908	130308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9390	-80	5	-0.84	338107860	36352	51.01	9470	9520	9250	12310	6630	9470	9300.94	1.56	0	19201	10023	9746	9563	9286	9103	9655	9195	50	2840	500	6620	10	1	10000000	939	7.11	0.82	12	0.36	1320.00	11399.00	15360	20230731	-38.87	5890	20221013	59.42	15360	-38.87	20230731	6410	46.49	20230104	15360	-38.87	20230731	5890	59.42	20221013	3.91	N	023810	500	50 억		156213	N	N	2	N	00	N
110	20230908	120314	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9410	-60	5	-0.63	328785570	35359	49.62	9470	9520	9250	12310	6630	9470	9298.50	1.56	0	19767	10023	9746	9563	9286	9103	9655	9195	50	2840	500	6620	10	1	10000000	941	7.13	0.83	12	0.35	1320.00	11399.00	15360	20230731	-38.74	5890	20221013	59.76	15360	-38.74	20230731	6410	46.80	20230104	15360	-38.74	20230731	5890	59.76	20221013	3.91	N	023810	500	50 억		156213	N	N	2	N	00	N
111	20230908	110308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9350	-120	5	-1.27	313633620	33745	47.35	9470	9520	9250	12310	6630	9470	9294.22	1.56	0	19743	10023	9746	9563	9286	9103	9655	9195	50	2840	500	6620	10	1	10000000	935	7.08	0.82	12	0.34	1320.00	11399.00	15360	20230731	-39.13	5890	20221013	58.74	15360	-39.13	20230731	6410	45.87	20230104	15360	-39.13	20230731	5890	58.74	20221013	3.91	N	023810	500	50 억		156213	N	N	2	N	00	N
112	20230908	100305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9350	-120	5	-1.27	103759660	11086	15.56	9470	9520	9280	12310	6630	9470	9359.52	1.56	0	3231	10023	9746	9563	9286	9103	9655	9195	50	2840	500	6620	10	1	10000000	935	7.08	0.82	12	0.11	1320.00	11399.00	15360	20230731	-39.13	5890	20221013	58.74	15360	-39.13	20230731	6410	45.87	20230104	15360	-39.13	20230731	5890	58.74	20221013	3.91	N	023810	500	50 억		156213	N	N	2	N	00	N
113	20230908	090310	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9400	-70	5	-0.74	775700	82	0.12	9470	9470	9400	12310	6630	9470	9459.76	1.56	0	-20	10023	9746	9563	9286	9103	9655	9195	50	2840	500	6620	10	1	10000000	940	7.12	0.82	12	0.00	1320.00	11399.00	15360	20230731	-38.80	5890	20221013	59.59	15360	-38.80	20230731	6410	46.65	20230104	15360	-38.80	20230731	5890	59.59	20221013	3.91	N	023810	500	50 억		156213	N	N	2	N	00	N
114	20230907	160305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9470	-290	5	-2.97	677126090	71243	179.73	9720	9840	9380	12680	6840	9760	9504.47	1.38	0	21933	10206	9982	9866	9642	9526	9925	9585	50	2920	500	6830	10	1	10000000	947	7.17	0.83	12	0.71	1320.00	11399.00	15360	20230731	-38.35	5890	20221013	60.78	15360	-38.35	20230731	6410	47.74	20230104	15360	-38.35	20230731	5890	60.78	20221013	3.91	N	023810	500	50 억		137744	N	N	2	N	00	N
115	20230907	150305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9400	-360	5	-3.69	637138370	66996	169.02	9720	9840	9380	12680	6840	9760	9510.10	1.38	0	22063	10206	9982	9866	9642	9526	9925	9585	50	2920	500	6830	10	1	10000000	940	7.12	0.82	12	0.67	1320.00	11399.00	15360	20230731	-38.80	5890	20221013	59.59	15360	-38.80	20230731	6410	46.65	20230104	15360	-38.80	20230731	5890	59.59	20221013	3.91	N	023810	500	50 억		137744	N	N	4	N	00	N
116	20230907	140305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9460	-300	5	-3.07	611938970	64319	162.27	9720	9840	9380	12680	6840	9760	9514.12	1.38	0	21768	10206	9982	9866	9642	9526	9925	9585	50	2920	500	6830	10	1	10000000	946	7.17	0.83	12	0.64	1320.00	11399.00	15360	20230731	-38.41	5890	20221013	60.61	15360	-38.41	20230731	6410	47.58	20230104	15360	-38.41	20230731	5890	60.61	20221013	3.91	N	023810	500	50 억		137744	N	N	4	N	00	N
117	20230907	130306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9480	-280	5	-2.87	500764170	52505	132.46	9720	9840	9430	12680	6840	9760	9537.46	1.38	0	17597	10206	9982	9866	9642	9526	9925	9585	50	2920	500	6830	10	1	10000000	948	7.18	0.83	12	0.53	1320.00	11399.00	15360	20230731	-38.28	5890	20221013	60.95	15360	-38.28	20230731	6410	47.89	20230104	15360	-38.28	20230731	5890	60.95	20221013	3.91	N	023810	500	50 억		137744	N	N	4	N	00	N
118	20230907	120308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9470	-290	5	-2.97	430900500	45122	113.84	9720	9840	9430	12680	6840	9760	9549.68	1.38	0	16427	10206	9982	9866	9642	9526	9925	9585	50	2920	500	6830	10	1	10000000	947	7.17	0.83	12	0.45	1320.00	11399.00	15360	20230731	-38.35	5890	20221013	60.78	15360	-38.35	20230731	6410	47.74	20230104	15360	-38.35	20230731	5890	60.78	20221013	3.91	N	023810	500	50 억		137744	N	N	4	N	00	N
119	20230907	110306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9510	-250	5	-2.56	406987110	42606	107.49	9720	9840	9430	12680	6840	9760	9552.34	1.38	0	15608	10206	9982	9866	9642	9526	9925	9585	50	2920	500	6830	10	1	10000000	951	7.20	0.83	12	0.43	1320.00	11399.00	15360	20230731	-38.09	5890	20221013	61.46	15360	-38.09	20230731	6410	48.36	20230104	15360	-38.09	20230731	5890	61.46	20221013	3.91	N	023810	500	50 억		137744	N	N	4	N	00	N
120	20230907	100306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9550	-210	5	-2.15	155311840	16131	40.70	9720	9840	9500	12680	6840	9760	9628.16	1.38	0	-86	10206	9982	9866	9642	9526	9925	9585	50	2920	500	6830	10	1	10000000	955	7.23	0.84	12	0.16	1320.00	11399.00	15360	20230731	-37.83	5890	20221013	62.14	15360	-37.83	20230731	6410	48.99	20230104	15360	-37.83	20230731	5890	62.14	20221013	3.91	N	023810	500	50 억		137744	N	N	4	N	00	N
121	20230907	090308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9710	-50	5	-0.51	5164800	532	1.34	9720	9720	9700	12680	6840	9760	9708.27	1.38	0	-288	10206	9982	9866	9642	9526	9925	9585	50	2920	500	6830	10	1	10000000	971	7.36	0.85	12	0.01	1320.00	11399.00	15360	20230731	-36.78	5890	20221013	64.86	15360	-36.78	20230731	6410	51.48	20230104	15360	-36.78	20230731	5890	64.86	20221013	3.91	N	023810	500	50 억		137744	N	N	4	N	00	N
122	20230906	160303	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9760	-140	5	-1.41	389388210	39545	66.53	9900	10090	9750	12870	6930	9900	9847.15	1.43	0	-4536	10293	10096	9953	9756	9613	10025	9685	50	2970	500	6930	10	1	10000000	976	7.39	0.86	12	0.40	1320.00	11399.00	15360	20230731	-36.46	5890	20221013	65.70	15360	-36.46	20230731	6410	52.26	20230104	15360	-36.46	20230731	5890	65.70	20221013	3.89	N	023810	500	50 억		142549	N	N	4	N	00	N
123	20230906	150304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9810	-90	5	-0.91	375352210	38107	64.11	9900	10090	9750	12870	6930	9900	9849.95	1.43	0	-4838	10293	10096	9953	9756	9613	10025	9685	50	2970	500	6930	10	1	10000000	981	7.43	0.86	12	0.38	1320.00	11399.00	15360	20230731	-36.13	5890	20221013	66.55	15360	-36.13	20230731	6410	53.04	20230104	15360	-36.13	20230731	5890	66.55	20221013	3.89	N	023810	500	50 억		142549	N	N	7	N	00	N
124	20230906	140306	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9810	-90	5	-0.91	289618510	29337	49.36	9900	10090	9780	12870	6930	9900	9872.12	1.43	0	-3553	10293	10096	9953	9756	9613	10025	9685	50	2970	500	6930	10	1	10000000	981	7.43	0.86	12	0.29	1320.00	11399.00	15360	20230731	-36.13	5890	20221013	66.55	15360	-36.13	20230731	6410	53.04	20230104	15360	-36.13	20230731	5890	66.55	20221013	3.89	N	023810	500	50 억		142549	N	N	7	N	00	N
125	20230906	130305	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9800	-100	5	-1.01	212400510	21482	36.14	9900	10090	9780	12870	6930	9900	9887.37	1.43	0	-1113	10293	10096	9953	9756	9613	10025	9685	50	2970	500	6930	10	1	10000000	980	7.42	0.86	12	0.21	1320.00	11399.00	15360	20230731	-36.20	5890	20221013	66.38	15360	-36.20	20230731	6410	52.89	20230104	15360	-36.20	20230731	5890	66.38	20221013	3.89	N	023810	500	50 억		142549	N	N	7	N	00	N
126	20230906	120308	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9890	-10	5	-0.10	152967000	15430	25.96	9900	10090	9860	12870	6930	9900	9913.61	1.43	0	-102	10293	10096	9953	9756	9613	10025	9685	50	2970	500	6930	10	1	10000000	989	7.49	0.87	12	0.15	1320.00	11399.00	15360	20230731	-35.61	5890	20221013	67.91	15360	-35.61	20230731	6410	54.29	20230104	15360	-35.61	20230731	5890	67.91	20221013	3.89	N	023810	500	50 억		142549	N	N	7	N	00	N
127	20230906	110307	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9940	40	2	0.40	104321180	10508	17.68	9900	10090	9860	12870	6930	9900	9927.79	1.43	0	44	10293	10096	9953	9756	9613	10025	9685	50	2970	500	6930	10	1	10000000	994	7.53	0.87	12	0.11	1320.00	11399.00	15360	20230731	-35.29	5890	20221013	68.76	15360	-35.29	20230731	6410	55.07	20230104	15360	-35.29	20230731	5890	68.76	20221013	3.89	N	023810	500	50 억		142549	N	N	7	N	00	N
128	20230906	100300	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9920	20	2	0.20	68607450	6909	11.62	9900	10090	9860	12870	6930	9900	9930.16	1.43	0	370	10293	10096	9953	9756	9613	10025	9685	50	2970	500	6930	10	1	10000000	992	7.52	0.87	12	0.07	1320.00	11399.00	15360	20230731	-35.42	5890	20221013	68.42	15360	-35.42	20230731	6410	54.76	20230104	15360	-35.42	20230731	5890	68.42	20221013	3.89	N	023810	500	50 억		142549	N	N	7	N	00	N
129	20230906	090301	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9860	-40	5	-0.40	14164750	1431	2.41	9900	9900	9860	12870	6930	9900	9898.50	1.43	0	-1374	10293	10096	9953	9756	9613	10025	9685	50	2970	500	6930	10	1	10000000	986	7.47	0.86	12	0.01	1320.00	11399.00	15360	20230731	-35.81	5890	20221013	67.40	15360	-35.81	20230731	6410	53.82	20230104	15360	-35.81	20230731	5890	67.40	20221013	3.89	N	023810	500	50 억		142549	N	N	7	N	00	N
130	20230905	160302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9900	-200	5	-1.98	589013640	59279	297.41	10100	10150	9810	13130	7070	10100	9936.32	1.35	0	4676	10333	10216	10073	9956	9813	10230	9970	50	3030	500	7070	10	1	10000000	990	7.50	0.87	12	0.59	1320.00	11399.00	15360	20230731	-35.55	5890	20221013	68.08	15360	-35.55	20230731	6410	54.45	20230104	15360	-35.55	20230731	5890	68.08	20221013	3.95	N	023810	500	50 억		135328	N	N	7	N	00	N
131	20230905	150311	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9930	-170	5	-1.68	523706480	52685	264.32	10100	10150	9810	13130	7070	10100	9940.33	1.35	0	5723	10333	10216	10073	9956	9813	10230	9970	50	3030	500	7070	10	1	10000000	993	7.52	0.87	12	0.53	1320.00	11399.00	15360	20230731	-35.35	5890	20221013	68.59	15360	-35.35	20230731	6410	54.91	20230104	15360	-35.35	20230731	5890	68.59	20221013	3.95	N	023810	500	50 억		135328	N	N	18	N	00	N
132	20230905	140304	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9950	-150	5	-1.49	460639510	46299	232.28	10100	10150	9830	13130	7070	10100	9949.23	1.35	0	5522	10333	10216	10073	9956	9813	10230	9970	50	3030	500	7070	10	1	10000000	995	7.54	0.87	12	0.46	1320.00	11399.00	15360	20230731	-35.22	5890	20221013	68.93	15360	-35.22	20230731	6410	55.23	20230104	15360	-35.22	20230731	5890	68.93	20221013	3.95	N	023810	500	50 억		135328	N	N	18	N	00	N
133	20230905	130254	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9930	-170	5	-1.68	425284750	42743	214.44	10100	10150	9830	13130	7070	10100	9949.81	1.35	0	6143	10333	10216	10073	9956	9813	10230	9970	50	3030	500	7070	10	1	10000000	993	7.52	0.87	12	0.43	1320.00	11399.00	15360	20230731	-35.35	5890	20221013	68.59	15360	-35.35	20230731	6410	54.91	20230104	15360	-35.35	20230731	5890	68.59	20221013	3.95	N	023810	500	50 억		135328	N	N	18	N	00	N
134	20230905	120302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9880	-220	5	-2.18	321829640	32290	162.00	10100	10150	9860	13130	7070	10100	9966.85	1.35	0	4806	10333	10216	10073	9956	9813	10230	9970	50	3030	500	7070	10	1	10000000	988	7.48	0.87	12	0.32	1320.00	11399.00	15360	20230731	-35.68	5890	20221013	67.74	15360	-35.68	20230731	6410	54.13	20230104	15360	-35.68	20230731	5890	67.74	20221013	3.95	N	023810	500	50 억		135328	N	N	18	N	00	N
135	20230905	110302	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9970	-130	5	-1.29	145525800	14530	72.90	10100	10150	9960	13130	7070	10100	10015.54	1.35	0	19	10333	10216	10073	9956	9813	10230	9970	50	3030	500	7070	10	1	10000000	997	7.55	0.87	12	0.15	1320.00	11399.00	15360	20230731	-35.09	5890	20221013	69.27	15360	-35.09	20230731	6410	55.54	20230104	15360	-35.09	20230731	5890	69.27	20221013	3.95	N	023810	500	50 억		135328	N	N	18	N	00	N
136	20230905	100300	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10040	-60	5	-0.59	63870390	6356	31.89	10100	10150	10000	13130	7070	10100	10048.83	1.35	0	89	10333	10216	10073	9956	9813	10230	9970	50	3030	500	7070	10	1	10000000	1004	7.61	0.88	12	0.06	1320.00	11399.00	15360	20230731	-34.64	5890	20221013	70.46	15360	-34.64	20230731	6410	56.63	20230104	15360	-34.64	20230731	5890	70.46	20221013	3.95	N	023810	500	50 억		135328	N	N	18	N	00	N
137	20230905	090256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10100	0	3	0.00	3484500	345	1.73	10100	10100	10100	13130	7070	10100	10100.00	1.35	0	282	10333	10216	10073	9956	9813	10230	9970	50	3030	500	7070	10	1	10000000	1010	7.65	0.89	12	0.00	1320.00	11399.00	15360	20230731	-34.24	5890	20221013	71.48	15360	-34.24	20230731	6410	57.57	20230104	15360	-34.24	20230731	5890	71.48	20221013	3.95	N	023810	500	50 억		135328	N	N	18	N	00	N
138	20230904	160259	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10100	10	2	0.10	200535000	19916	53.37	10100	10190	9930	13110	7070	10090	10069.02	1.39	0	-4263	10743	10416	10253	9926	9763	10335	9845	50	3020	500	7060	10	1	10000000	1010	7.65	0.89	12	0.20	1320.00	11399.00	15360	20230731	-34.24	5890	20221013	71.48	15360	-34.24	20230731	6410	57.57	20230104	15360	-34.24	20230731	5890	71.48	20221013	3.95	N	023810	500	50 억		139026	N	N	18	N	00	N
139	20230904	150256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10050	-40	5	-0.40	196806090	19546	52.38	10100	10190	9930	13110	7070	10090	10068.85	1.39	0	-4065	10743	10416	10253	9926	9763	10335	9845	50	3020	500	7060	10	1	10000000	1005	7.61	0.88	12	0.20	1320.00	11399.00	15360	20230731	-34.57	5890	20221013	70.63	15360	-34.57	20230731	6410	56.79	20230104	15360	-34.57	20230731	5890	70.63	20221013	3.95	N	023810	500	50 억		139026	N	N	0	N	00	N
140	20230904	140256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10050	-40	5	-0.40	174918200	17369	46.54	10100	10190	9930	13110	7070	10090	10070.69	1.39	0	-3544	10743	10416	10253	9926	9763	10335	9845	50	3020	500	7060	10	1	10000000	1005	7.61	0.88	12	0.17	1320.00	11399.00	15360	20230731	-34.57	5890	20221013	70.63	15360	-34.57	20230731	6410	56.79	20230104	15360	-34.57	20230731	5890	70.63	20221013	3.95	N	023810	500	50 억		139026	N	N	0	N	00	N
141	20230904	130258	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10110	20	2	0.20	143400070	14238	38.15	10100	10190	9930	13110	7070	10090	10071.62	1.39	0	-3302	10743	10416	10253	9926	9763	10335	9845	50	3020	500	7060	10	1	10000000	1011	7.66	0.89	12	0.14	1320.00	11399.00	15360	20230731	-34.18	5890	20221013	71.65	15360	-34.18	20230731	6410	57.72	20230104	15360	-34.18	20230731	5890	71.65	20221013	3.95	N	023810	500	50 억		139026	N	N	0	N	00	N
142	20230904	120255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10170	80	2	0.79	115920660	11519	30.87	10100	10190	9930	13110	7070	10090	10063.38	1.39	0	-1667	10743	10416	10253	9926	9763	10335	9845	50	3020	500	7060	10	1	10000000	1017	7.70	0.89	12	0.12	1320.00	11399.00	15360	20230731	-33.79	5890	20221013	72.67	15360	-33.79	20230731	6410	58.66	20230104	15360	-33.79	20230731	5890	72.67	20221013	3.95	N	023810	500	50 억		139026	N	N	0	N	00	N
143	20230904	110250	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10150	60	2	0.59	100819140	10034	26.89	10100	10180	9930	13110	7070	10090	10047.67	1.39	0	-1039	10743	10416	10253	9926	9763	10335	9845	50	3020	500	7060	10	1	10000000	1015	7.69	0.89	12	0.10	1320.00	11399.00	15360	20230731	-33.92	5890	20221013	72.33	15360	-33.92	20230731	6410	58.35	20230104	15360	-33.92	20230731	5890	72.33	20221013	3.95	N	023810	500	50 억		139026	N	N	0	N	00	N
144	20230904	100249	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10140	50	2	0.50	88798120	8848	23.71	10100	10180	9930	13110	7070	10090	10035.83	1.39	0	-935	10743	10416	10253	9926	9763	10335	9845	50	3020	500	7060	10	1	10000000	1014	7.68	0.89	12	0.09	1320.00	11399.00	15360	20230731	-33.98	5890	20221013	72.16	15360	-33.98	20230731	6410	58.19	20230104	15360	-33.98	20230731	5890	72.16	20221013	3.95	N	023810	500	50 억		139026	N	N	0	N	00	N
145	20230904	090255	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9950	-140	5	-1.39	28828590	2866	7.68	10100	10170	9940	13110	7070	10090	10058.61	1.39	0	-2728	10743	10416	10253	9926	9763	10335	9845	50	3020	500	7060	10	1	10000000	995	7.54	0.87	12	0.03	1320.00	11399.00	15360	20230731	-35.22	5890	20221013	68.93	15360	-35.22	20230731	6410	55.23	20230104	15360	-35.22	20230731	5890	68.93	20221013	3.95	N	023810	500	50 억		139026	N	N	0	N	00	N
146	20230901	160251	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10090	-310	5	-2.98	381891910	37278	114.89	10400	10580	10090	13520	7280	10400	10244.43	1.46	0	-6602	10726	10562	10426	10262	10126	10495	10195	50	3120	500	7280	10	1	10000000	1009	7.64	0.89	12	0.37	1320.00	11399.00	15360	20230731	-34.31	5890	20221013	71.31	15360	-34.31	20230731	6410	57.41	20230104	15360	-34.31	20230731	5890	71.31	20221013	3.98	N	023810	500	50 억		146025	N	N	0	N	00	N
147	20230901	150256	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10120	-280	5	-2.69	358450240	34956	107.74	10400	10580	10090	13520	7280	10400	10254.33	1.46	0	-6507	10726	10562	10426	10262	10126	10495	10195	50	3120	500	7280	10	1	10000000	1012	7.67	0.89	12	0.35	1320.00	11399.00	15360	20230731	-34.11	5890	20221013	71.82	15360	-34.11	20230731	6410	57.88	20230104	15360	-34.11	20230731	5890	71.82	20221013	3.98	N	023810	500	50 억		146025	N	N	0	N	00	N
148	20230901	140253	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10150	-250	5	-2.40	281345310	27337	84.25	10400	10580	10120	13520	7280	10400	10291.74	1.46	0	-5551	10726	10562	10426	10262	10126	10495	10195	50	3120	500	7280	10	1	10000000	1015	7.69	0.89	12	0.27	1320.00	11399.00	15360	20230731	-33.92	5890	20221013	72.33	15360	-33.92	20230731	6410	58.35	20230104	15360	-33.92	20230731	5890	72.33	20221013	3.98	N	023810	500	50 억		146025	N	N	0	N	00	N
149	20230901	130252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10210	-190	5	-1.83	244625830	23727	73.13	10400	10580	10120	13520	7280	10400	10310.02	1.46	0	-3813	10726	10562	10426	10262	10126	10495	10195	50	3120	500	7280	10	1	10000000	1021	7.73	0.90	12	0.24	1320.00	11399.00	15360	20230731	-33.53	5890	20221013	73.34	15360	-33.53	20230731	6410	59.28	20230104	15360	-33.53	20230731	5890	73.34	20221013	3.98	N	023810	500	50 억		146025	N	N	0	N	00	N
150	20230901	120253	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10260	-140	5	-1.35	181964770	17559	54.12	10400	10580	10200	13520	7280	10400	10363.05	1.46	0	-4191	10726	10562	10426	10262	10126	10495	10195	50	3120	500	7280	10	1	10000000	1026	7.77	0.90	12	0.18	1320.00	11399.00	15360	20230731	-33.20	5890	20221013	74.19	15360	-33.20	20230731	6410	60.06	20230104	15360	-33.20	20230731	5890	74.19	20221013	3.98	N	023810	500	50 억		146025	N	N	0	N	00	N
151	20230901	110252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10290	-110	5	-1.06	137991340	13272	40.90	10400	10580	10290	13520	7280	10400	10397.18	1.46	0	-3093	10726	10562	10426	10262	10126	10495	10195	50	3120	500	7280	10	1	10000000	1029	7.80	0.90	12	0.13	1320.00	11399.00	15360	20230731	-33.01	5890	20221013	74.70	15360	-33.01	20230731	6410	60.53	20230104	15360	-33.01	20230731	5890	74.70	20221013	3.98	N	023810	500	50 억		146025	N	N	0	N	00	N
152	20230901	100252	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10360	-40	5	-0.38	107669590	10342	31.87	10400	10580	10360	13520	7280	10400	10410.91	1.46	0	-1565	10726	10562	10426	10262	10126	10495	10195	50	3120	500	7280	10	1	10000000	1036	7.85	0.91	12	0.10	1320.00	11399.00	15360	20230731	-32.55	5890	20221013	75.89	15360	-32.55	20230731	6410	61.62	20230104	15360	-32.55	20230731	5890	75.89	20221013	3.98	N	023810	500	50 억		146025	N	N	0	N	00	N
153	20230901	090248	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	10400	0	3	0.00	114400	11	0.03	10400	10400	10400	13520	7280	10400	10400.00	1.46	0	1	10726	10562	10426	10262	10126	10495	10195	50	3120	500	7280	10	1	10000000	1040	7.88	0.91	12	0.00	1320.00	11399.00	15360	20230731	-32.29	5890	20221013	76.57	15360	-32.29	20230731	6410	62.25	20230104	15360	-32.29	20230731	5890	76.57	20221013	3.98	N	023810	500	50 억		146025	N	N	0	N	00	N