KissMeData/092780/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	160715	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5250	150	2	2.94	168965940	32743	74.32	5080	5260	5030	6630	3570	5100	5160.42	2.32	0	-5776	5240	5170	5130	5060	5020	5150	5040	66	1530	500	3460	10	1	13168460	691	26.52	0.57	12	0.25	198.00	9239.00	6300	20230919	-16.67	3860	20221013	36.01	6300	-16.67	20230919	4300	22.09	20230410	6300	-16.67	20230919	3860	36.01	20221013	2.13	N	092780	500	65 억		306101	N	N	3	N	00	N
3	20230927	150721	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5240	140	2	2.75	160315050	31085	70.56	5080	5260	5030	6630	3570	5100	5157.36	2.32	0	-5705	5240	5170	5130	5060	5020	5150	5040	66	1530	500	3460	10	1	13168460	690	26.46	0.57	12	0.24	198.00	9239.00	6300	20230919	-16.83	3860	20221013	35.75	6300	-16.83	20230919	4300	21.86	20230410	6300	-16.83	20230919	3860	35.75	20221013	2.13	N	092780	500	65 억		306101	N	N	5	N	00	N
4	20230927	140722	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5230	130	2	2.55	139006060	27020	61.33	5080	5230	5030	6630	3570	5100	5144.61	2.32	0	-4612	5240	5170	5130	5060	5020	5150	5040	66	1530	500	3460	10	1	13168460	689	26.41	0.57	12	0.21	198.00	9239.00	6300	20230919	-16.98	3860	20221013	35.49	6300	-16.98	20230919	4300	21.63	20230410	6300	-16.98	20230919	3860	35.49	20221013	2.13	N	092780	500	65 억		306101	N	N	5	N	00	N
5	20230927	130713	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5160	60	2	1.18	92298470	18049	40.97	5080	5190	5030	6630	3570	5100	5113.79	2.32	0	-2268	5240	5170	5130	5060	5020	5150	5040	66	1530	500	3460	10	1	13168460	679	26.06	0.56	12	0.14	198.00	9239.00	6300	20230919	-18.10	3860	20221013	33.68	6300	-18.10	20230919	4300	20.00	20230410	6300	-18.10	20230919	3860	33.68	20221013	2.13	N	092780	500	65 억		306101	N	N	5	N	00	N
6	20230927	120711	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5130	30	2	0.59	86540830	16929	38.43	5080	5190	5030	6630	3570	5100	5112.01	2.32	0	-1656	5240	5170	5130	5060	5020	5150	5040	66	1530	500	3460	10	1	13168460	676	25.91	0.56	12	0.13	198.00	9239.00	6300	20230919	-18.57	3860	20221013	32.90	6300	-18.57	20230919	4300	19.30	20230410	6300	-18.57	20230919	3860	32.90	20221013	2.13	N	092780	500	65 억		306101	N	N	5	N	00	N
7	20230927	110718	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5170	70	2	1.37	60436870	11839	26.87	5080	5190	5030	6630	3570	5100	5104.91	2.32	0	-184	5240	5170	5130	5060	5020	5150	5040	66	1530	500	3460	10	1	13168460	681	26.11	0.56	12	0.09	198.00	9239.00	6300	20230919	-17.94	3860	20221013	33.94	6300	-17.94	20230919	4300	20.23	20230410	6300	-17.94	20230919	3860	33.94	20221013	2.13	N	092780	500	65 억		306101	N	N	5	N	00	N
8	20230927	100714	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5130	30	2	0.59	41489000	8167	18.54	5080	5130	5030	6630	3570	5100	5080.01	2.32	0	-79	5240	5170	5130	5060	5020	5150	5040	66	1530	500	3460	10	1	13168460	676	25.91	0.56	12	0.06	198.00	9239.00	6300	20230919	-18.57	3860	20221013	32.90	6300	-18.57	20230919	4300	19.30	20230410	6300	-18.57	20230919	3860	32.90	20221013	2.13	N	092780	500	65 억		306101	N	N	5	N	00	N
9	20230927	090725	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5040	-60	5	-1.18	3936920	778	1.77	5080	5080	5030	6630	3570	5100	5058.83	2.32	0	119	5240	5170	5130	5060	5020	5150	5040	66	1530	500	3460	10	1	13168460	664	25.45	0.55	12	0.01	198.00	9239.00	6300	20230919	-20.00	3860	20221013	30.57	6300	-20.00	20230919	4300	17.21	20230410	6300	-20.00	20230919	3860	30.57	20221013	2.13	N	092780	500	65 억		306101	N	N	5	N	00	N
10	20230926	160712	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5100	-30	5	-0.58	224751700	43829	60.10	5130	5200	5090	6660	3600	5130	5127.94	2.35	0	-4402	5370	5250	5190	5070	5010	5220	5040	66	1530	500	3480	10	1	13168460	672	25.76	0.55	12	0.33	198.00	9239.00	6300	20230919	-19.05	3860	20221013	32.12	6300	-19.05	20230919	4300	18.60	20230410	6300	-19.05	20230919	3860	32.12	20221013	2.08	N	092780	500	65 억		309691	N	N	5	N	00	N
11	20230926	150713	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5110	-20	5	-0.39	209677770	40877	56.05	5130	5200	5090	6660	3600	5130	5129.48	2.35	0	-4216	5370	5250	5190	5070	5010	5220	5040	66	1530	500	3480	10	1	13168460	673	25.81	0.55	12	0.31	198.00	9239.00	6300	20230919	-18.89	3860	20221013	32.38	6300	-18.89	20230919	4300	18.84	20230410	6300	-18.89	20230919	3860	32.38	20221013	2.08	N	092780	500	65 억		309691	N	N	11	N	00	N
12	20230926	140706	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5130	0	3	0.00	194510020	37908	51.98	5130	5200	5090	6660	3600	5130	5131.11	2.35	0	-4046	5370	5250	5190	5070	5010	5220	5040	66	1530	500	3480	10	1	13168460	676	25.91	0.56	12	0.29	198.00	9239.00	6300	20230919	-18.57	3860	20221013	32.90	6300	-18.57	20230919	4300	19.30	20230410	6300	-18.57	20230919	3860	32.90	20221013	2.08	N	092780	500	65 억		309691	N	N	11	N	00	N
13	20230926	130710	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5120	-10	5	-0.19	172078640	33511	45.95	5130	5200	5100	6660	3600	5130	5134.99	2.35	0	-2857	5370	5250	5190	5070	5010	5220	5040	66	1530	500	3480	10	1	13168460	674	25.86	0.55	12	0.25	198.00	9239.00	6300	20230919	-18.73	3860	20221013	32.64	6300	-18.73	20230919	4300	19.07	20230410	6300	-18.73	20230919	3860	32.64	20221013	2.08	N	092780	500	65 억		309691	N	N	11	N	00	N
14	20230926	120713	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5150	20	2	0.39	154651900	30104	41.28	5130	5200	5100	6660	3600	5130	5137.25	2.35	0	-2994	5370	5250	5190	5070	5010	5220	5040	66	1530	500	3480	10	1	13168460	678	26.01	0.56	12	0.23	198.00	9239.00	6300	20230919	-18.25	3860	20221013	33.42	6300	-18.25	20230919	4300	19.77	20230410	6300	-18.25	20230919	3860	33.42	20221013	2.08	N	092780	500	65 억		309691	N	N	11	N	00	N
15	20230926	110712	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5110	-20	5	-0.39	133446760	25965	35.60	5130	5200	5100	6660	3600	5130	5139.49	2.35	0	-600	5370	5250	5190	5070	5010	5220	5040	66	1530	500	3480	10	1	13168460	673	25.81	0.55	12	0.20	198.00	9239.00	6300	20230919	-18.89	3860	20221013	32.38	6300	-18.89	20230919	4300	18.84	20230410	6300	-18.89	20230919	3860	32.38	20221013	2.08	N	092780	500	65 억		309691	N	N	11	N	00	N
16	20230926	100711	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5110	-20	5	-0.39	79737060	15540	21.31	5130	5180	5100	6660	3600	5130	5131.09	2.35	0	-549	5370	5250	5190	5070	5010	5220	5040	66	1530	500	3480	10	1	13168460	673	25.81	0.55	12	0.12	198.00	9239.00	6300	20230919	-18.89	3860	20221013	32.38	6300	-18.89	20230919	4300	18.84	20230410	6300	-18.89	20230919	3860	32.38	20221013	2.08	N	092780	500	65 억		309691	N	N	11	N	00	N
17	20230926	090711	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5180	50	2	0.97	17893490	3486	4.78	5130	5180	5120	6660	3600	5130	5132.96	2.35	0	76	5370	5250	5190	5070	5010	5220	5040	66	1530	500	3480	10	1	13168460	682	26.16	0.56	12	0.03	198.00	9239.00	6300	20230919	-17.78	3860	20221013	34.20	6300	-17.78	20230919	4300	20.47	20230410	6300	-17.78	20230919	3860	34.20	20221013	2.08	N	092780	500	65 억		309691	N	N	11	N	00	N
18	20230925	160711	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5130	-190	5	-3.57	378639470	72632	75.06	5270	5310	5130	6910	3730	5320	5213.83	2.47	0	-11902	5606	5462	5366	5222	5126	5415	5175	66	1590	500	3610	10	1	13168460	676	25.91	0.56	12	0.55	198.00	9239.00	6300	20230919	-18.57	3860	20221013	32.90	6300	-18.57	20230919	4300	19.30	20230410	6300	-18.57	20230919	3860	32.90	20221013	2.03	N	092780	500	65 억		324727	N	N	11	N	00	N
19	20230925	150715	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5150	-170	5	-3.20	359428340	68891	71.19	5270	5310	5150	6910	3730	5320	5217.35	2.47	0	-11922	5606	5462	5366	5222	5126	5415	5175	66	1590	500	3610	10	1	13168460	678	26.01	0.56	12	0.52	198.00	9239.00	6300	20230919	-18.25	3860	20221013	33.42	6300	-18.25	20230919	4300	19.77	20230410	6300	-18.25	20230919	3860	33.42	20221013	2.03	N	092780	500	65 억		324727	N	N	1	N	00	N
20	20230925	140701	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5220	-100	5	-1.88	304373260	58253	60.20	5270	5310	5150	6910	3730	5320	5225.02	2.47	0	-7491	5606	5462	5366	5222	5126	5415	5175	66	1590	500	3610	10	1	13168460	687	26.36	0.56	12	0.44	198.00	9239.00	6300	20230919	-17.14	3860	20221013	35.23	6300	-17.14	20230919	4300	21.40	20230410	6300	-17.14	20230919	3860	35.23	20221013	2.03	N	092780	500	65 억		324727	N	N	1	N	00	N
21	20230925	130705	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5200	-120	5	-2.26	280730000	53713	55.51	5270	5310	5150	6910	3730	5320	5226.48	2.47	0	-6587	5606	5462	5366	5222	5126	5415	5175	66	1590	500	3610	10	1	13168460	685	26.26	0.56	12	0.41	198.00	9239.00	6300	20230919	-17.46	3860	20221013	34.72	6300	-17.46	20230919	4300	20.93	20230410	6300	-17.46	20230919	3860	34.72	20221013	2.03	N	092780	500	65 억		324727	N	N	1	N	00	N
22	20230925	120711	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5210	-110	5	-2.07	271777810	51992	53.73	5270	5310	5150	6910	3730	5320	5227.30	2.47	0	-6532	5606	5462	5366	5222	5126	5415	5175	66	1590	500	3610	10	1	13168460	686	26.31	0.56	12	0.39	198.00	9239.00	6300	20230919	-17.30	3860	20221013	34.97	6300	-17.30	20230919	4300	21.16	20230410	6300	-17.30	20230919	3860	34.97	20221013	2.03	N	092780	500	65 억		324727	N	N	1	N	00	N
23	20230925	110706	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5200	-120	5	-2.26	185644730	35397	36.58	5270	5310	5190	6910	3730	5320	5244.65	2.47	0	-2020	5606	5462	5366	5222	5126	5415	5175	66	1590	500	3610	10	1	13168460	685	26.26	0.56	12	0.27	198.00	9239.00	6300	20230919	-17.46	3860	20221013	34.72	6300	-17.46	20230919	4300	20.93	20230410	6300	-17.46	20230919	3860	34.72	20221013	2.03	N	092780	500	65 억		324727	N	N	1	N	00	N
24	20230925	100709	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5290	-30	5	-0.56	87831240	16679	17.24	5270	5310	5250	6910	3730	5320	5265.98	2.47	0	759	5606	5462	5366	5222	5126	5415	5175	66	1590	500	3610	10	1	13168460	697	26.72	0.57	12	0.13	198.00	9239.00	6300	20230919	-16.03	3860	20221013	37.05	6300	-16.03	20230919	4300	23.02	20230410	6300	-16.03	20230919	3860	37.05	20221013	2.03	N	092780	500	65 억		324727	N	N	1	N	00	N
25	20230925	090706	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5270	-50	5	-0.94	11685320	2217	2.29	5270	5310	5270	6910	3730	5320	5270.78	2.47	0	360	5606	5462	5366	5222	5126	5415	5175	66	1590	500	3610	10	1	13168460	694	26.62	0.57	12	0.02	198.00	9239.00	6300	20230919	-16.35	3860	20221013	36.53	6300	-16.35	20230919	4300	22.56	20230410	6300	-16.35	20230919	3860	36.53	20221013	2.03	N	092780	500	65 억		324727	N	N	1	N	00	N
26	20230922	160731	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5320	-190	5	-3.45	517212650	96267	66.54	5410	5510	5270	7160	3860	5510	5373.34	2.56	0	-15549	6150	5830	5650	5330	5150	5740	5240	66	1650	500	3740	10	1	13168460	701	26.87	0.58	12	0.73	198.00	9239.00	6300	20230919	-15.56	3860	20221013	37.82	6300	-15.56	20230919	4300	23.72	20230410	6300	-15.56	20230919	3860	37.82	20221013	1.96	N	092780	500	65 억		337128	N	N	1	N	00	N
27	20230922	150727	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5380	-130	5	-2.36	464574940	86383	59.71	5410	5510	5270	7160	3860	5510	5378.08	2.56	0	-15267	6150	5830	5650	5330	5150	5740	5240	66	1650	500	3740	10	1	13168460	708	27.17	0.58	12	0.66	198.00	9239.00	6300	20230919	-14.60	3860	20221013	39.38	6300	-14.60	20230919	4300	25.12	20230410	6300	-14.60	20230919	3860	39.38	20221013	1.96	N	092780	500	65 억		337128	N	N	2	N	00	N
28	20230922	140727	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5410	-100	5	-1.81	414018340	76970	53.20	5410	5510	5270	7160	3860	5510	5378.95	2.56	0	-13380	6150	5830	5650	5330	5150	5740	5240	66	1650	500	3740	10	1	13168460	712	27.32	0.59	12	0.58	198.00	9239.00	6300	20230919	-14.13	3860	20221013	40.16	6300	-14.13	20230919	4300	25.81	20230410	6300	-14.13	20230919	3860	40.16	20221013	1.96	N	092780	500	65 억		337128	N	N	2	N	00	N
29	20230922	130643	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5420	-90	5	-1.63	383312790	71287	49.28	5410	5510	5270	7160	3860	5510	5377.03	2.56	0	-12212	6150	5830	5650	5330	5150	5740	5240	66	1650	500	3740	10	1	13168460	714	27.37	0.59	12	0.54	198.00	9239.00	6300	20230919	-13.97	3860	20221013	40.41	6300	-13.97	20230919	4300	26.05	20230410	6300	-13.97	20230919	3860	40.41	20221013	1.96	N	092780	500	65 억		337128	N	N	2	N	00	N
30	20230922	120642	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5440	-70	5	-1.27	349544480	65048	44.96	5410	5510	5270	7160	3860	5510	5373.63	2.56	0	-9942	6150	5830	5650	5330	5150	5740	5240	66	1650	500	3740	10	1	13168460	716	27.47	0.59	12	0.49	198.00	9239.00	6300	20230919	-13.65	3860	20221013	40.93	6300	-13.65	20230919	4300	26.51	20230410	6300	-13.65	20230919	3860	40.93	20221013	1.96	N	092780	500	65 억		337128	N	N	2	N	00	N
31	20230922	110637	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5470	-40	5	-0.73	265378410	49548	34.25	5410	5510	5270	7160	3860	5510	5355.97	2.56	0	-4324	6150	5830	5650	5330	5150	5740	5240	66	1650	500	3740	10	1	13168460	720	27.63	0.59	12	0.38	198.00	9239.00	6300	20230919	-13.17	3860	20221013	41.71	6300	-13.17	20230919	4300	27.21	20230410	6300	-13.17	20230919	3860	41.71	20221013	1.96	N	092780	500	65 억		337128	N	N	2	N	00	N
32	20230922	100640	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5350	-160	5	-2.90	225798720	42296	29.24	5410	5480	5270	7160	3860	5510	5338.52	2.56	0	-1914	6150	5830	5650	5330	5150	5740	5240	66	1650	500	3740	10	1	13168460	705	27.02	0.58	12	0.32	198.00	9239.00	6300	20230919	-15.08	3860	20221013	38.60	6300	-15.08	20230919	4300	24.42	20230410	6300	-15.08	20230919	3860	38.60	20221013	1.96	N	092780	500	65 억		337128	N	N	2	N	00	N
33	20230922	090635	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5390	-120	5	-2.18	45239130	8376	5.79	5410	5450	5370	7160	3860	5510	5400.99	2.56	0	-3708	6150	5830	5650	5330	5150	5740	5240	66	1650	500	3740	10	1	13168460	710	27.22	0.58	12	0.06	198.00	9239.00	6300	20230919	-14.44	3860	20221013	39.64	6300	-14.44	20230919	4300	25.35	20230410	6300	-14.44	20230919	3860	39.64	20221013	1.96	N	092780	500	65 억		337128	N	N	2	N	00	N
34	20230921	160641	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5510	-460	5	-7.71	814100360	143359	74.51	5970	5970	5470	7760	4180	5970	5678.89	2.70	0	-20031	6303	6136	5993	5826	5683	6065	5755	66	1790	500	4050	10	1	13168460	726	27.83	0.60	12	1.09	198.00	9239.00	6300	20230919	-12.54	3860	20221013	42.75	6300	-12.54	20230919	4300	28.14	20230410	6300	-12.54	20230919	3860	42.75	20221013	1.73	N	092780	500	65 억		355990	N	N	2	N	00	N
35	20230921	150631	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5520	-450	5	-7.54	766300180	134695	70.01	5970	5970	5470	7760	4180	5970	5689.14	2.70	0	-18324	6303	6136	5993	5826	5683	6065	5755	66	1790	500	4050	10	1	13168460	727	27.88	0.60	12	1.02	198.00	9239.00	6300	20230919	-12.38	3860	20221013	43.01	6300	-12.38	20230919	4300	28.37	20230410	6300	-12.38	20230919	3860	43.01	20221013	1.73	N	092780	500	65 억		355990	N	N	4	N	00	N
36	20230921	140639	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	-390	5	-6.53	639257020	111734	58.07	5970	5970	5550	7760	4180	5970	5721.23	2.70	0	-14415	6303	6136	5993	5826	5683	6065	5755	66	1790	500	4050	10	1	13168460	735	28.18	0.60	12	0.85	198.00	9239.00	6300	20230919	-11.43	3860	20221013	44.56	6300	-11.43	20230919	4300	29.77	20230410	6300	-11.43	20230919	3860	44.56	20221013	1.73	N	092780	500	65 억		355990	N	N	4	N	00	N
37	20230921	130631	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-360	5	-6.03	556930420	96973	50.40	5970	5970	5550	7760	4180	5970	5743.14	2.70	0	-11901	6303	6136	5993	5826	5683	6065	5755	66	1790	500	4050	10	1	13168460	739	28.33	0.61	12	0.74	198.00	9239.00	6300	20230919	-10.95	3860	20221013	45.34	6300	-10.95	20230919	4300	30.47	20230410	6300	-10.95	20230919	3860	45.34	20221013	1.73	N	092780	500	65 억		355990	N	N	4	N	00	N
38	20230921	120626	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	-260	5	-4.36	369199890	63741	33.13	5970	5970	5710	7760	4180	5970	5792.17	2.70	0	-10615	6303	6136	5993	5826	5683	6065	5755	66	1790	500	4050	10	1	13168460	752	28.84	0.62	12	0.48	198.00	9239.00	6300	20230919	-9.37	3860	20221013	47.93	6300	-9.37	20230919	4300	32.79	20230410	6300	-9.37	20230919	3860	47.93	20221013	1.73	N	092780	500	65 억		355990	N	N	4	N	00	N
39	20230921	110643	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5760	-210	5	-3.52	303128430	52232	27.15	5970	5970	5730	7760	4180	5970	5803.48	2.70	0	-6106	6303	6136	5993	5826	5683	6065	5755	66	1790	500	4050	10	1	13168460	759	29.09	0.62	12	0.40	198.00	9239.00	6300	20230919	-8.57	3860	20221013	49.22	6300	-8.57	20230919	4300	33.95	20230410	6300	-8.57	20230919	3860	49.22	20221013	1.73	N	092780	500	65 억		355990	N	N	4	N	00	N
40	20230921	100630	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5740	-230	5	-3.85	236824130	40693	21.15	5970	5970	5740	7760	4180	5970	5819.75	2.70	0	-5849	6303	6136	5993	5826	5683	6065	5755	66	1790	500	4050	10	1	13168460	756	28.99	0.62	12	0.31	198.00	9239.00	6300	20230919	-8.89	3860	20221013	48.70	6300	-8.89	20230919	4300	33.49	20230410	6300	-8.89	20230919	3860	48.70	20221013	1.73	N	092780	500	65 억		355990	N	N	4	N	00	N
41	20230921	090638	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5830	-140	5	-2.35	63692250	10827	5.63	5970	5970	5820	7760	4180	5970	5882.68	2.70	0	-1885	6303	6136	5993	5826	5683	6065	5755	66	1790	500	4050	10	1	13168460	768	29.44	0.63	12	0.08	198.00	9239.00	6300	20230919	-7.46	3860	20221013	51.04	6300	-7.46	20230919	4300	35.58	20230410	6300	-7.46	20230919	3860	51.04	20221013	1.73	N	092780	500	65 억		355990	N	N	4	N	00	N
42	20230920	160638	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5970	-170	5	-2.77	1136025880	190470	22.31	6120	6160	5850	7980	4300	6140	5964.29	2.78	0	-12310	6646	6392	6046	5792	5446	6520	5920	66	1840	500	4170	10	1	13168460	786	30.15	0.65	12	1.45	198.00	9239.00	6300	20230919	-5.24	3860	20221013	54.66	6300	-5.24	20230919	4300	38.84	20230410	6300	-5.24	20230919	3860	54.66	20221013	1.73	N	092780	500	65 억		366714	N	N	4	N	00	N
43	20230920	150621	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5870	-270	5	-4.40	1027488030	172093	20.16	6120	6160	5850	7980	4300	6140	5970.54	2.78	0	-12346	6646	6392	6046	5792	5446	6520	5920	66	1840	500	4170	10	1	13168460	773	29.65	0.64	12	1.31	198.00	9239.00	6300	20230919	-6.83	3860	20221013	52.07	6300	-6.83	20230919	4300	36.51	20230410	6300	-6.83	20230919	3860	52.07	20221013	1.73	N	092780	500	65 억		366714	N	N	2	N	00	N
44	20230920	140630	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	-260	5	-4.23	892899230	149147	17.47	6120	6160	5870	7980	4300	6140	5986.71	2.78	0	-9363	6646	6392	6046	5792	5446	6520	5920	66	1840	500	4170	10	1	13168460	774	29.70	0.64	12	1.13	198.00	9239.00	6300	20230919	-6.67	3860	20221013	52.33	6300	-6.67	20230919	4300	36.74	20230410	6300	-6.67	20230919	3860	52.33	20221013	1.73	N	092780	500	65 억		366714	N	N	2	N	00	N
45	20230920	130625	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	-260	5	-4.23	752285460	125280	14.67	6120	6160	5880	7980	4300	6140	6004.83	2.78	0	-2932	6646	6392	6046	5792	5446	6520	5920	66	1840	500	4170	10	1	13168460	774	29.70	0.64	12	0.95	198.00	9239.00	6300	20230919	-6.67	3860	20221013	52.33	6300	-6.67	20230919	4300	36.74	20230410	6300	-6.67	20230919	3860	52.33	20221013	1.73	N	092780	500	65 억		366714	N	N	2	N	00	N
46	20230920	120624	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5950	-190	5	-3.09	632398790	104991	12.30	6120	6160	5930	7980	4300	6140	6023.36	2.78	0	-1019	6646	6392	6046	5792	5446	6520	5920	66	1840	500	4170	10	1	13168460	784	30.05	0.64	12	0.80	198.00	9239.00	6300	20230919	-5.56	3860	20221013	54.15	6300	-5.56	20230919	4300	38.37	20230410	6300	-5.56	20230919	3860	54.15	20221013	1.73	N	092780	500	65 억		366714	N	N	2	N	00	N
47	20230920	110630	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5970	-170	5	-2.77	566526670	93921	11.00	6120	6160	5940	7980	4300	6140	6031.95	2.78	0	3898	6646	6392	6046	5792	5446	6520	5920	66	1840	500	4170	10	1	13168460	786	30.15	0.65	12	0.71	198.00	9239.00	6300	20230919	-5.24	3860	20221013	54.66	6300	-5.24	20230919	4300	38.84	20230410	6300	-5.24	20230919	3860	54.66	20221013	1.73	N	092780	500	65 억		366714	N	N	2	N	00	N
48	20230920	100616	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5950	-190	5	-3.09	447252340	73941	8.66	6120	6160	5950	7980	4300	6140	6048.77	2.78	0	2807	6646	6392	6046	5792	5446	6520	5920	66	1840	500	4170	10	1	13168460	784	30.05	0.64	12	0.56	198.00	9239.00	6300	20230919	-5.56	3860	20221013	54.15	6300	-5.56	20230919	4300	38.37	20230410	6300	-5.56	20230919	3860	54.15	20221013	1.73	N	092780	500	65 억		366714	N	N	2	N	00	N
49	20230920	090626	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6080	-60	5	-0.98	130298860	21293	2.49	6120	6160	6080	7980	4300	6140	6119.33	2.78	0	-763	6646	6392	6046	5792	5446	6520	5920	66	1840	500	4170	10	1	13168460	801	30.71	0.66	12	0.16	198.00	9239.00	6300	20230919	-3.49	3860	20221013	57.51	6300	-3.49	20230919	4300	41.40	20230410	6300	-3.49	20230919	3860	57.51	20221013	1.73	N	092780	500	65 억		366714	N	N	2	N	00	N
50	20230919	160623	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6140	430	2	7.53	5100047970	845735	1804.16	5700	6300	5700	7420	4000	5710	6030.28	2.26	0	80649	5790	5750	5700	5660	5610	5770	5680	66	1710	500	3880	10	1	13168460	809	31.01	0.66	12	6.42	198.00	9239.00	6300	20230919	-2.54	3860	20221013	59.07	6300	-2.54	20230919	4300	42.79	20230410	6300	-2.54	20230919	3860	59.07	20221013	1.74	N	092780	500	65 억		297076	N	N	2	N	00	N
51	20230919	150623	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	6070	360	2	6.30	4896171380	812331	1732.90	5700	6300	5700	7420	4000	5710	6027.31	2.26	0	76013	5790	5750	5700	5660	5610	5770	5680	66	1710	500	3880	10	1	13168460	799	30.66	0.66	12	6.17	198.00	9239.00	6300	20230919	-3.65	3860	20221013	57.25	6300	-3.65	20230919	4300	41.16	20230410	6300	-3.65	20230919	3860	57.25	20221013	1.74	N	092780	500	65 억		297076	N	N	3	N	00	N
52	20230919	140620	55	50.00	KOSPI	신고가	운수.장비	N	N	N	Y	50	N	5880	170	2	2.98	4194051150	694734	1482.04	5700	6300	5700	7420	4000	5710	6036.92	2.26	0	27967	5790	5750	5700	5660	5610	5770	5680	66	1710	500	3880	10	1	13168460	774	29.70	0.64	12	5.28	198.00	9239.00	6300	20230919	-6.67	3860	20221013	52.33	6300	-6.67	20230919	4300	36.74	20230410	6300	-6.67	20230919	3860	52.33	20221013	1.74	N	092780	500	65 억		297076	N	N	3	N	00	N
53	20230919	130611	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	6030	320	2	5.60	1307930540	222166	473.93	5700	6030	5700	7420	4000	5710	5887.18	2.26	0	67207	5790	5750	5700	5660	5610	5770	5680	66	1710	500	3880	10	1	13168460	794	30.45	0.65	12	1.69	198.00	9239.00	6070	20230713	-0.66	3860	20221013	56.22	6070	-0.66	20230713	4300	40.23	20230410	6070	-0.66	20230713	3860	56.22	20221013	1.74	N	092780	500	65 억		297076	N	N	3	N	00	N
54	20230919	120627	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5940	230	2	4.03	1037002950	176876	377.32	5700	5970	5700	7420	4000	5710	5862.88	2.26	0	57206	5790	5750	5700	5660	5610	5770	5680	66	1710	500	3880	10	1	13168460	782	30.00	0.64	12	1.34	198.00	9239.00	6070	20230713	-2.14	3860	20221013	53.89	6070	-2.14	20230713	4300	38.14	20230410	6070	-2.14	20230713	3860	53.89	20221013	1.74	N	092780	500	65 억		297076	N	N	3	N	00	N
55	20230919	110628	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5880	170	2	2.98	542473140	93216	198.85	5700	5930	5700	7420	4000	5710	5819.53	2.26	0	18213	5790	5750	5700	5660	5610	5770	5680	66	1710	500	3880	10	1	13168460	774	29.70	0.64	12	0.71	198.00	9239.00	6070	20230713	-3.13	3860	20221013	52.33	6070	-3.13	20230713	4300	36.74	20230410	6070	-3.13	20230713	3860	52.33	20221013	1.74	N	092780	500	65 억		297076	N	N	3	N	00	N
56	20230919	100624	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5780	70	2	1.23	217428470	37700	80.42	5700	5790	5700	7420	4000	5710	5767.33	2.26	0	17346	5790	5750	5700	5660	5610	5770	5680	66	1710	500	3880	10	1	13168460	761	29.19	0.63	12	0.29	198.00	9239.00	6070	20230713	-4.78	3860	20221013	49.74	6070	-4.78	20230713	4300	34.42	20230410	6070	-4.78	20230713	3860	49.74	20221013	1.74	N	092780	500	65 억		297076	N	N	3	N	00	N
57	20230919	090619	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5760	50	2	0.88	15275820	2670	5.70	5700	5760	5700	7420	4000	5710	5721.28	2.26	0	1138	5790	5750	5700	5660	5610	5770	5680	66	1710	500	3880	10	1	13168460	759	29.09	0.62	12	0.02	198.00	9239.00	6070	20230713	-5.11	3860	20221013	49.22	6070	-5.11	20230713	4300	33.95	20230410	6070	-5.11	20230713	3860	49.22	20221013	1.74	N	092780	500	65 억		297076	N	N	3	N	00	N
58	20230918	160624	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	50	2	0.88	265282340	46575	120.69	5660	5740	5650	7350	3970	5660	5695.81	2.14	0	16703	5853	5756	5703	5606	5553	5730	5580	66	1690	500	3840	10	1	13168460	752	28.84	0.62	12	0.35	198.00	9239.00	6070	20230713	-5.93	3860	20221013	47.93	6070	-5.93	20230713	4300	32.79	20230410	6070	-5.93	20230713	3860	47.93	20221013	1.76	N	092780	500	65 억		281862	N	N	3	N	00	N
59	20230918	150621	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5720	60	2	1.06	248883860	43703	113.24	5660	5740	5650	7350	3970	5660	5694.89	2.14	0	15584	5853	5756	5703	5606	5553	5730	5580	66	1690	500	3840	10	1	13168460	753	28.89	0.62	12	0.33	198.00	9239.00	6070	20230713	-5.77	3860	20221013	48.19	6070	-5.77	20230713	4300	33.02	20230410	6070	-5.77	20230713	3860	48.19	20221013	1.76	N	092780	500	65 억		281862	N	N	5	N	00	N
60	20230918	140636	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5740	80	2	1.41	183922920	32350	83.83	5660	5740	5650	7350	3970	5660	5685.41	2.14	0	10515	5853	5756	5703	5606	5553	5730	5580	66	1690	500	3840	10	1	13168460	756	28.99	0.62	12	0.25	198.00	9239.00	6070	20230713	-5.44	3860	20221013	48.70	6070	-5.44	20230713	4300	33.49	20230410	6070	-5.44	20230713	3860	48.70	20221013	1.76	N	092780	500	65 억		281862	N	N	5	N	00	N
61	20230918	130620	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5730	70	2	1.24	164167930	28907	74.90	5660	5730	5650	7350	3970	5660	5679.18	2.14	0	9345	5853	5756	5703	5606	5553	5730	5580	66	1690	500	3840	10	1	13168460	755	28.94	0.62	12	0.22	198.00	9239.00	6070	20230713	-5.60	3860	20221013	48.45	6070	-5.60	20230713	4300	33.26	20230410	6070	-5.60	20230713	3860	48.45	20221013	1.76	N	092780	500	65 억		281862	N	N	5	N	00	N
62	20230918	120623	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5710	50	2	0.88	130690850	23048	59.72	5660	5710	5650	7350	3970	5660	5670.38	2.14	0	6026	5853	5756	5703	5606	5553	5730	5580	66	1690	500	3840	10	1	13168460	752	28.84	0.62	12	0.18	198.00	9239.00	6070	20230713	-5.93	3860	20221013	47.93	6070	-5.93	20230713	4300	32.79	20230410	6070	-5.93	20230713	3860	47.93	20221013	1.76	N	092780	500	65 억		281862	N	N	5	N	00	N
63	20230918	110618	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	0	3	0.00	87327210	15428	39.98	5660	5690	5650	7350	3970	5660	5660.31	2.14	0	984	5853	5756	5703	5606	5553	5730	5580	66	1690	500	3840	10	1	13168460	745	28.59	0.61	12	0.12	198.00	9239.00	6070	20230713	-6.75	3860	20221013	46.63	6070	-6.75	20230713	4300	31.63	20230410	6070	-6.75	20230713	3860	46.63	20221013	1.76	N	092780	500	65 억		281862	N	N	5	N	00	N
64	20230918	100614	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	10	2	0.18	38267610	6758	17.51	5660	5690	5650	7350	3970	5660	5662.56	2.14	0	-739	5853	5756	5703	5606	5553	5730	5580	66	1690	500	3840	10	1	13168460	747	28.64	0.61	12	0.05	198.00	9239.00	6070	20230713	-6.59	3860	20221013	46.89	6070	-6.59	20230713	4300	31.86	20230410	6070	-6.59	20230713	3860	46.89	20221013	1.76	N	092780	500	65 억		281862	N	N	5	N	00	N
65	20230918	090612	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	30	2	0.53	9096100	1606	4.16	5660	5690	5660	7350	3970	5660	5663.83	2.14	0	-1133	5853	5756	5703	5606	5553	5730	5580	66	1690	500	3840	10	1	13168460	749	28.74	0.62	12	0.01	198.00	9239.00	6070	20230713	-6.26	3860	20221013	47.41	6070	-6.26	20230713	4300	32.33	20230410	6070	-6.26	20230713	3860	47.41	20221013	1.76	N	092780	500	65 억		281862	N	N	5	N	00	N
66	20230915	160619	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	10	2	0.18	220197820	38574	89.85	5680	5800	5650	7340	3960	5650	5708.45	2.10	0	3441	5783	5716	5683	5616	5583	5700	5600	66	1690	500	3840	10	1	13168460	745	28.59	0.61	12	0.29	198.00	9239.00	6070	20230713	-6.75	3860	20221013	46.63	6070	-6.75	20230713	4300	31.63	20230410	6070	-6.75	20230713	3860	46.63	20221013	1.78	N	092780	500	65 억		277017	N	N	5	N	00	N
67	20230915	150618	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	40	2	0.71	202655220	35477	82.64	5680	5800	5660	7340	3960	5650	5712.30	2.10	0	3233	5783	5716	5683	5616	5583	5700	5600	66	1690	500	3840	10	1	13168460	749	28.74	0.62	12	0.27	198.00	9239.00	6070	20230713	-6.26	3860	20221013	47.41	6070	-6.26	20230713	4300	32.33	20230410	6070	-6.26	20230713	3860	47.41	20221013	1.78	N	092780	500	65 억		277017	N	N	36	N	00	N
68	20230915	140617	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	30	2	0.53	192543780	33698	78.49	5680	5800	5660	7340	3960	5650	5713.80	2.10	0	3228	5783	5716	5683	5616	5583	5700	5600	66	1690	500	3840	10	1	13168460	748	28.69	0.61	12	0.26	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.78	N	092780	500	65 억		277017	N	N	36	N	00	N
69	20230915	130616	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	50	2	0.88	166504160	29126	67.84	5680	5800	5660	7340	3960	5650	5716.68	2.10	0	4636	5783	5716	5683	5616	5583	5700	5600	66	1690	500	3840	10	1	13168460	751	28.79	0.62	12	0.22	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.78	N	092780	500	65 억		277017	N	N	36	N	00	N
70	20230915	120621	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	50	2	0.88	154286870	26983	62.85	5680	5800	5660	7340	3960	5650	5717.93	2.10	0	4197	5783	5716	5683	5616	5583	5700	5600	66	1690	500	3840	10	1	13168460	751	28.79	0.62	12	0.20	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.78	N	092780	500	65 억		277017	N	N	36	N	00	N
71	20230915	110623	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	30	2	0.53	141376570	24713	57.56	5680	5800	5660	7340	3960	5650	5720.74	2.10	0	4184	5783	5716	5683	5616	5583	5700	5600	66	1690	500	3840	10	1	13168460	748	28.69	0.61	12	0.19	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.78	N	092780	500	65 억		277017	N	N	36	N	00	N
72	20230915	100621	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	50	2	0.88	111471540	19451	45.31	5680	5800	5680	7340	3960	5650	5730.89	2.10	0	4572	5783	5716	5683	5616	5583	5700	5600	66	1690	500	3840	10	1	13168460	751	28.79	0.62	12	0.15	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.78	N	092780	500	65 억		277017	N	N	36	N	00	N
73	20230915	090611	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	50	2	0.88	4126720	725	1.69	5680	5700	5680	7340	3960	5650	5692.03	2.10	0	-81	5783	5716	5683	5616	5583	5700	5600	66	1690	500	3840	10	1	13168460	751	28.79	0.62	12	0.01	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.78	N	092780	500	65 억		277017	N	N	36	N	00	N
74	20230914	160619	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	-40	5	-0.70	243645340	42892	101.82	5670	5750	5650	7390	3990	5690	5680.51	2.12	0	-1134	5783	5736	5673	5626	5563	5760	5650	66	1700	500	3860	10	1	13168460	744	28.54	0.61	12	0.33	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.76	N	092780	500	65 억		279773	N	N	36	N	00	N
75	20230914	150605	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	-20	5	-0.35	221373880	38953	92.47	5670	5750	5650	7390	3990	5690	5683.10	2.12	0	-962	5783	5736	5673	5626	5563	5760	5650	66	1700	500	3860	10	1	13168460	747	28.64	0.61	12	0.30	198.00	9239.00	6070	20230713	-6.59	3860	20221013	46.89	6070	-6.59	20230713	4300	31.86	20230410	6070	-6.59	20230713	3860	46.89	20221013	1.76	N	092780	500	65 억		279773	N	N	1	N	00	N
76	20230914	140613	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	10	2	0.18	196938590	34652	82.26	5670	5750	5650	7390	3990	5690	5683.33	2.12	0	-1153	5783	5736	5673	5626	5563	5760	5650	66	1700	500	3860	10	1	13168460	751	28.79	0.62	12	0.26	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.76	N	092780	500	65 억		279773	N	N	1	N	00	N
77	20230914	130601	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	10	2	0.18	189703990	33377	79.23	5670	5750	5650	7390	3990	5690	5683.67	2.12	0	-1020	5783	5736	5673	5626	5563	5760	5650	66	1700	500	3860	10	1	13168460	751	28.79	0.62	12	0.25	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.76	N	092780	500	65 억		279773	N	N	1	N	00	N
78	20230914	120611	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	-10	5	-0.18	93893100	16474	39.11	5670	5750	5660	7390	3990	5690	5699.47	2.12	0	-1416	5783	5736	5673	5626	5563	5760	5650	66	1700	500	3860	10	1	13168460	748	28.69	0.61	12	0.13	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.76	N	092780	500	65 억		279773	N	N	1	N	00	N
79	20230914	110606	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	10	2	0.18	78484750	13760	32.66	5670	5750	5660	7390	3990	5690	5703.83	2.12	0	-1964	5783	5736	5673	5626	5563	5760	5650	66	1700	500	3860	10	1	13168460	751	28.79	0.62	12	0.10	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.76	N	092780	500	65 억		279773	N	N	1	N	00	N
80	20230914	100601	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	10	2	0.18	43879450	7673	18.21	5670	5750	5670	7390	3990	5690	5718.68	2.12	0	-1148	5783	5736	5673	5626	5563	5760	5650	66	1700	500	3860	10	1	13168460	751	28.79	0.62	12	0.06	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.76	N	092780	500	65 억		279773	N	N	1	N	00	N
81	20230914	090613	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5730	40	2	0.70	7758760	1359	3.23	5670	5730	5670	7390	3990	5690	5709.17	2.12	0	462	5783	5736	5673	5626	5563	5760	5650	66	1700	500	3860	10	1	13168460	755	28.94	0.62	12	0.01	198.00	9239.00	6070	20230713	-5.60	3860	20221013	48.45	6070	-5.60	20230713	4300	33.26	20230410	6070	-5.60	20230713	3860	48.45	20221013	1.76	N	092780	500	65 억		279773	N	N	1	N	00	N
82	20230913	160614	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	10	2	0.18	235966980	41667	134.97	5610	5720	5610	7380	3980	5680	5663.15	2.05	0	10818	5806	5742	5636	5572	5466	5690	5520	66	1700	500	3860	10	1	13168460	749	28.74	0.62	12	0.32	198.00	9239.00	6070	20230713	-6.26	3860	20221013	47.41	6070	-6.26	20230713	4300	32.33	20230410	6070	-6.26	20230713	3860	47.41	20221013	1.91	N	092780	500	65 억		269757	N	N	1	N	00	N
83	20230913	150610	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	0	3	0.00	180754990	31970	103.56	5610	5690	5610	7380	3980	5680	5653.89	2.05	0	6201	5806	5742	5636	5572	5466	5690	5520	66	1700	500	3860	10	1	13168460	748	28.69	0.61	12	0.24	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.91	N	092780	500	65 억		269757	N	N	1	N	00	N
84	20230913	140613	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5690	10	2	0.18	129867760	23017	74.56	5610	5690	5610	7380	3980	5680	5642.25	2.05	0	4548	5806	5742	5636	5572	5466	5690	5520	66	1700	500	3860	10	1	13168460	749	28.74	0.62	12	0.17	198.00	9239.00	6070	20230713	-6.26	3860	20221013	47.41	6070	-6.26	20230713	4300	32.33	20230410	6070	-6.26	20230713	3860	47.41	20221013	1.91	N	092780	500	65 억		269757	N	N	1	N	00	N
85	20230913	130557	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	-50	5	-0.88	85419140	15162	49.11	5610	5670	5610	7380	3980	5680	5633.76	2.05	0	882	5806	5742	5636	5572	5466	5690	5520	66	1700	500	3860	10	1	13168460	741	28.43	0.61	12	0.12	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.91	N	092780	500	65 억		269757	N	N	1	N	00	N
86	20230913	120612	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-70	5	-1.23	81634880	14490	46.94	5610	5670	5610	7380	3980	5680	5633.88	2.05	0	911	5806	5742	5636	5572	5466	5690	5520	66	1700	500	3860	10	1	13168460	739	28.33	0.61	12	0.11	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.91	N	092780	500	65 억		269757	N	N	1	N	00	N
87	20230913	110611	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	-30	5	-0.53	64808380	11499	37.25	5610	5670	5610	7380	3980	5680	5636.00	2.05	0	377	5806	5742	5636	5572	5466	5690	5520	66	1700	500	3860	10	1	13168460	744	28.54	0.61	12	0.09	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.91	N	092780	500	65 억		269757	N	N	1	N	00	N
88	20230913	100601	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	-30	5	-0.53	20507420	3635	11.77	5610	5670	5610	7380	3980	5680	5641.66	2.05	0	562	5806	5742	5636	5572	5466	5690	5520	66	1700	500	3860	10	1	13168460	744	28.54	0.61	12	0.03	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.91	N	092780	500	65 억		269757	N	N	1	N	00	N
89	20230913	090600	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5640	-40	5	-0.70	10057010	1786	5.79	5610	5640	5610	7380	3980	5680	5631.02	2.05	0	239	5806	5742	5636	5572	5466	5690	5520	66	1700	500	3860	10	1	13168460	743	28.48	0.61	12	0.01	198.00	9239.00	6070	20230713	-7.08	3860	20221013	46.11	6070	-7.08	20230713	4300	31.16	20230410	6070	-7.08	20230713	3860	46.11	20221013	1.91	N	092780	500	65 억		269757	N	N	1	N	00	N
90	20230912	160555	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	0	3	0.00	171115480	30488	31.33	5700	5700	5530	7380	3980	5680	5612.55	2.09	0	-3415	5966	5822	5656	5512	5346	5895	5585	66	1700	500	3860	10	1	13168460	748	28.69	0.61	12	0.23	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.83	N	092780	500	65 억		275083	N	N	1	N	00	N
91	20230912	150604	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-80	5	-1.41	152212730	27143	27.89	5700	5700	5530	7380	3980	5680	5607.81	2.09	0	-3350	5966	5822	5656	5512	5346	5895	5585	66	1700	500	3860	10	1	13168460	737	28.28	0.61	12	0.21	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.83	N	092780	500	65 억		275083	N	N	3	N	00	N
92	20230912	140602	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5570	-110	5	-1.94	124919390	22255	22.87	5700	5700	5530	7380	3980	5680	5613.09	2.09	0	-3559	5966	5822	5656	5512	5346	5895	5585	66	1700	500	3860	10	1	13168460	733	28.13	0.60	12	0.17	198.00	9239.00	6070	20230713	-8.24	3860	20221013	44.30	6070	-8.24	20230713	4300	29.53	20230410	6070	-8.24	20230713	3860	44.30	20221013	1.83	N	092780	500	65 억		275083	N	N	3	N	00	N
93	20230912	130556	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5620	-60	5	-1.06	94744610	16843	17.31	5700	5700	5530	7380	3980	5680	5625.16	2.09	0	-2199	5966	5822	5656	5512	5346	5895	5585	66	1700	500	3860	10	1	13168460	740	28.38	0.61	12	0.13	198.00	9239.00	6070	20230713	-7.41	3860	20221013	45.60	6070	-7.41	20230713	4300	30.70	20230410	6070	-7.41	20230713	3860	45.60	20221013	1.83	N	092780	500	65 억		275083	N	N	3	N	00	N
94	20230912	120551	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5620	-60	5	-1.06	83801560	14888	15.30	5700	5700	5530	7380	3980	5680	5628.80	2.09	0	-1784	5966	5822	5656	5512	5346	5895	5585	66	1700	500	3860	10	1	13168460	740	28.38	0.61	12	0.11	198.00	9239.00	6070	20230713	-7.41	3860	20221013	45.60	6070	-7.41	20230713	4300	30.70	20230410	6070	-7.41	20230713	3860	45.60	20221013	1.83	N	092780	500	65 억		275083	N	N	3	N	00	N
95	20230912	110559	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	-50	5	-0.88	69627000	12368	12.71	5700	5700	5530	7380	3980	5680	5629.61	2.09	0	-573	5966	5822	5656	5512	5346	5895	5585	66	1700	500	3860	10	1	13168460	741	28.43	0.61	12	0.09	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.83	N	092780	500	65 억		275083	N	N	3	N	00	N
96	20230912	100555	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	-30	5	-0.53	25442810	4488	4.61	5700	5700	5640	7380	3980	5680	5669.08	2.09	0	-29	5966	5822	5656	5512	5346	5895	5585	66	1700	500	3860	10	1	13168460	744	28.54	0.61	12	0.03	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.83	N	092780	500	65 억		275083	N	N	3	N	00	N
97	20230912	090607	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	20	2	0.35	3254700	571	0.59	5700	5700	5700	7380	3980	5680	5700.00	2.09	0	-72	5966	5822	5656	5512	5346	5895	5585	66	1700	500	3860	10	1	13168460	751	28.79	0.62	12	0.00	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.83	N	092780	500	65 억		275083	N	N	3	N	00	N
98	20230911	160552	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	180	2	3.27	545529300	96793	208.36	5500	5800	5490	7150	3850	5500	5636.65	1.91	0	21816	5586	5542	5466	5422	5346	5560	5440	66	1650	500	3740	10	1	13168460	748	28.69	0.61	12	0.74	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.78	N	092780	500	65 억		251863	N	N	3	N	00	N
99	20230911	150600	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	170	2	3.09	523725200	92951	200.09	5500	5800	5490	7150	3850	5500	5635.15	1.91	0	21815	5586	5542	5466	5422	5346	5560	5440	66	1650	500	3740	10	1	13168460	747	28.64	0.61	12	0.71	198.00	9239.00	6070	20230713	-6.59	3860	20221013	46.89	6070	-6.59	20230713	4300	31.86	20230410	6070	-6.59	20230713	3860	46.89	20221013	1.78	N	092780	500	65 억		251863	N	N	2	N	00	N
100	20230911	140607	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	170	2	3.09	492026460	87360	188.05	5500	5800	5490	7150	3850	5500	5632.93	1.91	0	23960	5586	5542	5466	5422	5346	5560	5440	66	1650	500	3740	10	1	13168460	747	28.64	0.61	12	0.66	198.00	9239.00	6070	20230713	-6.59	3860	20221013	46.89	6070	-6.59	20230713	4300	31.86	20230410	6070	-6.59	20230713	3860	46.89	20221013	1.78	N	092780	500	65 억		251863	N	N	2	N	00	N
101	20230911	130544	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	180	2	3.27	455933100	80993	174.35	5500	5800	5490	7150	3850	5500	5630.09	1.91	0	23476	5586	5542	5466	5422	5346	5560	5440	66	1650	500	3740	10	1	13168460	748	28.69	0.61	12	0.62	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.78	N	092780	500	65 억		251863	N	N	2	N	00	N
102	20230911	120553	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	200	2	3.64	405149120	72078	155.16	5500	5800	5490	7150	3850	5500	5621.82	1.91	0	18241	5586	5542	5466	5422	5346	5560	5440	66	1650	500	3740	10	1	13168460	751	28.79	0.62	12	0.55	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.78	N	092780	500	65 억		251863	N	N	2	N	00	N
103	20230911	110542	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5700	200	2	3.64	353953740	63105	135.84	5500	5800	5490	7150	3850	5500	5609.83	1.91	0	17467	5586	5542	5466	5422	5346	5560	5440	66	1650	500	3740	10	1	13168460	751	28.79	0.62	12	0.48	198.00	9239.00	6070	20230713	-6.10	3860	20221013	47.67	6070	-6.10	20230713	4300	32.56	20230410	6070	-6.10	20230713	3860	47.67	20221013	1.78	N	092780	500	65 억		251863	N	N	2	N	00	N
104	20230911	100546	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5560	60	2	1.09	111113220	20075	43.21	5500	5590	5490	7150	3850	5500	5535.79	1.91	0	10642	5586	5542	5466	5422	5346	5560	5440	66	1650	500	3740	10	1	13168460	732	28.08	0.60	12	0.15	198.00	9239.00	6070	20230713	-8.40	3860	20221013	44.04	6070	-8.40	20230713	4300	29.30	20230410	6070	-8.40	20230713	3860	44.04	20221013	1.78	N	092780	500	65 억		251863	N	N	2	N	00	N
105	20230911	090544	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5540	40	2	0.73	13618490	2477	5.33	5500	5540	5490	7150	3850	5500	5497.47	1.91	0	323	5586	5542	5466	5422	5346	5560	5440	66	1650	500	3740	10	1	13168460	730	27.98	0.60	12	0.02	198.00	9239.00	6070	20230713	-8.73	3860	20221013	43.52	6070	-8.73	20230713	4300	28.84	20230410	6070	-8.73	20230713	3860	43.52	20221013	1.78	N	092780	500	65 억		251863	N	N	2	N	00	N
106	20230908	160555	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5500	-20	5	-0.36	250602250	46177	153.93	5500	5510	5390	7170	3870	5520	5426.99	1.89	0	2119	5680	5600	5530	5450	5380	5565	5415	66	1650	500	3750	10	1	13168460	724	27.78	0.60	12	0.35	198.00	9239.00	6070	20230713	-9.39	3860	20221013	42.49	6070	-9.39	20230713	4300	27.91	20230410	6070	-9.39	20230713	3860	42.49	20221013	1.78	N	092780	500	65 억		248559	N	N	2	N	00	N
107	20230908	150555	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5460	-60	5	-1.09	243516640	44884	149.62	5500	5510	5390	7170	3870	5520	5425.47	1.89	0	2173	5680	5600	5530	5450	5380	5565	5415	66	1650	500	3750	10	1	13168460	719	27.58	0.59	12	0.34	198.00	9239.00	6070	20230713	-10.05	3860	20221013	41.45	6070	-10.05	20230713	4300	26.98	20230410	6070	-10.05	20230713	3860	41.45	20221013	1.78	N	092780	500	65 억		248559	N	N	3	N	00	N
108	20230908	140553	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5430	-90	5	-1.63	225693860	41607	138.70	5500	5510	5390	7170	3870	5520	5424.42	1.89	0	1923	5680	5600	5530	5450	5380	5565	5415	66	1650	500	3750	10	1	13168460	715	27.42	0.59	12	0.32	198.00	9239.00	6070	20230713	-10.54	3860	20221013	40.67	6070	-10.54	20230713	4300	26.28	20230410	6070	-10.54	20230713	3860	40.67	20221013	1.78	N	092780	500	65 억		248559	N	N	3	N	00	N
109	20230908	130558	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5420	-100	5	-1.81	215251550	39682	132.28	5500	5510	5390	7170	3870	5520	5424.41	1.89	0	2124	5680	5600	5530	5450	5380	5565	5415	66	1650	500	3750	10	1	13168460	714	27.37	0.59	12	0.30	198.00	9239.00	6070	20230713	-10.71	3860	20221013	40.41	6070	-10.71	20230713	4300	26.05	20230410	6070	-10.71	20230713	3860	40.41	20221013	1.78	N	092780	500	65 억		248559	N	N	3	N	00	N
110	20230908	120607	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5450	-70	5	-1.27	209979800	38711	129.05	5500	5510	5390	7170	3870	5520	5424.29	1.89	0	2330	5680	5600	5530	5450	5380	5565	5415	66	1650	500	3750	10	1	13168460	718	27.53	0.59	12	0.29	198.00	9239.00	6070	20230713	-10.21	3860	20221013	41.19	6070	-10.21	20230713	4300	26.74	20230410	6070	-10.21	20230713	3860	41.19	20221013	1.78	N	092780	500	65 억		248559	N	N	3	N	00	N
111	20230908	110600	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5440	-80	5	-1.45	199154880	36719	122.40	5500	5510	5390	7170	3870	5520	5423.76	1.89	0	3020	5680	5600	5530	5450	5380	5565	5415	66	1650	500	3750	10	1	13168460	716	27.47	0.59	12	0.28	198.00	9239.00	6070	20230713	-10.38	3860	20221013	40.93	6070	-10.38	20230713	4300	26.51	20230410	6070	-10.38	20230713	3860	40.93	20221013	1.78	N	092780	500	65 억		248559	N	N	3	N	00	N
112	20230908	100555	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5440	-80	5	-1.45	163400040	30107	100.36	5500	5510	5390	7170	3870	5520	5427.31	1.89	0	2686	5680	5600	5530	5450	5380	5565	5415	66	1650	500	3750	10	1	13168460	716	27.47	0.59	12	0.23	198.00	9239.00	6070	20230713	-10.38	3860	20221013	40.93	6070	-10.38	20230713	4300	26.51	20230410	6070	-10.38	20230713	3860	40.93	20221013	1.78	N	092780	500	65 억		248559	N	N	3	N	00	N
113	20230908	090558	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5510	-10	5	-0.18	6529950	1192	3.97	5500	5510	5440	7170	3870	5520	5478.15	1.89	0	-465	5680	5600	5530	5450	5380	5565	5415	66	1650	500	3750	10	1	13168460	726	27.83	0.60	12	0.01	198.00	9239.00	6070	20230713	-9.23	3860	20221013	42.75	6070	-9.23	20230713	4300	28.14	20230410	6070	-9.23	20230713	3860	42.75	20221013	1.78	N	092780	500	65 억		248559	N	N	3	N	00	N
114	20230907	160550	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5520	-60	5	-1.08	165637620	29998	147.17	5590	5610	5460	7250	3910	5580	5521.62	1.97	0	-9752	5653	5616	5583	5546	5513	5600	5530	66	1670	500	3790	10	1	13168460	727	27.88	0.60	12	0.23	198.00	9239.00	6070	20230713	-9.06	3860	20221013	43.01	6070	-9.06	20230713	4300	28.37	20230410	6070	-9.06	20230713	3860	43.01	20221013	1.78	N	092780	500	65 억		259527	N	N	3	N	00	N
115	20230907	150555	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5490	-90	5	-1.61	161429110	29234	143.42	5590	5610	5460	7250	3910	5580	5521.96	1.97	0	-9685	5653	5616	5583	5546	5513	5600	5530	66	1670	500	3790	10	1	13168460	723	27.73	0.59	12	0.22	198.00	9239.00	6070	20230713	-9.56	3860	20221013	42.23	6070	-9.56	20230713	4300	27.67	20230410	6070	-9.56	20230713	3860	42.23	20221013	1.78	N	092780	500	65 억		259527	N	N	5	N	00	N
116	20230907	140550	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5480	-100	5	-1.79	146098030	26437	129.70	5590	5610	5460	7250	3910	5580	5526.27	1.97	0	-8782	5653	5616	5583	5546	5513	5600	5530	66	1670	500	3790	10	1	13168460	722	27.68	0.59	12	0.20	198.00	9239.00	6070	20230713	-9.72	3860	20221013	41.97	6070	-9.72	20230713	4300	27.44	20230410	6070	-9.72	20230713	3860	41.97	20221013	1.78	N	092780	500	65 억		259527	N	N	5	N	00	N
117	20230907	130549	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5520	-60	5	-1.08	130391110	23580	115.68	5590	5610	5460	7250	3910	5580	5529.73	1.97	0	-6882	5653	5616	5583	5546	5513	5600	5530	66	1670	500	3790	10	1	13168460	727	27.88	0.60	12	0.18	198.00	9239.00	6070	20230713	-9.06	3860	20221013	43.01	6070	-9.06	20230713	4300	28.37	20230410	6070	-9.06	20230713	3860	43.01	20221013	1.78	N	092780	500	65 억		259527	N	N	5	N	00	N
118	20230907	120557	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5490	-90	5	-1.61	119546490	21613	106.03	5590	5610	5460	7250	3910	5580	5531.23	1.97	0	-6481	5653	5616	5583	5546	5513	5600	5530	66	1670	500	3790	10	1	13168460	723	27.73	0.59	12	0.16	198.00	9239.00	6070	20230713	-9.56	3860	20221013	42.23	6070	-9.56	20230713	4300	27.67	20230410	6070	-9.56	20230713	3860	42.23	20221013	1.78	N	092780	500	65 억		259527	N	N	5	N	00	N
119	20230907	110555	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5480	-100	5	-1.79	100661340	18173	89.16	5590	5610	5470	7250	3910	5580	5539.06	1.97	0	-5939	5653	5616	5583	5546	5513	5600	5530	66	1670	500	3790	10	1	13168460	722	27.68	0.59	12	0.14	198.00	9239.00	6070	20230713	-9.72	3860	20221013	41.97	6070	-9.72	20230713	4300	27.44	20230410	6070	-9.72	20230713	3860	41.97	20221013	1.78	N	092780	500	65 억		259527	N	N	5	N	00	N
120	20230907	100554	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5500	-80	5	-1.43	70816200	12736	62.48	5590	5610	5490	7250	3910	5580	5560.32	1.97	0	-5530	5653	5616	5583	5546	5513	5600	5530	66	1670	500	3790	10	1	13168460	724	27.78	0.60	12	0.10	198.00	9239.00	6070	20230713	-9.39	3860	20221013	42.49	6070	-9.39	20230713	4300	27.91	20230410	6070	-9.39	20230713	3860	42.49	20221013	1.78	N	092780	500	65 억		259527	N	N	5	N	00	N
121	20230907	090601	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	10	2	0.18	7879800	1413	6.93	5590	5590	5570	7250	3910	5580	5576.65	1.97	0	-1002	5653	5616	5583	5546	5513	5600	5530	66	1670	500	3790	10	1	13168460	736	28.23	0.61	12	0.01	198.00	9239.00	6070	20230713	-7.91	3860	20221013	44.82	6070	-7.91	20230713	4300	30.00	20230410	6070	-7.91	20230713	3860	44.82	20221013	1.78	N	092780	500	65 억		259527	N	N	5	N	00	N
122	20230906	160551	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	-40	5	-0.71	113550510	20380	91.71	5620	5620	5550	7300	3940	5620	5571.66	2.00	0	-2561	5760	5690	5630	5560	5500	5660	5530	66	1680	500	3820	10	1	13168460	735	28.18	0.60	12	0.15	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.77	N	092780	500	65 억		263535	N	N	5	N	00	N
123	20230906	150552	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	-40	5	-0.71	109260230	19610	88.24	5620	5620	5550	7300	3940	5620	5571.66	2.00	0	-2507	5760	5690	5630	5560	5500	5660	5530	66	1680	500	3820	10	1	13168460	735	28.18	0.60	12	0.15	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.77	N	092780	500	65 억		263535	N	N	9	N	00	N
124	20230906	140552	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-20	5	-0.36	73594490	13202	59.41	5620	5620	5560	7300	3940	5620	5574.50	2.00	0	-4450	5760	5690	5630	5560	5500	5660	5530	66	1680	500	3820	10	1	13168460	737	28.28	0.61	12	0.10	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.77	N	092780	500	65 억		263535	N	N	9	N	00	N
125	20230906	130547	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-20	5	-0.36	59818830	10730	48.28	5620	5620	5560	7300	3940	5620	5574.91	2.00	0	-2577	5760	5690	5630	5560	5500	5660	5530	66	1680	500	3820	10	1	13168460	737	28.28	0.61	12	0.08	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.77	N	092780	500	65 억		263535	N	N	9	N	00	N
126	20230906	120558	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-20	5	-0.36	56436790	10126	45.57	5620	5620	5560	7300	3940	5620	5573.45	2.00	0	-2058	5760	5690	5630	5560	5500	5660	5530	66	1680	500	3820	10	1	13168460	737	28.28	0.61	12	0.08	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.77	N	092780	500	65 억		263535	N	N	9	N	00	N
127	20230906	110558	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5590	-30	5	-0.53	45422330	8151	36.68	5620	5620	5560	7300	3940	5620	5572.61	2.00	0	-1114	5760	5690	5630	5560	5500	5660	5530	66	1680	500	3820	10	1	13168460	736	28.23	0.61	12	0.06	198.00	9239.00	6070	20230713	-7.91	3860	20221013	44.82	6070	-7.91	20230713	4300	30.00	20230410	6070	-7.91	20230713	3860	44.82	20221013	1.77	N	092780	500	65 억		263535	N	N	9	N	00	N
128	20230906	100540	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5570	-50	5	-0.89	27371560	4907	22.08	5620	5620	5560	7300	3940	5620	5578.06	2.00	0	-577	5760	5690	5630	5560	5500	5660	5530	66	1680	500	3820	10	1	13168460	733	28.13	0.60	12	0.04	198.00	9239.00	6070	20230713	-8.24	3860	20221013	44.30	6070	-8.24	20230713	4300	29.53	20230410	6070	-8.24	20230713	3860	44.30	20221013	1.77	N	092780	500	65 억		263535	N	N	9	N	00	N
129	20230906	090546	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	-40	5	-0.71	4922070	880	3.96	5620	5620	5570	7300	3940	5620	5593.26	2.00	0	-710	5760	5690	5630	5560	5500	5660	5530	66	1680	500	3820	10	1	13168460	735	28.18	0.60	12	0.01	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.77	N	092780	500	65 억		263535	N	N	9	N	00	N
130	20230905	160546	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5620	-50	5	-0.88	124811230	22219	54.78	5670	5700	5570	7370	3970	5670	5617.32	2.07	0	-8975	5776	5722	5626	5572	5476	5750	5600	66	1700	500	3850	10	1	13168460	740	28.38	0.61	12	0.17	198.00	9239.00	6070	20230713	-7.41	3860	20221013	45.60	6070	-7.41	20230713	4300	30.70	20230410	6070	-7.41	20230713	3860	45.60	20221013	1.76	N	092780	500	65 억		272703	N	N	9	N	00	N
131	20230905	150556	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	-40	5	-0.71	119124640	21207	52.28	5670	5700	5570	7370	3970	5670	5617.23	2.07	0	-8833	5776	5722	5626	5572	5476	5750	5600	66	1700	500	3850	10	1	13168460	741	28.43	0.61	12	0.16	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.76	N	092780	500	65 억		272703	N	N	23	N	00	N
132	20230905	140555	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	-90	5	-1.59	102523140	18237	44.96	5670	5700	5570	7370	3970	5670	5621.71	2.07	0	-7605	5776	5722	5626	5572	5476	5750	5600	66	1700	500	3850	10	1	13168460	735	28.18	0.60	12	0.14	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.76	N	092780	500	65 억		272703	N	N	23	N	00	N
133	20230905	130535	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5600	-70	5	-1.23	78235140	13893	34.25	5670	5700	5590	7370	3970	5670	5631.26	2.07	0	-5663	5776	5722	5626	5572	5476	5750	5600	66	1700	500	3850	10	1	13168460	737	28.28	0.61	12	0.11	198.00	9239.00	6070	20230713	-7.74	3860	20221013	45.08	6070	-7.74	20230713	4300	30.23	20230410	6070	-7.74	20230713	3860	45.08	20221013	1.76	N	092780	500	65 억		272703	N	N	23	N	00	N
134	20230905	120543	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5620	-50	5	-0.88	69015030	12249	30.20	5670	5700	5600	7370	3970	5670	5634.34	2.07	0	-4547	5776	5722	5626	5572	5476	5750	5600	66	1700	500	3850	10	1	13168460	740	28.38	0.61	12	0.09	198.00	9239.00	6070	20230713	-7.41	3860	20221013	45.60	6070	-7.41	20230713	4300	30.70	20230410	6070	-7.41	20230713	3860	45.60	20221013	1.76	N	092780	500	65 억		272703	N	N	23	N	00	N
135	20230905	110546	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	-60	5	-1.06	58399100	10357	25.53	5670	5700	5600	7370	3970	5670	5638.61	2.07	0	-3997	5776	5722	5626	5572	5476	5750	5600	66	1700	500	3850	10	1	13168460	739	28.33	0.61	12	0.08	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.76	N	092780	500	65 억		272703	N	N	23	N	00	N
136	20230905	100541	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	-20	5	-0.35	34297780	6068	14.96	5670	5700	5620	7370	3970	5670	5652.24	2.07	0	-1337	5776	5722	5626	5572	5476	5750	5600	66	1700	500	3850	10	1	13168460	744	28.54	0.61	12	0.05	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.76	N	092780	500	65 억		272703	N	N	23	N	00	N
137	20230905	090538	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	10	2	0.18	7640510	1346	3.32	5670	5700	5670	7370	3970	5670	5676.46	2.07	0	237	5776	5722	5626	5572	5476	5750	5600	66	1700	500	3850	10	1	13168460	748	28.69	0.61	12	0.01	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.76	N	092780	500	65 억		272703	N	N	23	N	00	N
138	20230904	160538	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	90	2	1.61	227770780	40552	112.81	5580	5680	5530	7250	3910	5580	5616.67	2.00	0	9622	5800	5690	5630	5520	5460	5660	5490	66	1670	500	3790	10	1	13168460	747	28.64	0.61	12	0.31	198.00	9239.00	6070	20230713	-6.59	3860	20221013	46.89	6070	-6.59	20230713	4300	31.86	20230410	6070	-6.59	20230713	3860	46.89	20221013	1.83	N	092780	500	65 억		262723	N	N	23	N	00	N
139	20230904	150530	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	100	2	1.79	207704780	37000	102.93	5580	5680	5530	7250	3910	5580	5613.64	2.00	0	9701	5800	5690	5630	5520	5460	5660	5490	66	1670	500	3790	10	1	13168460	748	28.69	0.61	12	0.28	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.83	N	092780	500	65 억		262723	N	N	0	N	00	N
140	20230904	140527	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	100	2	1.79	180205830	32150	89.43	5580	5680	5530	7250	3910	5580	5605.16	2.00	0	9893	5800	5690	5630	5520	5460	5660	5490	66	1670	500	3790	10	1	13168460	748	28.69	0.61	12	0.24	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.83	N	092780	500	65 억		262723	N	N	0	N	00	N
141	20230904	130535	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5640	60	2	1.08	145912010	26081	72.55	5580	5640	5530	7250	3910	5580	5594.57	2.00	0	9322	5800	5690	5630	5520	5460	5660	5490	66	1670	500	3790	10	1	13168460	743	28.48	0.61	12	0.20	198.00	9239.00	6070	20230713	-7.08	3860	20221013	46.11	6070	-7.08	20230713	4300	31.16	20230410	6070	-7.08	20230713	3860	46.11	20221013	1.83	N	092780	500	65 억		262723	N	N	0	N	00	N
142	20230904	120525	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	50	2	0.90	137411430	24571	68.35	5580	5640	5530	7250	3910	5580	5592.42	2.00	0	8903	5800	5690	5630	5520	5460	5660	5490	66	1670	500	3790	10	1	13168460	741	28.43	0.61	12	0.19	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.83	N	092780	500	65 억		262723	N	N	0	N	00	N
143	20230904	110518	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	0	3	0.00	112639020	20154	56.06	5580	5640	5530	7250	3910	5580	5588.92	2.00	0	7439	5800	5690	5630	5520	5460	5660	5490	66	1670	500	3790	10	1	13168460	735	28.18	0.60	12	0.15	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.83	N	092780	500	65 억		262723	N	N	0	N	00	N
144	20230904	100520	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5610	30	2	0.54	96136340	17200	47.85	5580	5640	5530	7250	3910	5580	5589.32	2.00	0	7200	5800	5690	5630	5520	5460	5660	5490	66	1670	500	3790	10	1	13168460	739	28.33	0.61	12	0.13	198.00	9239.00	6070	20230713	-7.58	3860	20221013	45.34	6070	-7.58	20230713	4300	30.47	20230410	6070	-7.58	20230713	3860	45.34	20221013	1.83	N	092780	500	65 억		262723	N	N	0	N	00	N
145	20230904	090531	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5630	50	2	0.90	22306710	4001	11.13	5580	5630	5530	7250	3910	5580	5575.28	2.00	0	990	5800	5690	5630	5520	5460	5660	5490	66	1670	500	3790	10	1	13168460	741	28.43	0.61	12	0.03	198.00	9239.00	6070	20230713	-7.25	3860	20221013	45.85	6070	-7.25	20230713	4300	30.93	20230410	6070	-7.25	20230713	3860	45.85	20221013	1.83	N	092780	500	65 억		262723	N	N	0	N	00	N
146	20230901	160522	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5580	-90	5	-1.59	197830150	35048	106.52	5740	5740	5570	7370	3970	5670	5644.38	2.05	0	-4054	5810	5740	5690	5620	5570	5715	5595	66	1700	500	3850	10	1	13168460	735	28.18	0.60	12	0.27	198.00	9239.00	6070	20230713	-8.07	3860	20221013	44.56	6070	-8.07	20230713	4300	29.77	20230410	6070	-8.07	20230713	3860	44.56	20221013	1.83	N	092780	500	65 억		269544	N	N	1	N	00	N
147	20230901	150529	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5640	-30	5	-0.53	166772550	29481	89.60	5740	5740	5610	7370	3970	5670	5656.85	2.05	0	-6372	5810	5740	5690	5620	5570	5715	5595	66	1700	500	3850	10	1	13168460	743	28.48	0.61	12	0.22	198.00	9239.00	6070	20230713	-7.08	3860	20221013	46.11	6070	-7.08	20230713	4300	31.16	20230410	6070	-7.08	20230713	3860	46.11	20221013	1.83	N	092780	500	65 억		269544	N	N	1	N	00	N
148	20230901	140530	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	0	3	0.00	98973070	17441	53.01	5740	5740	5650	7370	3970	5670	5674.80	2.05	0	-5763	5810	5740	5690	5620	5570	5715	5595	66	1700	500	3850	10	1	13168460	747	28.64	0.61	12	0.13	198.00	9239.00	6070	20230713	-6.59	3860	20221013	46.89	6070	-6.59	20230713	4300	31.86	20230410	6070	-6.59	20230713	3860	46.89	20221013	1.83	N	092780	500	65 억		269544	N	N	1	N	00	N
149	20230901	130516	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5660	-10	5	-0.18	86434960	15228	46.28	5740	5740	5650	7370	3970	5670	5676.15	2.05	0	-4995	5810	5740	5690	5620	5570	5715	5595	66	1700	500	3850	10	1	13168460	745	28.59	0.61	12	0.12	198.00	9239.00	6070	20230713	-6.75	3860	20221013	46.63	6070	-6.75	20230713	4300	31.63	20230410	6070	-6.75	20230713	3860	46.63	20221013	1.83	N	092780	500	65 억		269544	N	N	1	N	00	N
150	20230901	120522	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5650	-20	5	-0.35	78689580	13860	42.13	5740	5740	5650	7370	3970	5670	5677.59	2.05	0	-4298	5810	5740	5690	5620	5570	5715	5595	66	1700	500	3850	10	1	13168460	744	28.54	0.61	12	0.11	198.00	9239.00	6070	20230713	-6.92	3860	20221013	46.37	6070	-6.92	20230713	4300	31.40	20230410	6070	-6.92	20230713	3860	46.37	20221013	1.83	N	092780	500	65 억		269544	N	N	1	N	00	N
151	20230901	110523	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	10	2	0.18	52414270	9220	28.02	5740	5740	5660	7370	3970	5670	5685.23	2.05	0	-1645	5810	5740	5690	5620	5570	5715	5595	66	1700	500	3850	10	1	13168460	748	28.69	0.61	12	0.07	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.83	N	092780	500	65 억		269544	N	N	1	N	00	N
152	20230901	100519	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5680	10	2	0.18	28946810	5089	15.47	5740	5740	5660	7370	3970	5670	5688.99	2.05	0	-1266	5810	5740	5690	5620	5570	5715	5595	66	1700	500	3850	10	1	13168460	748	28.69	0.61	12	0.04	198.00	9239.00	6070	20230713	-6.43	3860	20221013	47.15	6070	-6.43	20230713	4300	32.09	20230410	6070	-6.43	20230713	3860	47.15	20221013	1.83	N	092780	500	65 억		269544	N	N	1	N	00	N
153	20230901	090512	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	5670	0	3	0.00	6368520	1119	3.40	5740	5740	5670	7370	3970	5670	5696.88	2.05	0	-511	5810	5740	5690	5620	5570	5715	5595	66	1700	500	3850	10	1	13168460	747	28.64	0.61	12	0.01	198.00	9239.00	6070	20230713	-6.59	3860	20221013	46.89	6070	-6.59	20230713	4300	31.86	20230410	6070	-6.59	20230713	3860	46.89	20221013	1.83	N	092780	500	65 억		269544	N	N	1	N	00	N