KissMeData/009680/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	160240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8950	-20	5	-0.22	77441900	8689	77.33	8910	8970	8850	11660	6280	8970	8912.59	12.03	0	780	9176	9072	8986	8882	8796	9030	8840	165	2690	500	6630	10	1	33000000	2954	13.75	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.15	N	009680	500	165 억		3970939	N	N	4	N	00	N
3	20230927	150243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-10	5	-0.11	74926820	8408	74.83	8910	8970	8850	11660	6280	8970	8911.37	12.03	0	741	9176	9072	8986	8882	8796	9030	8840	165	2690	500	6630	10	1	33000000	2957	13.76	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.15	N	009680	500	165 억		3970939	N	N	4	N	00	N
4	20230927	140243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8950	-20	5	-0.22	71210790	7993	71.14	8910	8970	8850	11660	6280	8970	8909.14	12.03	0	701	9176	9072	8986	8882	8796	9030	8840	165	2690	500	6630	10	1	33000000	2954	13.75	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.60	7330	20221013	22.10	9900	-9.60	20230417	7810	14.60	20230106	9900	-9.60	20230417	7330	22.10	20221013	0.15	N	009680	500	165 억		3970939	N	N	4	N	00	N
5	20230927	130241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8940	-30	5	-0.33	63935060	7180	63.90	8910	8970	8850	11660	6280	8970	8904.60	12.03	0	639	9176	9072	8986	8882	8796	9030	8840	165	2690	500	6630	10	1	33000000	2950	13.73	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.15	N	009680	500	165 억		3970939	N	N	4	N	00	N
6	20230927	120241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8930	-40	5	-0.45	60582760	6805	60.56	8910	8970	8850	11660	6280	8970	8902.68	12.03	0	598	9176	9072	8986	8882	8796	9030	8840	165	2690	500	6630	10	1	33000000	2947	13.72	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.15	N	009680	500	165 억		3970939	N	N	4	N	00	N
7	20230927	110241	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8940	-30	5	-0.33	59143720	6644	59.13	8910	8970	8850	11660	6280	8970	8901.82	12.03	0	618	9176	9072	8986	8882	8796	9030	8840	165	2690	500	6630	10	1	33000000	2950	13.73	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.15	N	009680	500	165 억		3970939	N	N	4	N	00	N
8	20230927	100240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8890	-80	5	-0.89	37334420	4200	37.38	8910	8970	8850	11660	6280	8970	8889.15	12.03	0	1007	9176	9072	8986	8882	8796	9030	8840	165	2690	500	6630	10	1	33000000	2934	13.66	0.65	12	0.01	651.00	13719.00	9900	20230417	-10.20	7330	20221013	21.28	9900	-10.20	20230417	7810	13.83	20230106	9900	-10.20	20230417	7330	21.28	20221013	0.15	N	009680	500	165 억		3970939	N	N	4	N	00	N
9	20230927	090244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8910	-60	5	-0.67	7491030	841	7.48	8910	8970	8900	11660	6280	8970	8907.29	12.03	0	245	9176	9072	8986	8882	8796	9030	8840	165	2690	500	6630	10	1	33000000	2940	13.69	0.65	12	0.00	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.15	N	009680	500	165 억		3970939	N	N	4	N	00	N
10	20230926	160240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8970	-10	5	-0.11	100517740	11225	195.69	9090	9090	8900	11670	6290	8980	8954.79	12.03	0	2922	9073	9026	9003	8956	8933	9015	8945	165	2690	500	6640	10	1	33000000	2960	13.78	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.15	N	009680	500	165 억		3968433	N	N	4	N	00	N
11	20230926	150242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-20	5	-0.22	96906370	10822	188.67	9090	9090	8900	11670	6290	8980	8954.57	12.03	0	2939	9073	9026	9003	8956	8933	9015	8945	165	2690	500	6640	10	1	33000000	2957	13.76	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.15	N	009680	500	165 억		3968433	N	N	13	N	00	N
12	20230926	140238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8930	-50	5	-0.56	93216560	10410	181.49	9090	9090	8900	11670	6290	8980	8954.52	12.03	0	3103	9073	9026	9003	8956	8933	9015	8945	165	2690	500	6640	10	1	33000000	2947	13.72	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.15	N	009680	500	165 억		3968433	N	N	13	N	00	N
13	20230926	130239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-20	5	-0.22	85598540	9558	166.63	9090	9090	8900	11670	6290	8980	8955.70	12.03	0	2990	9073	9026	9003	8956	8933	9015	8945	165	2690	500	6640	10	1	33000000	2957	13.76	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.15	N	009680	500	165 억		3968433	N	N	13	N	00	N
14	20230926	120240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-20	5	-0.22	81652360	9118	158.96	9090	9090	8900	11670	6290	8980	8955.07	12.03	0	3090	9073	9026	9003	8956	8933	9015	8945	165	2690	500	6640	10	1	33000000	2957	13.76	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.15	N	009680	500	165 억		3968433	N	N	13	N	00	N
15	20230926	110240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-20	5	-0.22	67642010	7551	131.64	9090	9090	8900	11670	6290	8980	8958.02	12.03	0	2855	9073	9026	9003	8956	8933	9015	8945	165	2690	500	6640	10	1	33000000	2957	13.76	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.15	N	009680	500	165 억		3968433	N	N	13	N	00	N
16	20230926	100240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	20	2	0.22	9618470	1067	18.60	9090	9090	9000	11670	6290	8980	9014.50	12.03	0	224	9073	9026	9003	8956	8933	9015	8945	165	2690	500	6640	10	1	33000000	2970	13.82	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.15	N	009680	500	165 억		3968433	N	N	13	N	00	N
17	20230926	090239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9040	60	2	0.67	732820	81	1.41	9090	9090	9030	11670	6290	8980	9047.16	12.03	0	29	9073	9026	9003	8956	8933	9015	8945	165	2690	500	6640	10	1	33000000	2983	13.89	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.15	N	009680	500	165 억		3968433	N	N	13	N	00	N
18	20230925	160239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8980	-30	5	-0.33	51600770	5734	42.77	9030	9050	8980	11710	6310	9010	8999.09	12.02	0	897	9090	9050	9030	8990	8970	9040	8980	165	2700	500	6660	10	1	33000000	2963	13.79	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.29	7330	20221013	22.51	9900	-9.29	20230417	7810	14.98	20230106	9900	-9.29	20230417	7330	22.51	20221013	0.15	N	009680	500	165 억		3967602	N	N	13	N	00	N
19	20230925	150240	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	-10	5	-0.11	40433750	4491	33.50	9030	9050	8980	11710	6310	9010	9003.28	12.02	0	927	9090	9050	9030	8990	8970	9040	8980	165	2700	500	6660	10	1	33000000	2970	13.82	0.66	12	0.01	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.15	N	009680	500	165 억		3967602	N	N	6	N	00	N
20	20230925	140238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	-10	5	-0.11	33917490	3767	28.10	9030	9050	8980	11710	6310	9010	9003.85	12.02	0	555	9090	9050	9030	8990	8970	9040	8980	165	2700	500	6660	10	1	33000000	2970	13.82	0.66	12	0.01	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.15	N	009680	500	165 억		3967602	N	N	6	N	00	N
21	20230925	130238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8990	-20	5	-0.22	24175270	2684	20.02	9030	9050	8990	11710	6310	9010	9007.18	12.02	0	394	9090	9050	9030	8990	8970	9040	8980	165	2700	500	6660	10	1	33000000	2967	13.81	0.66	12	0.01	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.15	N	009680	500	165 억		3967602	N	N	6	N	00	N
22	20230925	120242	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	-10	5	-0.11	19632930	2179	16.25	9030	9050	8990	11710	6310	9010	9010.06	12.02	0	335	9090	9050	9030	8990	8970	9040	8980	165	2700	500	6660	10	1	33000000	2970	13.82	0.66	12	0.01	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.15	N	009680	500	165 억		3967602	N	N	6	N	00	N
23	20230925	110238	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9020	10	2	0.11	7610750	844	6.30	9030	9050	9010	11710	6310	9010	9017.48	12.02	0	136	9090	9050	9030	8990	8970	9040	8980	165	2700	500	6660	10	1	33000000	2977	13.86	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.15	N	009680	500	165 억		3967602	N	N	6	N	00	N
24	20230925	100239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	40	2	0.44	1380550	153	1.14	9030	9050	9010	11710	6310	9010	9023.20	12.02	0	24	9090	9050	9030	8990	8970	9040	8980	165	2700	500	6660	10	1	33000000	2987	13.90	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.15	N	009680	500	165 억		3967602	N	N	6	N	00	N
25	20230925	090239	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	0	3	0.00	568150	63	0.47	9030	9030	9010	11710	6310	9010	9018.25	12.02	0	23	9090	9050	9030	8990	8970	9040	8980	165	2700	500	6660	10	1	33000000	2973	13.84	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.15	N	009680	500	165 억		3967602	N	N	6	N	00	N
26	20230922	160245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	-60	5	-0.66	121155700	13406	141.59	9060	9070	9010	11790	6350	9070	9037.42	12.02	0	73	9230	9150	9080	9000	8930	9115	8965	165	2720	500	6710	10	1	33000000	2973	13.84	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.15	N	009680	500	165 억		3967697	N	N	6	N	00	N
27	20230922	150244	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-20	5	-0.22	106169240	11744	124.04	9060	9070	9020	11790	6350	9070	9040.30	12.02	0	-141	9230	9150	9080	9000	8930	9115	8965	165	2720	500	6710	10	1	33000000	2987	13.90	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.15	N	009680	500	165 억		3967697	N	N	4	N	00	N
28	20230922	140243	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	-10	5	-0.11	83458490	9234	97.53	9060	9070	9020	11790	6350	9070	9038.17	12.02	0	389	9230	9150	9080	9000	8930	9115	8965	165	2720	500	6710	10	1	33000000	2990	13.92	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.15	N	009680	500	165 억		3967697	N	N	4	N	00	N
29	20230922	130232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9070	0	3	0.00	78039630	8636	91.21	9060	9070	9020	11790	6350	9070	9036.55	12.02	0	317	9230	9150	9080	9000	8930	9115	8965	165	2720	500	6710	10	1	33000000	2993	13.93	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.15	N	009680	500	165 억		3967697	N	N	4	N	00	N
30	20230922	120231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	-10	5	-0.11	77024020	8524	90.03	9060	9070	9020	11790	6350	9070	9036.14	12.02	0	329	9230	9150	9080	9000	8930	9115	8965	165	2720	500	6710	10	1	33000000	2990	13.92	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.15	N	009680	500	165 억		3967697	N	N	4	N	00	N
31	20230922	110233	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9020	-50	5	-0.55	66634500	7375	77.89	9060	9070	9020	11790	6350	9070	9035.19	12.02	0	246	9230	9150	9080	9000	8930	9115	8965	165	2720	500	6710	10	1	33000000	2977	13.86	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.15	N	009680	500	165 억		3967697	N	N	4	N	00	N
32	20230922	100231	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9030	-40	5	-0.44	33500390	3704	39.12	9060	9070	9020	11790	6350	9070	9044.38	12.02	0	378	9230	9150	9080	9000	8930	9115	8965	165	2720	500	6710	10	1	33000000	2980	13.87	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.15	N	009680	500	165 억		3967697	N	N	4	N	00	N
33	20230922	090228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	-10	5	-0.11	3876330	429	4.53	9060	9060	9030	11790	6350	9070	9035.73	12.02	0	72	9230	9150	9080	9000	8930	9115	8965	165	2720	500	6710	10	1	33000000	2990	13.92	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.15	N	009680	500	165 억		3967697	N	N	4	N	00	N
34	20230921	160232	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9070	-60	5	-0.66	85805050	9448	78.40	9160	9160	9010	11860	6400	9130	9081.82	12.02	0	-27	9223	9176	9123	9076	9023	9150	9050	165	2730	500	6750	10	1	33000000	2993	13.93	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.15	N	009680	500	165 억		3968009	N	N	4	N	00	N
35	20230921	150229	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9090	-40	5	-0.44	71848030	7909	65.63	9160	9160	9010	11860	6400	9130	9084.34	12.02	0	370	9223	9176	9123	9076	9023	9150	9050	165	2730	500	6750	10	1	33000000	3000	13.96	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.15	N	009680	500	165 억		3968009	N	N	10	N	00	N
36	20230921	140231	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9080	-50	5	-0.55	59438080	6542	54.29	9160	9160	9010	11860	6400	9130	9085.61	12.02	0	498	9223	9176	9123	9076	9023	9150	9050	165	2730	500	6750	10	1	33000000	2996	13.95	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.15	N	009680	500	165 억		3968009	N	N	10	N	00	N
37	20230921	130225	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9080	-50	5	-0.55	39903840	4387	36.40	9160	9160	9070	11860	6400	9130	9095.93	12.02	0	280	9223	9176	9123	9076	9023	9150	9050	165	2730	500	6750	10	1	33000000	2996	13.95	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.15	N	009680	500	165 억		3968009	N	N	10	N	00	N
38	20230921	120225	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9100	-30	5	-0.33	26361160	2896	24.03	9160	9160	9070	11860	6400	9130	9102.61	12.02	0	461	9223	9176	9123	9076	9023	9150	9050	165	2730	500	6750	10	1	33000000	3003	13.98	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.15	N	009680	500	165 억		3968009	N	N	10	N	00	N
39	20230921	110233	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9090	-40	5	-0.44	19510790	2142	17.77	9160	9160	9090	11860	6400	9130	9108.68	12.02	0	511	9223	9176	9123	9076	9023	9150	9050	165	2730	500	6750	10	1	33000000	3000	13.96	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.15	N	009680	500	165 억		3968009	N	N	10	N	00	N
40	20230921	100228	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9090	-40	5	-0.44	15200460	1668	13.84	9160	9160	9090	11860	6400	9130	9112.99	12.02	0	404	9223	9176	9123	9076	9023	9150	9050	165	2730	500	6750	10	1	33000000	3000	13.96	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.15	N	009680	500	165 억		3968009	N	N	10	N	00	N
41	20230921	090232	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9140	10	2	0.11	1115440	122	1.01	9160	9160	9140	11860	6400	9130	9142.95	12.02	0	11	9223	9176	9123	9076	9023	9150	9050	165	2730	500	6750	10	1	33000000	3016	14.04	0.67	12	0.00	651.00	13719.00	9900	20230417	-7.68	7330	20221013	24.69	9900	-7.68	20230417	7810	17.03	20230106	9900	-7.68	20230417	7330	24.69	20221013	0.15	N	009680	500	165 억		3968009	N	N	10	N	00	N
42	20230920	160232	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9130	0	3	0.00	109877960	12051	122.20	9170	9170	9070	11860	6400	9130	9117.75	12.01	0	4988	9250	9190	9120	9060	8990	9155	9025	165	2730	500	6750	10	1	33000000	3013	14.02	0.67	12	0.04	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.15	N	009680	500	165 억		3963062	N	N	10	N	00	N
43	20230920	150227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9130	0	3	0.00	105691570	11592	117.54	9170	9170	9070	11860	6400	9130	9117.63	12.01	0	4849	9250	9190	9120	9060	8990	9155	9025	165	2730	500	6750	10	1	33000000	3013	14.02	0.67	12	0.04	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.15	N	009680	500	165 억		3963062	N	N	6	N	00	N
44	20230920	140229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	-10	5	-0.11	79758370	8752	88.74	9170	9170	9070	11860	6400	9130	9113.16	12.01	0	4419	9250	9190	9120	9060	8990	9155	9025	165	2730	500	6750	10	1	33000000	3010	14.01	0.66	12	0.03	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.15	N	009680	500	165 억		3963062	N	N	6	N	00	N
45	20230920	130228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	-10	5	-0.11	54427120	5966	60.49	9170	9170	9090	11860	6400	9130	9122.88	12.01	0	3395	9250	9190	9120	9060	8990	9155	9025	165	2730	500	6750	10	1	33000000	3010	14.01	0.66	12	0.02	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.15	N	009680	500	165 억		3963062	N	N	6	N	00	N
46	20230920	120225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9110	-20	5	-0.22	54098810	5930	60.13	9170	9170	9090	11860	6400	9130	9122.90	12.01	0	3387	9250	9190	9120	9060	8990	9155	9025	165	2730	500	6750	10	1	33000000	3006	13.99	0.66	12	0.02	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.15	N	009680	500	165 억		3963062	N	N	6	N	00	N
47	20230920	110228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	-10	5	-0.11	40562300	4442	45.04	9170	9170	9120	11860	6400	9130	9131.54	12.01	0	2371	9250	9190	9120	9060	8990	9155	9025	165	2730	500	6750	10	1	33000000	3010	14.01	0.66	12	0.01	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.15	N	009680	500	165 억		3963062	N	N	6	N	00	N
48	20230920	100225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	-10	5	-0.11	15351480	1680	17.04	9170	9170	9120	11860	6400	9130	9137.79	12.01	0	79	9250	9190	9120	9060	8990	9155	9025	165	2730	500	6750	10	1	33000000	3010	14.01	0.66	12	0.01	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.15	N	009680	500	165 억		3963062	N	N	6	N	00	N
49	20230920	090226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9140	10	2	0.11	302490	33	0.33	9170	9170	9140	11860	6400	9130	9166.36	12.01	0	4	9250	9190	9120	9060	8990	9155	9025	165	2730	500	6750	10	1	33000000	3016	14.04	0.67	12	0.00	651.00	13719.00	9900	20230417	-7.68	7330	20221013	24.69	9900	-7.68	20230417	7810	17.03	20230106	9900	-7.68	20230417	7330	24.69	20221013	0.15	N	009680	500	165 억		3963062	N	N	6	N	00	N
50	20230919	160226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9130	40	2	0.44	89636710	9861	115.25	9170	9180	9050	11810	6370	9090	9090.02	12.00	0	2004	9156	9122	9066	9032	8976	9140	9050	165	2720	500	6720	10	1	33000000	3013	14.02	0.67	12	0.03	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.15	N	009680	500	165 억		3961058	N	N	6	N	00	N
51	20230919	150226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	0	3	0.00	84100060	9251	108.12	9170	9180	9050	11810	6370	9090	9090.92	12.00	0	1732	9156	9122	9066	9032	8976	9140	9050	165	2720	500	6720	10	1	33000000	3000	13.96	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.15	N	009680	500	165 억		3961058	N	N	9	N	00	N
52	20230919	140223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9100	10	2	0.11	72426270	7968	93.13	9170	9180	9050	11810	6370	9090	9089.64	12.00	0	1776	9156	9122	9066	9032	8976	9140	9050	165	2720	500	6720	10	1	33000000	3003	13.98	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.15	N	009680	500	165 억		3961058	N	N	9	N	00	N
53	20230919	130222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9070	-20	5	-0.22	61721550	6787	79.32	9170	9180	9050	11810	6370	9090	9094.08	12.00	0	1207	9156	9122	9066	9032	8976	9140	9050	165	2720	500	6720	10	1	33000000	2993	13.93	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.15	N	009680	500	165 억		3961058	N	N	9	N	00	N
54	20230919	120228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9080	-10	5	-0.11	31226950	3421	39.98	9170	9180	9080	11810	6370	9090	9128.02	12.00	0	681	9156	9122	9066	9032	8976	9140	9050	165	2720	500	6720	10	1	33000000	2996	13.95	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.15	N	009680	500	165 억		3961058	N	N	9	N	00	N
55	20230919	110228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	0	3	0.00	20207350	2208	25.81	9170	9180	9090	11810	6370	9090	9151.88	12.00	0	68	9156	9122	9066	9032	8976	9140	9050	165	2720	500	6720	10	1	33000000	3000	13.96	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.15	N	009680	500	165 억		3961058	N	N	9	N	00	N
56	20230919	100227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9160	70	2	0.77	14445200	1577	18.43	9170	9180	9100	11810	6370	9090	9159.92	12.00	0	88	9156	9122	9066	9032	8976	9140	9050	165	2720	500	6720	10	1	33000000	3023	14.07	0.67	12	0.00	651.00	13719.00	9900	20230417	-7.47	7330	20221013	24.97	9900	-7.47	20230417	7810	17.29	20230106	9900	-7.47	20230417	7330	24.97	20221013	0.15	N	009680	500	165 억		3961058	N	N	9	N	00	N
57	20230919	090227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9110	20	2	0.22	2538160	277	3.24	9170	9170	9100	11810	6370	9090	9163.03	12.00	0	35	9156	9122	9066	9032	8976	9140	9050	165	2720	500	6720	10	1	33000000	3006	13.99	0.66	12	0.00	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.15	N	009680	500	165 억		3961058	N	N	9	N	00	N
58	20230918	160229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	30	2	0.33	77469500	8556	51.14	9030	9100	9010	11770	6350	9060	9054.41	11.99	0	2957	9240	9150	9100	9010	8960	9125	8985	165	2710	500	6700	10	1	33000000	3000	13.96	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.15	N	009680	500	165 억		3958166	N	N	9	N	00	N
59	20230918	150223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9080	20	2	0.22	74525780	8232	49.20	9030	9100	9010	11770	6350	9060	9053.18	11.99	0	2875	9240	9150	9100	9010	8960	9125	8985	165	2710	500	6700	10	1	33000000	2996	13.95	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.15	N	009680	500	165 억		3958166	N	N	14	N	00	N
60	20230918	140230	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-10	5	-0.11	44196870	4887	29.21	9030	9100	9010	11770	6350	9060	9043.76	11.99	0	1628	9240	9150	9100	9010	8960	9125	8985	165	2710	500	6700	10	1	33000000	2987	13.90	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.15	N	009680	500	165 억		3958166	N	N	14	N	00	N
61	20230918	130229	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-10	5	-0.11	43056350	4761	28.46	9030	9100	9010	11770	6350	9060	9043.55	11.99	0	1560	9240	9150	9100	9010	8960	9125	8985	165	2710	500	6700	10	1	33000000	2987	13.90	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.15	N	009680	500	165 억		3958166	N	N	14	N	00	N
62	20230918	120226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	0	3	0.00	35101220	3882	23.20	9030	9100	9010	11770	6350	9060	9042.05	11.99	0	1281	9240	9150	9100	9010	8960	9125	8985	165	2710	500	6700	10	1	33000000	2990	13.92	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.15	N	009680	500	165 억		3958166	N	N	14	N	00	N
63	20230918	110227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9080	20	2	0.22	30658990	3392	20.27	9030	9100	9010	11770	6350	9060	9038.62	11.99	0	1132	9240	9150	9100	9010	8960	9125	8985	165	2710	500	6700	10	1	33000000	2996	13.95	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.15	N	009680	500	165 억		3958166	N	N	14	N	00	N
64	20230918	100225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-10	5	-0.11	24167030	2677	16.00	9030	9100	9010	11770	6350	9060	9027.65	11.99	0	645	9240	9150	9100	9010	8960	9125	8985	165	2710	500	6700	10	1	33000000	2987	13.90	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.15	N	009680	500	165 억		3958166	N	N	14	N	00	N
65	20230918	090223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	0	3	0.00	225960	25	0.15	9030	9060	9030	11770	6350	9060	9038.40	11.99	0	8	9240	9150	9100	9010	8960	9125	8985	165	2710	500	6700	10	1	33000000	2990	13.92	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.15	N	009680	500	165 억		3958166	N	N	14	N	00	N
66	20230915	160226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	-100	5	-1.09	152258660	16729	396.89	9160	9190	9050	11900	6420	9160	9101.48	11.98	0	6086	9246	9202	9146	9102	9046	9225	9125	165	2740	500	6770	10	1	33000000	2990	13.92	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.16	N	009680	500	165 억		3952058	N	N	14	N	00	N
67	20230915	150227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9050	-110	5	-1.20	142844520	15690	372.24	9160	9190	9050	11900	6420	9160	9104.18	11.98	0	5855	9246	9202	9146	9102	9046	9225	9125	165	2740	500	6770	10	1	33000000	2987	13.90	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.59	7330	20221013	23.47	9900	-8.59	20230417	7810	15.88	20230106	9900	-8.59	20230417	7330	23.47	20221013	0.16	N	009680	500	165 억		3952058	N	N	86	N	00	N
68	20230915	140226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	-100	5	-1.09	103948120	11398	270.42	9160	9190	9050	11900	6420	9160	9119.86	11.98	0	3871	9246	9202	9146	9102	9046	9225	9125	165	2740	500	6770	10	1	33000000	2990	13.92	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.16	N	009680	500	165 억		3952058	N	N	86	N	00	N
69	20230915	130221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9130	-30	5	-0.33	61135390	6680	158.48	9160	9190	9110	11900	6420	9160	9152.00	11.98	0	765	9246	9202	9146	9102	9046	9225	9125	165	2740	500	6770	10	1	33000000	3013	14.02	0.67	12	0.02	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.16	N	009680	500	165 억		3952058	N	N	86	N	00	N
70	20230915	120225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9140	-20	5	-0.22	46193080	5044	119.67	9160	9190	9130	11900	6420	9160	9158.03	11.98	0	780	9246	9202	9146	9102	9046	9225	9125	165	2740	500	6770	10	1	33000000	3016	14.04	0.67	12	0.02	651.00	13719.00	9900	20230417	-7.68	7330	20221013	24.69	9900	-7.68	20230417	7810	17.03	20230106	9900	-7.68	20230417	7330	24.69	20221013	0.16	N	009680	500	165 억		3952058	N	N	86	N	00	N
71	20230915	110227	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9160	0	3	0.00	37517690	4095	97.15	9160	9190	9130	11900	6420	9160	9161.83	11.98	0	577	9246	9202	9146	9102	9046	9225	9125	165	2740	500	6770	10	1	33000000	3023	14.07	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.47	7330	20221013	24.97	9900	-7.47	20230417	7810	17.29	20230106	9900	-7.47	20230417	7330	24.97	20221013	0.16	N	009680	500	165 억		3952058	N	N	86	N	00	N
72	20230915	100228	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9150	-10	5	-0.11	20462040	2233	52.98	9160	9190	9130	11900	6420	9160	9163.48	11.98	0	265	9246	9202	9146	9102	9046	9225	9125	165	2740	500	6770	10	1	33000000	3020	14.06	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.58	7330	20221013	24.83	9900	-7.58	20230417	7810	17.16	20230106	9900	-7.58	20230417	7330	24.83	20221013	0.16	N	009680	500	165 억		3952058	N	N	86	N	00	N
73	20230915	090226	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9190	30	2	0.33	330190	36	0.85	9160	9190	9160	11900	6420	9160	9171.94	11.98	0	7	9246	9202	9146	9102	9046	9225	9125	165	2740	500	6770	10	1	33000000	3033	14.12	0.67	12	0.00	651.00	13719.00	9900	20230417	-7.17	7330	20221013	25.38	9900	-7.17	20230417	7810	17.67	20230106	9900	-7.17	20230417	7330	25.38	20221013	0.16	N	009680	500	165 억		3952058	N	N	86	N	00	N
74	20230914	160225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9160	10	2	0.11	38569360	4213	27.54	9150	9190	9090	11890	6410	9150	9154.84	11.97	0	1355	9236	9192	9136	9092	9036	9215	9115	165	2740	500	6770	10	1	33000000	3023	14.07	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.47	7330	20221013	24.97	9900	-7.47	20230417	7810	17.29	20230106	9900	-7.47	20230417	7330	24.97	20221013	0.16	N	009680	500	165 억		3950881	N	N	86	N	00	N
75	20230914	150222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9160	10	2	0.11	34231680	3739	24.45	9150	9190	9090	11890	6410	9150	9155.30	11.97	0	1394	9236	9192	9136	9092	9036	9215	9115	165	2740	500	6770	10	1	33000000	3023	14.07	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.47	7330	20221013	24.97	9900	-7.47	20230417	7810	17.29	20230106	9900	-7.47	20230417	7330	24.97	20221013	0.16	N	009680	500	165 억		3950881	N	N	5	N	00	N
76	20230914	140221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9160	10	2	0.11	29037860	3172	20.74	9150	9190	9090	11890	6410	9150	9154.43	11.97	0	1181	9236	9192	9136	9092	9036	9215	9115	165	2740	500	6770	10	1	33000000	3023	14.07	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.47	7330	20221013	24.97	9900	-7.47	20230417	7810	17.29	20230106	9900	-7.47	20230417	7330	24.97	20221013	0.16	N	009680	500	165 억		3950881	N	N	5	N	00	N
77	20230914	130219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9150	0	3	0.00	26272640	2870	18.76	9150	9190	9090	11890	6410	9150	9154.23	11.97	0	1037	9236	9192	9136	9092	9036	9215	9115	165	2740	500	6770	10	1	33000000	3020	14.06	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.58	7330	20221013	24.83	9900	-7.58	20230417	7810	17.16	20230106	9900	-7.58	20230417	7330	24.83	20221013	0.16	N	009680	500	165 억		3950881	N	N	5	N	00	N
78	20230914	120225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9170	20	2	0.22	26180980	2860	18.70	9150	9190	9090	11890	6410	9150	9154.19	11.97	0	1028	9236	9192	9136	9092	9036	9215	9115	165	2740	500	6770	10	1	33000000	3026	14.09	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.37	7330	20221013	25.10	9900	-7.37	20230417	7810	17.41	20230106	9900	-7.37	20230417	7330	25.10	20221013	0.16	N	009680	500	165 억		3950881	N	N	5	N	00	N
79	20230914	110223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9160	10	2	0.11	19072930	2084	13.63	9150	9190	9090	11890	6410	9150	9152.08	11.97	0	754	9236	9192	9136	9092	9036	9215	9115	165	2740	500	6770	10	1	33000000	3023	14.07	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.47	7330	20221013	24.97	9900	-7.47	20230417	7810	17.29	20230106	9900	-7.47	20230417	7330	24.97	20221013	0.16	N	009680	500	165 억		3950881	N	N	5	N	00	N
80	20230914	100220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9150	0	3	0.00	17171160	1876	12.27	9150	9190	9090	11890	6410	9150	9153.07	11.97	0	604	9236	9192	9136	9092	9036	9215	9115	165	2740	500	6770	10	1	33000000	3020	14.06	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.58	7330	20221013	24.83	9900	-7.58	20230417	7810	17.16	20230106	9900	-7.58	20230417	7330	24.83	20221013	0.16	N	009680	500	165 억		3950881	N	N	5	N	00	N
81	20230914	090222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9150	0	3	0.00	384300	42	0.27	9150	9150	9150	11890	6410	9150	9150.00	11.97	0	-12	9236	9192	9136	9092	9036	9215	9115	165	2740	500	6770	10	1	33000000	3020	14.06	0.67	12	0.00	651.00	13719.00	9900	20230417	-7.58	7330	20221013	24.83	9900	-7.58	20230417	7810	17.16	20230106	9900	-7.58	20230417	7330	24.83	20221013	0.16	N	009680	500	165 억		3950881	N	N	5	N	00	N
82	20230913	160225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9150	90	2	0.99	137527060	15094	80.02	9090	9180	9080	11770	6350	9060	9111.37	11.96	0	4051	9193	9126	9053	8986	8913	9090	8950	165	2710	500	6700	10	1	33000000	3020	14.06	0.67	12	0.05	651.00	13719.00	9900	20230417	-7.58	7330	20221013	24.83	9900	-7.58	20230417	7810	17.16	20230106	9900	-7.58	20230417	7330	24.83	20221013	0.15	N	009680	500	165 억		3946832	N	N	5	N	00	N
83	20230913	150222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9140	80	2	0.88	121354290	13325	70.64	9090	9180	9080	11770	6350	9060	9107.26	11.96	0	3900	9193	9126	9053	8986	8913	9090	8950	165	2710	500	6700	10	1	33000000	3016	14.04	0.67	12	0.04	651.00	13719.00	9900	20230417	-7.68	7330	20221013	24.69	9900	-7.68	20230417	7810	17.03	20230106	9900	-7.68	20230417	7330	24.69	20221013	0.15	N	009680	500	165 억		3946832	N	N	6	N	00	N
84	20230913	140224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9110	50	2	0.55	115764840	12712	67.39	9090	9180	9080	11770	6350	9060	9106.74	11.96	0	3504	9193	9126	9053	8986	8913	9090	8950	165	2710	500	6700	10	1	33000000	3006	13.99	0.66	12	0.04	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.15	N	009680	500	165 억		3946832	N	N	6	N	00	N
85	20230913	130218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9150	90	2	0.99	96350140	10583	56.10	9090	9180	9080	11770	6350	9060	9104.24	11.96	0	2660	9193	9126	9053	8986	8913	9090	8950	165	2710	500	6700	10	1	33000000	3020	14.06	0.67	12	0.03	651.00	13719.00	9900	20230417	-7.58	7330	20221013	24.83	9900	-7.58	20230417	7810	17.16	20230106	9900	-7.58	20230417	7330	24.83	20221013	0.15	N	009680	500	165 억		3946832	N	N	6	N	00	N
86	20230913	120224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9140	80	2	0.88	84285730	9263	49.11	9090	9180	9080	11770	6350	9060	9099.18	11.96	0	2384	9193	9126	9053	8986	8913	9090	8950	165	2710	500	6700	10	1	33000000	3016	14.04	0.67	12	0.03	651.00	13719.00	9900	20230417	-7.68	7330	20221013	24.69	9900	-7.68	20230417	7810	17.03	20230106	9900	-7.68	20230417	7330	24.69	20221013	0.15	N	009680	500	165 억		3946832	N	N	6	N	00	N
87	20230913	110223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9110	50	2	0.55	66830510	7346	38.94	9090	9180	9080	11770	6350	9060	9097.54	11.96	0	2191	9193	9126	9053	8986	8913	9090	8950	165	2710	500	6700	10	1	33000000	3006	13.99	0.66	12	0.02	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.15	N	009680	500	165 억		3946832	N	N	6	N	00	N
88	20230913	100220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	60	2	0.66	44382220	4880	25.87	9090	9180	9080	11770	6350	9060	9094.72	11.96	0	1156	9193	9126	9053	8986	8913	9090	8950	165	2710	500	6700	10	1	33000000	3010	14.01	0.66	12	0.01	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.15	N	009680	500	165 억		3946832	N	N	6	N	00	N
89	20230913	090221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9110	50	2	0.55	163680	18	0.10	9090	9110	9090	11770	6350	9060	9093.33	11.96	0	1	9193	9126	9053	8986	8913	9090	8950	165	2710	500	6700	10	1	33000000	3006	13.99	0.66	12	0.00	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.15	N	009680	500	165 억		3946832	N	N	6	N	00	N
90	20230912	160220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	0	3	0.00	170646790	18856	137.57	9120	9120	8980	11770	6350	9060	9050.00	11.93	0	9097	9180	9120	9040	8980	8900	9150	9010	165	2710	500	6700	10	1	33000000	2990	13.92	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.14	N	009680	500	165 억		3937757	N	N	6	N	00	N
91	20230912	150222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	0	3	0.00	152697450	16872	123.10	9120	9120	8980	11770	6350	9060	9050.35	11.93	0	7472	9180	9120	9040	8980	8900	9150	9010	165	2710	500	6700	10	1	33000000	2990	13.92	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.14	N	009680	500	165 억		3937757	N	N	9	N	00	N
92	20230912	140220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8990	-70	5	-0.77	132598240	14639	106.81	9120	9120	8990	11770	6350	9060	9057.88	11.93	0	6223	9180	9120	9040	8980	8900	9150	9010	165	2710	500	6700	10	1	33000000	2967	13.81	0.66	12	0.04	651.00	13719.00	9900	20230417	-9.19	7330	20221013	22.65	9900	-9.19	20230417	7810	15.11	20230106	9900	-9.19	20230417	7330	22.65	20221013	0.14	N	009680	500	165 억		3937757	N	N	9	N	00	N
93	20230912	130220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9030	-30	5	-0.33	96986720	10689	77.99	9120	9120	9010	11770	6350	9060	9073.51	11.93	0	4089	9180	9120	9040	8980	8900	9150	9010	165	2710	500	6700	10	1	33000000	2980	13.87	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.14	N	009680	500	165 억		3937757	N	N	9	N	00	N
94	20230912	120216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9080	20	2	0.22	60104360	6610	48.23	9120	9120	9070	11770	6350	9060	9092.94	11.93	0	2322	9180	9120	9040	8980	8900	9150	9010	165	2710	500	6700	10	1	33000000	2996	13.95	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.14	N	009680	500	165 억		3937757	N	N	9	N	00	N
95	20230912	110219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	30	2	0.33	40882880	4493	32.78	9120	9120	9080	11770	6350	9060	9099.24	11.93	0	1851	9180	9120	9040	8980	8900	9150	9010	165	2710	500	6700	10	1	33000000	3000	13.96	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억		3937757	N	N	9	N	00	N
96	20230912	100219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9100	40	2	0.44	36180620	3976	29.01	9120	9120	9080	11770	6350	9060	9099.75	11.93	0	1633	9180	9120	9040	8980	8900	9150	9010	165	2710	500	6700	10	1	33000000	3003	13.98	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.14	N	009680	500	165 억		3937757	N	N	9	N	00	N
97	20230912	090222	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	60	2	0.66	2079360	228	1.66	9120	9120	9120	11770	6350	9060	9120.00	11.93	0	2	9180	9120	9040	8980	8900	9150	9010	165	2710	500	6700	10	1	33000000	3010	14.01	0.66	12	0.00	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.14	N	009680	500	165 억		3937757	N	N	9	N	00	N
98	20230911	160217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	100	2	1.12	124083200	13706	162.74	8960	9100	8960	11640	6280	8960	9053.20	11.92	0	4508	9053	9006	8953	8906	8853	8980	8880	165	2680	500	6630	10	1	33000000	2990	13.92	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.15	N	009680	500	165 억		3932705	N	N	9	N	00	N
99	20230911	150220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9070	110	2	1.23	114551990	12654	150.25	8960	9100	8960	11640	6280	8960	9052.63	11.92	0	4599	9053	9006	8953	8906	8853	8980	8880	165	2680	500	6630	10	1	33000000	2993	13.93	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.15	N	009680	500	165 억		3932705	N	N	10	N	00	N
100	20230911	140221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9070	110	2	1.23	105746270	11683	138.72	8960	9100	8960	11640	6280	8960	9051.29	11.92	0	4060	9053	9006	8953	8906	8853	8980	8880	165	2680	500	6630	10	1	33000000	2993	13.93	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.15	N	009680	500	165 억		3932705	N	N	10	N	00	N
101	20230911	130221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9070	110	2	1.23	64185640	7100	84.30	8960	9100	8960	11640	6280	8960	9040.23	11.92	0	2263	9053	9006	8953	8906	8853	8980	8880	165	2680	500	6630	10	1	33000000	2993	13.93	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.38	7330	20221013	23.74	9900	-8.38	20230417	7810	16.13	20230106	9900	-8.38	20230417	7330	23.74	20221013	0.15	N	009680	500	165 억		3932705	N	N	10	N	00	N
102	20230911	120223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	130	2	1.45	54513320	6035	71.66	8960	9100	8960	11640	6280	8960	9032.86	11.92	0	1803	9053	9006	8953	8906	8853	8980	8880	165	2680	500	6630	10	1	33000000	3000	13.96	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.15	N	009680	500	165 억		3932705	N	N	10	N	00	N
103	20230911	110217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9040	80	2	0.89	26651720	2960	35.15	8960	9040	8960	11640	6280	8960	9003.96	11.92	0	793	9053	9006	8953	8906	8853	8980	8880	165	2680	500	6630	10	1	33000000	2983	13.89	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.15	N	009680	500	165 억		3932705	N	N	10	N	00	N
104	20230911	100216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	50	2	0.56	18767670	2086	24.77	8960	9040	8960	11640	6280	8960	8996.97	11.92	0	304	9053	9006	8953	8906	8853	8980	8880	165	2680	500	6630	10	1	33000000	2973	13.84	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.15	N	009680	500	165 억		3932705	N	N	10	N	00	N
105	20230911	090216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	0	3	0.00	197120	22	0.26	8960	8960	8960	11640	6280	8960	8960.00	11.92	0	4	9053	9006	8953	8906	8853	8980	8880	165	2680	500	6630	10	1	33000000	2957	13.76	0.65	12	0.00	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.15	N	009680	500	165 억		3932705	N	N	10	N	00	N
106	20230908	160219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	20	2	0.22	74325450	8317	67.92	9000	9000	8900	11620	6260	8940	8936.57	11.92	0	-965	9073	9006	8953	8886	8833	8980	8860	165	2680	500	6610	10	1	33000000	2957	13.76	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.14	N	009680	500	165 억		3933679	N	N	10	N	00	N
107	20230908	150219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	60	2	0.67	73052790	8175	66.76	9000	9000	8900	11620	6260	8940	8936.12	11.92	0	-953	9073	9006	8953	8886	8833	8980	8860	165	2680	500	6610	10	1	33000000	2970	13.82	0.66	12	0.02	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.14	N	009680	500	165 억		3933679	N	N	14	N	00	N
108	20230908	140219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8970	30	2	0.34	60632440	6791	55.45	9000	9000	8900	11620	6260	8940	8928.35	11.92	0	-882	9073	9006	8953	8886	8833	8980	8860	165	2680	500	6610	10	1	33000000	2960	13.78	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.39	7330	20221013	22.37	9900	-9.39	20230417	7810	14.85	20230106	9900	-9.39	20230417	7330	22.37	20221013	0.14	N	009680	500	165 억		3933679	N	N	14	N	00	N
109	20230908	130221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	20	2	0.22	58267780	6527	53.30	9000	9000	8900	11620	6260	8940	8927.19	11.92	0	-839	9073	9006	8953	8886	8833	8980	8860	165	2680	500	6610	10	1	33000000	2957	13.76	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.14	N	009680	500	165 억		3933679	N	N	14	N	00	N
110	20230908	120224	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8900	-40	5	-0.45	44518750	4988	40.73	9000	9000	8900	11620	6260	8940	8925.17	11.92	0	-440	9073	9006	8953	8886	8833	8980	8860	165	2680	500	6610	10	1	33000000	2937	13.67	0.65	12	0.02	651.00	13719.00	9900	20230417	-10.10	7330	20221013	21.42	9900	-10.10	20230417	7810	13.96	20230106	9900	-10.10	20230417	7330	21.42	20221013	0.14	N	009680	500	165 억		3933679	N	N	14	N	00	N
111	20230908	110220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8930	-10	5	-0.11	29629370	3316	27.08	9000	9000	8900	11620	6260	8940	8935.27	11.92	0	-389	9073	9006	8953	8886	8833	8980	8860	165	2680	500	6610	10	1	33000000	2947	13.72	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.14	N	009680	500	165 억		3933679	N	N	14	N	00	N
112	20230908	100219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8930	-10	5	-0.11	23653370	2646	21.61	9000	9000	8900	11620	6260	8940	8939.29	11.92	0	-162	9073	9006	8953	8886	8833	8980	8860	165	2680	500	6610	10	1	33000000	2947	13.72	0.65	12	0.01	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.14	N	009680	500	165 억		3933679	N	N	14	N	00	N
113	20230908	090223	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	60	2	0.67	963000	107	0.87	9000	9000	9000	11620	6260	8940	9000.00	11.92	0	15	9073	9006	8953	8886	8833	8980	8860	165	2680	500	6610	10	1	33000000	2970	13.82	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.14	N	009680	500	165 억		3933679	N	N	14	N	00	N
114	20230907	160220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8940	-90	5	-1.00	109668310	12245	154.45	9010	9020	8900	11730	6330	9030	8956.24	11.92	0	-1196	9143	9086	9043	8986	8943	9065	8965	165	2700	500	6680	10	1	33000000	2950	13.73	0.65	12	0.04	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.14	N	009680	500	165 억		3935092	N	N	14	N	00	N
115	20230907	150218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8910	-120	5	-1.33	107961910	12054	152.04	9010	9020	8900	11730	6330	9030	8956.52	11.92	0	-1113	9143	9086	9043	8986	8943	9065	8965	165	2700	500	6680	10	1	33000000	2940	13.69	0.65	12	0.04	651.00	13719.00	9900	20230417	-10.00	7330	20221013	21.56	9900	-10.00	20230417	7810	14.08	20230106	9900	-10.00	20230417	7330	21.56	20221013	0.14	N	009680	500	165 억		3935092	N	N	14	N	00	N
116	20230907	140219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8920	-110	5	-1.22	84980690	9475	119.51	9010	9020	8920	11730	6330	9030	8968.94	11.92	0	-1127	9143	9086	9043	8986	8943	9065	8965	165	2700	500	6680	10	1	33000000	2944	13.70	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.90	7330	20221013	21.69	9900	-9.90	20230417	7810	14.21	20230106	9900	-9.90	20230417	7330	21.69	20221013	0.14	N	009680	500	165 억		3935092	N	N	14	N	00	N
117	20230907	130219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8930	-100	5	-1.11	74468770	8298	104.67	9010	9020	8930	11730	6330	9030	8974.30	11.92	0	-1137	9143	9086	9043	8986	8943	9065	8965	165	2700	500	6680	10	1	33000000	2947	13.72	0.65	12	0.03	651.00	13719.00	9900	20230417	-9.80	7330	20221013	21.83	9900	-9.80	20230417	7810	14.34	20230106	9900	-9.80	20230417	7330	21.83	20221013	0.14	N	009680	500	165 억		3935092	N	N	14	N	00	N
118	20230907	120221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8960	-70	5	-0.78	60709430	6760	85.27	9010	9020	8940	11730	6330	9030	8980.68	11.92	0	-700	9143	9086	9043	8986	8943	9065	8965	165	2700	500	6680	10	1	33000000	2957	13.76	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.49	7330	20221013	22.24	9900	-9.49	20230417	7810	14.72	20230106	9900	-9.49	20230417	7330	22.24	20221013	0.14	N	009680	500	165 억		3935092	N	N	14	N	00	N
119	20230907	110219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	8940	-90	5	-1.00	50689010	5640	71.14	9010	9020	8940	11730	6330	9030	8987.41	11.92	0	-700	9143	9086	9043	8986	8943	9065	8965	165	2700	500	6680	10	1	33000000	2950	13.73	0.65	12	0.02	651.00	13719.00	9900	20230417	-9.70	7330	20221013	21.96	9900	-9.70	20230417	7810	14.47	20230106	9900	-9.70	20230417	7330	21.96	20221013	0.14	N	009680	500	165 억		3935092	N	N	14	N	00	N
120	20230907	100219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9020	-10	5	-0.11	8548050	949	11.97	9010	9020	8990	11730	6330	9030	9007.43	11.92	0	-171	9143	9086	9043	8986	8943	9065	8965	165	2700	500	6680	10	1	33000000	2977	13.86	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.14	N	009680	500	165 억		3935092	N	N	14	N	00	N
121	20230907	090219	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9000	-30	5	-0.33	1548690	172	2.17	9010	9020	9000	11730	6330	9030	9004.01	11.92	0	-107	9143	9086	9043	8986	8943	9065	8965	165	2700	500	6680	10	1	33000000	2970	13.82	0.66	12	0.00	651.00	13719.00	9900	20230417	-9.09	7330	20221013	22.78	9900	-9.09	20230417	7810	15.24	20230106	9900	-9.09	20230417	7330	22.78	20221013	0.14	N	009680	500	165 억		3935092	N	N	14	N	00	N
122	20230906	160217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9030	20	2	0.22	71536590	7914	34.19	9100	9100	9000	11710	6310	9010	9039.38	11.93	0	-842	9176	9092	9036	8952	8896	9065	8925	165	2700	500	6660	10	1	33000000	2980	13.87	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.14	N	009680	500	165 억		3936232	N	N	14	N	00	N
123	20230906	150216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	0	3	0.00	65292370	7221	31.19	9100	9100	9010	11710	6310	9010	9042.01	11.93	0	-878	9176	9092	9036	8952	8896	9065	8925	165	2700	500	6660	10	1	33000000	2973	13.84	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.14	N	009680	500	165 억		3936232	N	N	23	N	00	N
124	20230906	140218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9030	20	2	0.22	51863190	5731	24.76	9100	9100	9010	11710	6310	9010	9049.59	11.93	0	-444	9176	9092	9036	8952	8896	9065	8925	165	2700	500	6660	10	1	33000000	2980	13.87	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.14	N	009680	500	165 억		3936232	N	N	23	N	00	N
125	20230906	130220	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9040	30	2	0.33	39431260	4353	18.80	9100	9100	9010	11710	6310	9010	9058.41	11.93	0	-508	9176	9092	9036	8952	8896	9065	8925	165	2700	500	6660	10	1	33000000	2983	13.89	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.14	N	009680	500	165 억		3936232	N	N	23	N	00	N
126	20230906	120221	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9040	30	2	0.33	35989350	3972	17.16	9100	9100	9010	11710	6310	9010	9060.76	11.93	0	-592	9176	9092	9036	8952	8896	9065	8925	165	2700	500	6660	10	1	33000000	2983	13.89	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.14	N	009680	500	165 억		3936232	N	N	23	N	00	N
127	20230906	110218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9090	80	2	0.89	17144290	1892	8.17	9100	9100	9010	11710	6310	9010	9061.46	11.93	0	-299	9176	9092	9036	8952	8896	9065	8925	165	2700	500	6660	10	1	33000000	3000	13.96	0.66	12	0.01	651.00	13719.00	9900	20230417	-8.18	7330	20221013	24.01	9900	-8.18	20230417	7810	16.39	20230106	9900	-8.18	20230417	7330	24.01	20221013	0.14	N	009680	500	165 억		3936232	N	N	23	N	00	N
128	20230906	100215	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9040	30	2	0.33	5845780	647	2.79	9100	9100	9010	11710	6310	9010	9035.21	11.93	0	-98	9176	9092	9036	8952	8896	9065	8925	165	2700	500	6660	10	1	33000000	2983	13.89	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.69	7330	20221013	23.33	9900	-8.69	20230417	7810	15.75	20230106	9900	-8.69	20230417	7330	23.33	20221013	0.14	N	009680	500	165 억		3936232	N	N	23	N	00	N
129	20230906	090217	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	50	2	0.55	1209620	133	0.57	9100	9100	9060	11710	6310	9010	9094.89	11.93	0	-1	9176	9092	9036	8952	8896	9065	8925	165	2700	500	6660	10	1	33000000	2990	13.92	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.14	N	009680	500	165 억		3936232	N	N	23	N	00	N
130	20230905	160216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	-110	5	-1.21	208774010	23147	245.49	9120	9120	8980	11850	6390	9120	9019.49	11.93	0	-322	9186	9152	9126	9092	9066	9140	9080	165	2730	500	6740	10	1	33000000	2973	13.84	0.66	12	0.07	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.14	N	009680	500	165 억		3937577	N	N	23	N	00	N
131	20230905	150225	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	-110	5	-1.21	204983860	22726	241.02	9120	9120	8980	11850	6390	9120	9019.79	11.93	0	-346	9186	9152	9126	9092	9066	9140	9080	165	2730	500	6740	10	1	33000000	2973	13.84	0.66	12	0.07	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.14	N	009680	500	165 억		3937577	N	N	63	N	00	N
132	20230905	140218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	-110	5	-1.21	198313260	21985	233.16	9120	9120	8980	11850	6390	9120	9020.39	11.93	0	-180	9186	9152	9126	9092	9066	9140	9080	165	2730	500	6740	10	1	33000000	2973	13.84	0.66	12	0.07	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.14	N	009680	500	165 억		3937577	N	N	63	N	00	N
133	20230905	130209	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9020	-100	5	-1.10	184410310	20440	216.78	9120	9120	8980	11850	6390	9120	9022.03	11.93	0	-287	9186	9152	9126	9092	9066	9140	9080	165	2730	500	6740	10	1	33000000	2977	13.86	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.14	N	009680	500	165 억		3937577	N	N	63	N	00	N
134	20230905	120218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9020	-100	5	-1.10	141369070	15656	166.04	9120	9120	9000	11850	6390	9120	9029.71	11.93	0	-5	9186	9152	9126	9092	9066	9140	9080	165	2730	500	6740	10	1	33000000	2977	13.86	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.89	7330	20221013	23.06	9900	-8.89	20230417	7810	15.49	20230106	9900	-8.89	20230417	7330	23.06	20221013	0.14	N	009680	500	165 억		3937577	N	N	63	N	00	N
135	20230905	110218	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9010	-110	5	-1.21	93659770	10359	109.86	9120	9120	9010	11850	6390	9120	9041.39	11.93	0	956	9186	9152	9126	9092	9066	9140	9080	165	2730	500	6740	10	1	33000000	2973	13.84	0.66	12	0.03	651.00	13719.00	9900	20230417	-8.99	7330	20221013	22.92	9900	-8.99	20230417	7810	15.36	20230106	9900	-8.99	20230417	7330	22.92	20221013	0.14	N	009680	500	165 억		3937577	N	N	63	N	00	N
136	20230905	100216	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9030	-90	5	-0.99	55732530	6151	65.23	9120	9120	9020	11850	6390	9120	9060.73	11.93	0	725	9186	9152	9126	9092	9066	9140	9080	165	2730	500	6740	10	1	33000000	2980	13.87	0.66	12	0.02	651.00	13719.00	9900	20230417	-8.79	7330	20221013	23.19	9900	-8.79	20230417	7810	15.62	20230106	9900	-8.79	20230417	7330	23.19	20221013	0.14	N	009680	500	165 억		3937577	N	N	63	N	00	N
137	20230905	090214	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9120	0	3	0.00	419520	46	0.49	9120	9120	9120	11850	6390	9120	9120.00	11.93	0	16	9186	9152	9126	9092	9066	9140	9080	165	2730	500	6740	10	1	33000000	3010	14.01	0.66	12	0.00	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.14	N	009680	500	165 억		3937577	N	N	63	N	00	N
138	20230904	160215	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9120	-10	5	-0.11	85146560	9338	45.80	9130	9160	9100	11860	6400	9130	9118.29	11.93	0	-675	9390	9260	9160	9030	8930	9210	8980	165	2730	500	6750	10	1	33000000	3010	14.01	0.66	12	0.03	651.00	13719.00	9900	20230417	-7.88	7330	20221013	24.42	9900	-7.88	20230417	7810	16.77	20230106	9900	-7.88	20230417	7330	24.42	20221013	0.14	N	009680	500	165 억		3937956	N	N	63	N	00	N
139	20230904	150211	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9130	0	3	0.00	79328380	8700	42.67	9130	9160	9100	11860	6400	9130	9118.20	11.93	0	-568	9390	9260	9160	9030	8930	9210	8980	165	2730	500	6750	10	1	33000000	3013	14.02	0.67	12	0.03	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.14	N	009680	500	165 억		3937956	N	N	6	N	00	N
140	20230904	140213	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9110	-20	5	-0.22	60612100	6648	32.60	9130	9160	9100	11860	6400	9130	9117.34	11.93	0	-434	9390	9260	9160	9030	8930	9210	8980	165	2730	500	6750	10	1	33000000	3006	13.99	0.66	12	0.02	651.00	13719.00	9900	20230417	-7.98	7330	20221013	24.28	9900	-7.98	20230417	7810	16.65	20230106	9900	-7.98	20230417	7330	24.28	20221013	0.14	N	009680	500	165 억		3937956	N	N	6	N	00	N
141	20230904	130215	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9140	10	2	0.11	50961240	5590	27.42	9130	9160	9100	11860	6400	9130	9116.50	11.93	0	-159	9390	9260	9160	9030	8930	9210	8980	165	2730	500	6750	10	1	33000000	3016	14.04	0.67	12	0.02	651.00	13719.00	9900	20230417	-7.68	7330	20221013	24.69	9900	-7.68	20230417	7810	17.03	20230106	9900	-7.68	20230417	7330	24.69	20221013	0.14	N	009680	500	165 억		3937956	N	N	6	N	00	N
142	20230904	120211	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9130	0	3	0.00	49645270	5446	26.71	9130	9160	9100	11860	6400	9130	9115.91	11.93	0	-159	9390	9260	9160	9030	8930	9210	8980	165	2730	500	6750	10	1	33000000	3013	14.02	0.67	12	0.02	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.14	N	009680	500	165 억		3937956	N	N	6	N	00	N
143	20230904	110209	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9130	0	3	0.00	46448580	5096	24.99	9130	9160	9100	11860	6400	9130	9114.71	11.93	0	-211	9390	9260	9160	9030	8930	9210	8980	165	2730	500	6750	10	1	33000000	3013	14.02	0.67	12	0.02	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.14	N	009680	500	165 억		3937956	N	N	6	N	00	N
144	20230904	100207	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9130	0	3	0.00	43408680	4763	23.36	9130	9160	9100	11860	6400	9130	9113.73	11.93	0	-269	9390	9260	9160	9030	8930	9210	8980	165	2730	500	6750	10	1	33000000	3013	14.02	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.14	N	009680	500	165 억		3937956	N	N	6	N	00	N
145	20230904	090212	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	9100	-30	5	-0.33	2163020	237	1.16	9130	9130	9100	11860	6400	9130	9126.67	11.93	0	-30	9390	9260	9160	9030	8930	9210	8980	165	2730	500	6750	10	1	33000000	3003	13.98	0.66	12	0.00	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.14	N	009680	500	165 억		3937956	N	N	6	N	00	N
146	20230901	160210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9130	-110	5	-1.19	186146900	20381	68.56	9240	9290	9060	12010	6470	9240	9133.35	11.93	0	673	9480	9360	9220	9100	8960	9420	9160	165	2770	500	6830	10	1	33000000	3013	14.02	0.67	12	0.06	651.00	13719.00	9900	20230417	-7.78	7330	20221013	24.56	9900	-7.78	20230417	7810	16.90	20230106	9900	-7.78	20230417	7330	24.56	20221013	0.14	N	009680	500	165 억		3937583	N	N	6	N	00	N
147	20230901	150212	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9100	-140	5	-1.52	176044050	19273	64.83	9240	9290	9060	12010	6470	9240	9134.23	11.93	0	858	9480	9360	9220	9100	8960	9420	9160	165	2770	500	6830	10	1	33000000	3003	13.98	0.66	12	0.06	651.00	13719.00	9900	20230417	-8.08	7330	20221013	24.15	9900	-8.08	20230417	7810	16.52	20230106	9900	-8.08	20230417	7330	24.15	20221013	0.14	N	009680	500	165 억		3937583	N	N	1	N	00	N
148	20230901	140211	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9060	-180	5	-1.95	154263950	16878	56.78	9240	9290	9060	12010	6470	9240	9139.94	11.93	0	1034	9480	9360	9220	9100	8960	9420	9160	165	2770	500	6830	10	1	33000000	2990	13.92	0.66	12	0.05	651.00	13719.00	9900	20230417	-8.48	7330	20221013	23.60	9900	-8.48	20230417	7810	16.01	20230106	9900	-8.48	20230417	7330	23.60	20221013	0.14	N	009680	500	165 억		3937583	N	N	1	N	00	N
149	20230901	130211	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9080	-160	5	-1.73	128479810	14035	47.21	9240	9290	9060	12010	6470	9240	9154.24	11.93	0	-290	9480	9360	9220	9100	8960	9420	9160	165	2770	500	6830	10	1	33000000	2996	13.95	0.66	12	0.04	651.00	13719.00	9900	20230417	-8.28	7330	20221013	23.87	9900	-8.28	20230417	7810	16.26	20230106	9900	-8.28	20230417	7330	23.87	20221013	0.14	N	009680	500	165 억		3937583	N	N	1	N	00	N
150	20230901	120210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9140	-100	5	-1.08	87373100	9516	32.01	9240	9290	9130	12010	6470	9240	9181.70	11.93	0	-492	9480	9360	9220	9100	8960	9420	9160	165	2770	500	6830	10	1	33000000	3016	14.04	0.67	12	0.03	651.00	13719.00	9900	20230417	-7.68	7330	20221013	24.69	9900	-7.68	20230417	7810	17.03	20230106	9900	-7.68	20230417	7330	24.69	20221013	0.14	N	009680	500	165 억		3937583	N	N	1	N	00	N
151	20230901	110210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9140	-100	5	-1.08	76272690	8302	27.93	9240	9290	9140	12010	6470	9240	9187.27	11.93	0	-424	9480	9360	9220	9100	8960	9420	9160	165	2770	500	6830	10	1	33000000	3016	14.04	0.67	12	0.03	651.00	13719.00	9900	20230417	-7.68	7330	20221013	24.69	9900	-7.68	20230417	7810	17.03	20230106	9900	-7.68	20230417	7330	24.69	20221013	0.14	N	009680	500	165 억		3937583	N	N	1	N	00	N
152	20230901	100210	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9180	-60	5	-0.65	40805090	4434	14.92	9240	9290	9180	12010	6470	9240	9202.77	11.93	0	-43	9480	9360	9220	9100	8960	9420	9160	165	2770	500	6830	10	1	33000000	3029	14.10	0.67	12	0.01	651.00	13719.00	9900	20230417	-7.27	7330	20221013	25.24	9900	-7.27	20230417	7810	17.54	20230106	9900	-7.27	20230417	7330	25.24	20221013	0.14	N	009680	500	165 억		3937583	N	N	1	N	00	N
153	20230901	090208	57	100.00	KOSPI		운수.장비	N	N	N	N		N	9230	-10	5	-0.11	2673570	289	0.97	9240	9290	9230	12010	6470	9240	9251.11	11.93	0	-148	9480	9360	9220	9100	8960	9420	9160	165	2770	500	6830	10	1	33000000	3046	14.18	0.67	12	0.00	651.00	13719.00	9900	20230417	-6.77	7330	20221013	25.92	9900	-6.77	20230417	7810	18.18	20230106	9900	-6.77	20230417	7330	25.92	20221013	0.14	N	009680	500	165 억		3937583	N	N	1	N	00	N