KissMeData/014130/price/prices-20230801.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	20230831	160312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5690	-50	5	-0.87	101117150	17875	82.18	5770	5770	5610	7460	4020	5740	5656.90	2.56	0	1387	5873	5806	5723	5656	5573	5840	5690	60	1720	500	4010	10	1	12000000	683	9.81	0.66	12	0.15	580.00	8574.00	6700	20230511	-15.07	4150	20221013	37.11	6700	-15.07	20230511	4835	17.68	20230109	6700	-15.07	20230511	4150	37.11	20221013	2.17	N	014130	500	60 억		307537	N	N	1	N	00	N
3	20230831	150354	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5650	-90	5	-1.57	93896000	16596	76.30	5770	5770	5610	7460	4020	5740	5657.75	2.56	0	1439	5873	5806	5723	5656	5573	5840	5690	60	1720	500	4010	10	1	12000000	678	9.74	0.66	12	0.14	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	2.17	N	014130	500	60 억		307537	N	N	1	N	00	N
4	20230831	140407	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5680	-60	5	-1.05	86184030	15229	70.02	5770	5770	5610	7460	4020	5740	5659.20	2.56	0	2538	5873	5806	5723	5656	5573	5840	5690	60	1720	500	4010	10	1	12000000	682	9.79	0.66	12	0.13	580.00	8574.00	6700	20230511	-15.22	4150	20221013	36.87	6700	-15.22	20230511	4835	17.48	20230109	6700	-15.22	20230511	4150	36.87	20221013	2.17	N	014130	500	60 억		307537	N	N	1	N	00	N
5	20230831	130401	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5660	-80	5	-1.39	79441720	14035	64.53	5770	5770	5610	7460	4020	5740	5660.26	2.56	0	2983	5873	5806	5723	5656	5573	5840	5690	60	1720	500	4010	10	1	12000000	679	9.76	0.66	12	0.12	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	2.17	N	014130	500	60 억		307537	N	N	1	N	00	N
6	20230831	120402	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5710	-30	5	-0.52	78308790	13836	63.61	5770	5770	5610	7460	4020	5740	5659.79	2.56	0	3024	5873	5806	5723	5656	5573	5840	5690	60	1720	500	4010	10	1	12000000	685	9.84	0.67	12	0.12	580.00	8574.00	6700	20230511	-14.78	4150	20221013	37.59	6700	-14.78	20230511	4835	18.10	20230109	6700	-14.78	20230511	4150	37.59	20221013	2.17	N	014130	500	60 억		307537	N	N	1	N	00	N
7	20230831	110532	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5660	-80	5	-1.39	76900790	13587	62.47	5770	5770	5610	7460	4020	5740	5659.88	2.56	0	3011	5873	5806	5723	5656	5573	5840	5690	60	1720	500	4010	10	1	12000000	679	9.76	0.66	12	0.11	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	2.17	N	014130	500	60 억		307537	N	N	1	N	00	N
8	20230831	100434	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5740	0	3	0.00	9817410	1719	7.90	5770	5770	5690	7460	4020	5740	5711.12	2.56	0	-997	5873	5806	5723	5656	5573	5840	5690	60	1720	500	4010	10	1	12000000	689	9.90	0.67	12	0.01	580.00	8574.00	6700	20230511	-14.33	4150	20221013	38.31	6700	-14.33	20230511	4835	18.72	20230109	6700	-14.33	20230511	4150	38.31	20221013	2.17	N	014130	500	60 억		307537	N	N	1	N	00	N
9	20230831	090334	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5760	20	2	0.35	3542230	620	2.85	5770	5770	5690	7460	4020	5740	5713.27	2.56	0	-597	5873	5806	5723	5656	5573	5840	5690	60	1720	500	4010	10	1	12000000	691	9.93	0.67	12	0.01	580.00	8574.00	6700	20230511	-14.03	4150	20221013	38.80	6700	-14.03	20230511	4835	19.13	20230109	6700	-14.03	20230511	4150	38.80	20221013	2.17	N	014130	500	60 억		307537	N	N	1	N	00	N
10	20230830	160314	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5740	10	2	0.17	124237930	21750	78.10	5730	5790	5640	7440	4020	5730	5712.09	2.60	0	-5140	5923	5826	5713	5616	5503	5875	5665	60	1710	500	4010	10	1	12000000	689	9.90	0.67	12	0.18	580.00	8574.00	6700	20230511	-14.33	4150	20221013	38.31	6700	-14.33	20230511	4835	18.72	20230109	6700	-14.33	20230511	4150	38.31	20221013	2.13	N	014130	500	60 억		312258	N	N	1	N	00	N
11	20230830	150344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5710	-20	5	-0.35	107012250	18738	67.28	5730	5790	5640	7440	4020	5730	5710.98	2.60	0	-4056	5923	5826	5713	5616	5503	5875	5665	60	1710	500	4010	10	1	12000000	685	9.84	0.67	12	0.16	580.00	8574.00	6700	20230511	-14.78	4150	20221013	37.59	6700	-14.78	20230511	4835	18.10	20230109	6700	-14.78	20230511	4150	37.59	20221013	2.13	N	014130	500	60 억		312258	N	N	1	N	00	N
12	20230830	140406	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5730	0	3	0.00	94303290	16502	59.26	5730	5790	5640	7440	4020	5730	5714.66	2.60	0	-3960	5923	5826	5713	5616	5503	5875	5665	60	1710	500	4010	10	1	12000000	688	9.88	0.67	12	0.14	580.00	8574.00	6700	20230511	-14.48	4150	20221013	38.07	6700	-14.48	20230511	4835	18.51	20230109	6700	-14.48	20230511	4150	38.07	20221013	2.13	N	014130	500	60 억		312258	N	N	1	N	00	N
13	20230830	130351	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5740	10	2	0.17	93810040	16416	58.95	5730	5790	5640	7440	4020	5730	5714.55	2.60	0	-3926	5923	5826	5713	5616	5503	5875	5665	60	1710	500	4010	10	1	12000000	689	9.90	0.67	12	0.14	580.00	8574.00	6700	20230511	-14.33	4150	20221013	38.31	6700	-14.33	20230511	4835	18.72	20230109	6700	-14.33	20230511	4150	38.31	20221013	2.13	N	014130	500	60 억		312258	N	N	1	N	00	N
14	20230830	120358	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5730	0	3	0.00	91771820	16059	57.66	5730	5790	5640	7440	4020	5730	5714.67	2.60	0	-3819	5923	5826	5713	5616	5503	5875	5665	60	1710	500	4010	10	1	12000000	688	9.88	0.67	12	0.13	580.00	8574.00	6700	20230511	-14.48	4150	20221013	38.07	6700	-14.48	20230511	4835	18.51	20230109	6700	-14.48	20230511	4150	38.07	20221013	2.13	N	014130	500	60 억		312258	N	N	1	N	00	N
15	20230830	110524	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5700	-30	5	-0.52	80261370	14031	50.38	5730	5790	5640	7440	4020	5730	5720.29	2.60	0	-4638	5923	5826	5713	5616	5503	5875	5665	60	1710	500	4010	10	1	12000000	684	9.83	0.66	12	0.12	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.13	N	014130	500	60 억		312258	N	N	1	N	00	N
16	20230830	100422	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5760	30	2	0.52	44974870	7816	28.07	5730	5790	5670	7440	4020	5730	5754.21	2.60	0	-4227	5923	5826	5713	5616	5503	5875	5665	60	1710	500	4010	10	1	12000000	691	9.93	0.67	12	0.07	580.00	8574.00	6700	20230511	-14.03	4150	20221013	38.80	6700	-14.03	20230511	4835	19.13	20230109	6700	-14.03	20230511	4150	38.80	20221013	2.13	N	014130	500	60 억		312258	N	N	1	N	00	N
17	20230830	090331	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5710	-20	5	-0.35	1354280	238	0.85	5730	5730	5680	7440	4020	5730	5690.25	2.60	0	-118	5923	5826	5713	5616	5503	5875	5665	60	1710	500	4010	10	1	12000000	685	9.84	0.67	12	0.00	580.00	8574.00	6700	20230511	-14.78	4150	20221013	37.59	6700	-14.78	20230511	4835	18.10	20230109	6700	-14.78	20230511	4150	37.59	20221013	2.13	N	014130	500	60 억		312258	N	N	1	N	00	N
18	20230829	160310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5730	20	2	0.35	157418080	27849	51.83	5680	5810	5600	7420	4000	5710	5652.53	2.58	0	2352	6070	5890	5720	5540	5370	5980	5630	60	1710	500	3990	10	1	12000000	688	9.88	0.67	12	0.23	580.00	8574.00	6700	20230511	-14.48	4150	20221013	38.07	6700	-14.48	20230511	4835	18.51	20230109	6700	-14.48	20230511	4150	38.07	20221013	2.11	N	014130	500	60 억		309620	N	N	1	N	00	N
19	20230829	150347	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5700	-10	5	-0.18	145561940	25770	47.96	5680	5810	5600	7420	4000	5710	5648.50	2.58	0	3257	6070	5890	5720	5540	5370	5980	5630	60	1710	500	3990	10	1	12000000	684	9.83	0.66	12	0.21	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.11	N	014130	500	60 억		309620	N	N	0	N	00	N
20	20230829	140411	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5680	-30	5	-0.53	115428390	20413	37.99	5680	5810	5600	7420	4000	5710	5654.65	2.58	0	3008	6070	5890	5720	5540	5370	5980	5630	60	1710	500	3990	10	1	12000000	682	9.79	0.66	12	0.17	580.00	8574.00	6700	20230511	-15.22	4150	20221013	36.87	6700	-15.22	20230511	4835	17.48	20230109	6700	-15.22	20230511	4150	36.87	20221013	2.11	N	014130	500	60 억		309620	N	N	0	N	00	N
21	20230829	130355	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5720	10	2	0.18	114070530	20175	37.55	5680	5810	5600	7420	4000	5710	5654.05	2.58	0	3023	6070	5890	5720	5540	5370	5980	5630	60	1710	500	3990	10	1	12000000	686	9.86	0.67	12	0.17	580.00	8574.00	6700	20230511	-14.63	4150	20221013	37.83	6700	-14.63	20230511	4835	18.30	20230109	6700	-14.63	20230511	4150	37.83	20221013	2.11	N	014130	500	60 억		309620	N	N	0	N	00	N
22	20230829	120405	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5670	-40	5	-0.70	104129430	18423	34.29	5680	5810	5600	7420	4000	5710	5652.14	2.58	0	2814	6070	5890	5720	5540	5370	5980	5630	60	1710	500	3990	10	1	12000000	680	9.78	0.66	12	0.15	580.00	8574.00	6700	20230511	-15.37	4150	20221013	36.63	6700	-15.37	20230511	4835	17.27	20230109	6700	-15.37	20230511	4150	36.63	20221013	2.11	N	014130	500	60 억		309620	N	N	0	N	00	N
23	20230829	110606	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5720	10	2	0.18	95200100	16855	31.37	5680	5810	5600	7420	4000	5710	5648.18	2.58	0	3194	6070	5890	5720	5540	5370	5980	5630	60	1710	500	3990	10	1	12000000	686	9.86	0.67	12	0.14	580.00	8574.00	6700	20230511	-14.63	4150	20221013	37.83	6700	-14.63	20230511	4835	18.30	20230109	6700	-14.63	20230511	4150	37.83	20221013	2.11	N	014130	500	60 억		309620	N	N	0	N	00	N
24	20230829	100432	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5640	-70	5	-1.23	44228660	7791	14.50	5680	5810	5640	7420	4000	5710	5676.89	2.58	0	1271	6070	5890	5720	5540	5370	5980	5630	60	1710	500	3990	10	1	12000000	677	9.72	0.66	12	0.06	580.00	8574.00	6700	20230511	-15.82	4150	20221013	35.90	6700	-15.82	20230511	4835	16.65	20230109	6700	-15.82	20230511	4150	35.90	20221013	2.11	N	014130	500	60 억		309620	N	N	0	N	00	N
25	20230829	090303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5810	100	2	1.75	6526000	1144	2.13	5680	5810	5680	7420	4000	5710	5704.55	2.58	0	712	6070	5890	5720	5540	5370	5980	5630	60	1710	500	3990	10	1	12000000	697	10.02	0.68	12	0.01	580.00	8574.00	6700	20230511	-13.28	4150	20221013	40.00	6700	-13.28	20230511	4835	20.17	20230109	6700	-13.28	20230511	4150	40.00	20221013	2.11	N	014130	500	60 억		309620	N	N	0	N	00	N
26	20230828	160303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5710	90	2	1.60	307808120	53614	91.32	5610	5900	5550	7300	3940	5620	5742.33	2.58	0	295	6000	5810	5690	5500	5380	5750	5440	60	1680	500	3930	10	1	12000000	685	9.84	0.67	12	0.45	580.00	8574.00	6700	20230511	-14.78	4150	20221013	37.59	6700	-14.78	20230511	4835	18.10	20230109	6700	-14.78	20230511	4150	37.59	20221013	2.04	N	014130	500	60 억		309325	N	N	0	N	00	N
27	20230828	150306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5710	90	2	1.60	302457470	52676	89.72	5610	5900	5550	7300	3940	5620	5743.01	2.58	0	602	6000	5810	5690	5500	5380	5750	5440	60	1680	500	3930	10	1	12000000	685	9.84	0.67	12	0.44	580.00	8574.00	6700	20230511	-14.78	4150	20221013	37.59	6700	-14.78	20230511	4835	18.10	20230109	6700	-14.78	20230511	4150	37.59	20221013	2.04	N	014130	500	60 억		309325	N	N	0	N	00	N
28	20230828	140306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5680	60	2	1.07	293355520	51078	87.00	5610	5900	5550	7300	3940	5620	5744.50	2.58	0	1668	6000	5810	5690	5500	5380	5750	5440	60	1680	500	3930	10	1	12000000	682	9.79	0.66	12	0.43	580.00	8574.00	6700	20230511	-15.22	4150	20221013	36.87	6700	-15.22	20230511	4835	17.48	20230109	6700	-15.22	20230511	4150	36.87	20221013	2.04	N	014130	500	60 억		309325	N	N	0	N	00	N
29	20230828	130309	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5730	110	2	1.96	280973370	48908	83.30	5610	5900	5550	7300	3940	5620	5746.23	2.58	0	2181	6000	5810	5690	5500	5380	5750	5440	60	1680	500	3930	10	1	12000000	688	9.88	0.67	12	0.41	580.00	8574.00	6700	20230511	-14.48	4150	20221013	38.07	6700	-14.48	20230511	4835	18.51	20230109	6700	-14.48	20230511	4150	38.07	20221013	2.04	N	014130	500	60 억		309325	N	N	0	N	00	N
30	20230828	120307	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5750	130	2	2.31	259215290	45083	76.79	5610	5900	5550	7300	3940	5620	5751.19	2.58	0	2128	6000	5810	5690	5500	5380	5750	5440	60	1680	500	3930	10	1	12000000	690	9.91	0.67	12	0.38	580.00	8574.00	6700	20230511	-14.18	4150	20221013	38.55	6700	-14.18	20230511	4835	18.92	20230109	6700	-14.18	20230511	4150	38.55	20221013	2.04	N	014130	500	60 억		309325	N	N	0	N	00	N
31	20230828	110304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5760	140	2	2.49	204814000	35569	60.58	5610	5900	5550	7300	3940	5620	5760.19	2.58	0	-860	6000	5810	5690	5500	5380	5750	5440	60	1680	500	3930	10	1	12000000	691	9.93	0.67	12	0.30	580.00	8574.00	6700	20230511	-14.03	4150	20221013	38.80	6700	-14.03	20230511	4835	19.13	20230109	6700	-14.03	20230511	4150	38.80	20221013	2.04	N	014130	500	60 억		309325	N	N	0	N	00	N
32	20230828	100301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5840	220	2	3.91	146174280	25433	43.32	5610	5900	5550	7300	3940	5620	5749.98	2.58	0	-1473	6000	5810	5690	5500	5380	5750	5440	60	1680	500	3930	10	1	12000000	701	10.07	0.68	12	0.21	580.00	8574.00	6700	20230511	-12.84	4150	20221013	40.72	6700	-12.84	20230511	4835	20.79	20230109	6700	-12.84	20230511	4150	40.72	20221013	2.04	N	014130	500	60 억		309325	N	N	0	N	00	N
33	20230828	090306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	0	3	0.00	7967440	1427	2.43	5610	5620	5550	7300	3940	5620	5563.58	2.58	0	99	6000	5810	5690	5500	5380	5750	5440	60	1680	500	3930	10	1	12000000	674	9.69	0.66	12	0.01	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.04	N	014130	500	60 억		309325	N	N	0	N	00	N
34	20230825	160304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	-40	5	-0.71	334819820	58488	79.98	5640	5880	5570	7350	3970	5660	5724.71	2.56	0	1883	5953	5806	5723	5576	5493	5765	5535	60	1690	500	3960	10	1	12000000	674	9.69	0.66	12	0.49	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	1.92	N	014130	500	60 억		307461	N	N	2	N	00	N
35	20230825	150305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5600	-60	5	-1.06	325397160	56806	77.68	5640	5880	5570	7350	3970	5660	5728.35	2.56	0	1555	5953	5806	5723	5576	5493	5765	5535	60	1690	500	3960	10	1	12000000	672	9.66	0.65	12	0.47	580.00	8574.00	6700	20230511	-16.42	4150	20221013	34.94	6700	-16.42	20230511	4835	15.82	20230109	6700	-16.42	20230511	4150	34.94	20221013	1.92	N	014130	500	60 억		307461	N	N	2	N	00	N
36	20230825	140305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	-40	5	-0.71	297827520	51878	70.94	5640	5880	5570	7350	3970	5660	5741.09	2.56	0	-2116	5953	5806	5723	5576	5493	5765	5535	60	1690	500	3960	10	1	12000000	674	9.69	0.66	12	0.43	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	1.92	N	014130	500	60 억		307461	N	N	2	N	00	N
37	20230825	130304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5650	-10	5	-0.18	287551190	50045	68.43	5640	5880	5570	7350	3970	5660	5746.03	2.56	0	-2288	5953	5806	5723	5576	5493	5765	5535	60	1690	500	3960	10	1	12000000	678	9.74	0.66	12	0.42	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	1.92	N	014130	500	60 억		307461	N	N	2	N	00	N
38	20230825	120305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5690	30	2	0.53	249296610	43232	59.12	5640	5880	5620	7350	3970	5660	5766.75	2.56	0	-392	5953	5806	5723	5576	5493	5765	5535	60	1690	500	3960	10	1	12000000	683	9.81	0.66	12	0.36	580.00	8574.00	6700	20230511	-15.07	4150	20221013	37.11	6700	-15.07	20230511	4835	17.68	20230109	6700	-15.07	20230511	4150	37.11	20221013	1.92	N	014130	500	60 억		307461	N	N	2	N	00	N
39	20230825	110305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5670	10	2	0.18	247146510	42852	58.60	5640	5880	5620	7350	3970	5660	5767.71	2.56	0	-305	5953	5806	5723	5576	5493	5765	5535	60	1690	500	3960	10	1	12000000	680	9.78	0.66	12	0.36	580.00	8574.00	6700	20230511	-15.37	4150	20221013	36.63	6700	-15.37	20230511	4835	17.27	20230109	6700	-15.37	20230511	4150	36.63	20221013	1.92	N	014130	500	60 억		307461	N	N	2	N	00	N
40	20230825	100305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5720	60	2	1.06	202686150	35010	47.87	5640	5880	5620	7350	3970	5660	5789.77	2.56	0	-596	5953	5806	5723	5576	5493	5765	5535	60	1690	500	3960	10	1	12000000	686	9.86	0.67	12	0.29	580.00	8574.00	6700	20230511	-14.63	4150	20221013	37.83	6700	-14.63	20230511	4835	18.30	20230109	6700	-14.63	20230511	4150	37.83	20221013	1.92	N	014130	500	60 억		307461	N	N	2	N	00	N
41	20230825	090305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5650	-10	5	-0.18	10776080	1912	2.61	5640	5650	5620	7350	3970	5660	5634.62	2.56	0	2	5953	5806	5723	5576	5493	5765	5535	60	1690	500	3960	10	1	12000000	678	9.74	0.66	12	0.02	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	1.92	N	014130	500	60 억		307461	N	N	2	N	00	N
42	20230824	160302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5660	-180	5	-3.08	406115880	70916	40.16	5810	5870	5640	7590	4090	5840	5726.72	2.69	0	-14884	6146	5992	5726	5572	5306	6070	5650	60	1750	500	4080	10	1	12000000	679	9.76	0.66	12	0.59	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	1.92	N	014130	500	60 억		322284	N	N	2	N	00	N
43	20230824	150301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5640	-200	5	-3.42	338442830	59004	33.42	5810	5870	5640	7590	4090	5840	5735.93	2.69	0	-13588	6146	5992	5726	5572	5306	6070	5650	60	1750	500	4080	10	1	12000000	677	9.72	0.66	12	0.49	580.00	8574.00	6700	20230511	-15.82	4150	20221013	35.90	6700	-15.82	20230511	4835	16.65	20230109	6700	-15.82	20230511	4150	35.90	20221013	1.92	N	014130	500	60 억		322284	N	N	2	N	00	N
44	20230824	140302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5680	-160	5	-2.74	259953530	45166	25.58	5810	5870	5670	7590	4090	5840	5755.51	2.69	0	-6870	6146	5992	5726	5572	5306	6070	5650	60	1750	500	4080	10	1	12000000	682	9.79	0.66	12	0.38	580.00	8574.00	6700	20230511	-15.22	4150	20221013	36.87	6700	-15.22	20230511	4835	17.48	20230109	6700	-15.22	20230511	4150	36.87	20221013	1.92	N	014130	500	60 억		322284	N	N	2	N	00	N
45	20230824	130303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5770	-70	5	-1.20	239802250	41636	23.58	5810	5870	5670	7590	4090	5840	5759.49	2.69	0	-5920	6146	5992	5726	5572	5306	6070	5650	60	1750	500	4080	10	1	12000000	692	9.95	0.67	12	0.35	580.00	8574.00	6700	20230511	-13.88	4150	20221013	39.04	6700	-13.88	20230511	4835	19.34	20230109	6700	-13.88	20230511	4150	39.04	20221013	1.92	N	014130	500	60 억		322284	N	N	2	N	00	N
46	20230824	120304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5810	-30	5	-0.51	214498260	37240	21.09	5810	5870	5670	7590	4090	5840	5759.89	2.69	0	-5198	6146	5992	5726	5572	5306	6070	5650	60	1750	500	4080	10	1	12000000	697	10.02	0.68	12	0.31	580.00	8574.00	6700	20230511	-13.28	4150	20221013	40.00	6700	-13.28	20230511	4835	20.17	20230109	6700	-13.28	20230511	4150	40.00	20221013	1.92	N	014130	500	60 억		322284	N	N	2	N	00	N
47	20230824	110303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5810	-30	5	-0.51	195163650	33889	19.19	5810	5870	5670	7590	4090	5840	5758.91	2.69	0	-4526	6146	5992	5726	5572	5306	6070	5650	60	1750	500	4080	10	1	12000000	697	10.02	0.68	12	0.28	580.00	8574.00	6700	20230511	-13.28	4150	20221013	40.00	6700	-13.28	20230511	4835	20.17	20230109	6700	-13.28	20230511	4150	40.00	20221013	1.92	N	014130	500	60 억		322284	N	N	2	N	00	N
48	20230824	100302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5850	10	2	0.17	136940750	23863	13.51	5810	5870	5670	7590	4090	5840	5738.62	2.69	0	-1586	6146	5992	5726	5572	5306	6070	5650	60	1750	500	4080	10	1	12000000	702	10.09	0.68	12	0.20	580.00	8574.00	6700	20230511	-12.69	4150	20221013	40.96	6700	-12.69	20230511	4835	20.99	20230109	6700	-12.69	20230511	4150	40.96	20221013	1.92	N	014130	500	60 억		322284	N	N	2	N	00	N
49	20230824	090304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5750	-90	5	-1.54	8463050	1467	0.83	5810	5820	5720	7590	4090	5840	5768.95	2.69	0	817	6146	5992	5726	5572	5306	6070	5650	60	1750	500	4080	10	1	12000000	690	9.91	0.67	12	0.01	580.00	8574.00	6700	20230511	-14.18	4150	20221013	38.55	6700	-14.18	20230511	4835	18.92	20230109	6700	-14.18	20230511	4150	38.55	20221013	1.92	N	014130	500	60 억		322284	N	N	2	N	00	N
50	20230823	160302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5840	360	2	6.57	1008223450	175848	959.03	5490	5880	5460	7120	3840	5480	5733.43	2.85	0	-20850	5580	5530	5450	5400	5320	5545	5415	60	1640	500	3830	10	1	12000000	701	10.07	0.68	12	1.47	580.00	8574.00	6700	20230511	-12.84	4150	20221013	40.72	6700	-12.84	20230511	4835	20.79	20230109	6700	-12.84	20230511	4150	40.72	20221013	1.85	N	014130	500	60 억		342161	N	N	2	N	00	N
51	20230823	150302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5840	360	2	6.57	946139330	165218	901.06	5490	5880	5460	7120	3840	5480	5726.61	2.85	0	-21190	5580	5530	5450	5400	5320	5545	5415	60	1640	500	3830	10	1	12000000	701	10.07	0.68	12	1.38	580.00	8574.00	6700	20230511	-12.84	4150	20221013	40.72	6700	-12.84	20230511	4835	20.79	20230109	6700	-12.84	20230511	4150	40.72	20221013	1.85	N	014130	500	60 억		342161	N	N	3	N	00	N
52	20230823	140303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5660	180	2	3.28	779547720	136433	744.07	5490	5880	5460	7120	3840	5480	5713.78	2.85	0	-22564	5580	5530	5450	5400	5320	5545	5415	60	1640	500	3830	10	1	12000000	679	9.76	0.66	12	1.14	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	1.85	N	014130	500	60 억		342161	N	N	3	N	00	N
53	20230823	130303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5760	280	2	5.11	293472710	52142	284.37	5490	5760	5460	7120	3840	5480	5628.34	2.85	0	-9510	5580	5530	5450	5400	5320	5545	5415	60	1640	500	3830	10	1	12000000	691	9.93	0.67	12	0.43	580.00	8574.00	6700	20230511	-14.03	4150	20221013	38.80	6700	-14.03	20230511	4835	19.13	20230109	6700	-14.03	20230511	4150	38.80	20221013	1.85	N	014130	500	60 억		342161	N	N	3	N	00	N
54	20230823	120304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5570	90	2	1.64	122451790	22054	120.28	5490	5620	5460	7120	3840	5480	5552.36	2.85	0	-1443	5580	5530	5450	5400	5320	5545	5415	60	1640	500	3830	10	1	12000000	668	9.60	0.65	12	0.18	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	1.85	N	014130	500	60 억		342161	N	N	3	N	00	N
55	20230823	110302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5600	120	2	2.19	88571430	15980	87.15	5490	5600	5460	7120	3840	5480	5542.64	2.85	0	-1712	5580	5530	5450	5400	5320	5545	5415	60	1640	500	3830	10	1	12000000	672	9.66	0.65	12	0.13	580.00	8574.00	6700	20230511	-16.42	4150	20221013	34.94	6700	-16.42	20230511	4835	15.82	20230109	6700	-16.42	20230511	4150	34.94	20221013	1.85	N	014130	500	60 억		342161	N	N	3	N	00	N
56	20230823	100302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5590	110	2	2.01	51394850	9314	50.80	5490	5590	5460	7120	3840	5480	5518.02	2.85	0	-1857	5580	5530	5450	5400	5320	5545	5415	60	1640	500	3830	10	1	12000000	671	9.64	0.65	12	0.08	580.00	8574.00	6700	20230511	-16.57	4150	20221013	34.70	6700	-16.57	20230511	4835	15.62	20230109	6700	-16.57	20230511	4150	34.70	20221013	1.85	N	014130	500	60 억		342161	N	N	3	N	00	N
57	20230823	090305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	0	3	0.00	65860	12	0.07	5490	5490	5480	7120	3840	5480	5488.33	2.85	0	-7	5580	5530	5450	5400	5320	5545	5415	60	1640	500	3830	10	1	12000000	658	9.45	0.64	12	0.00	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.85	N	014130	500	60 억		342161	N	N	3	N	00	N
58	20230822	160300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	0	3	0.00	99633940	18336	65.13	5480	5500	5370	7120	3840	5480	5433.74	2.88	0	-2692	5620	5550	5420	5350	5220	5585	5385	60	1640	500	3830	10	1	12000000	658	9.45	0.64	12	0.15	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.86	N	014130	500	60 억		346033	N	N	3	N	00	N
59	20230822	150302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	0	3	0.00	98040280	18044	64.09	5480	5500	5370	7120	3840	5480	5433.40	2.88	0	-2606	5620	5550	5420	5350	5220	5585	5385	60	1640	500	3830	10	1	12000000	658	9.45	0.64	12	0.15	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.86	N	014130	500	60 억		346033	N	N	5	N	00	N
60	20230822	140303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5470	-10	5	-0.18	87098020	16048	57.00	5480	5500	5370	7120	3840	5480	5427.34	2.88	0	-2354	5620	5550	5420	5350	5220	5585	5385	60	1640	500	3830	10	1	12000000	656	9.43	0.64	12	0.13	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	1.86	N	014130	500	60 억		346033	N	N	5	N	00	N
61	20230822	130300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5390	-90	5	-1.64	70476100	12969	46.07	5480	5500	5380	7120	3840	5480	5434.20	2.88	0	-3271	5620	5550	5420	5350	5220	5585	5385	60	1640	500	3830	10	1	12000000	647	9.29	0.63	12	0.11	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	1.86	N	014130	500	60 억		346033	N	N	5	N	00	N
62	20230822	120257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	0	3	0.00	63863610	11747	41.73	5480	5500	5380	7120	3840	5480	5436.59	2.88	0	-3363	5620	5550	5420	5350	5220	5585	5385	60	1640	500	3830	10	1	12000000	658	9.45	0.64	12	0.10	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.86	N	014130	500	60 억		346033	N	N	5	N	00	N
63	20230822	110300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5420	-60	5	-1.09	47803760	8812	31.30	5480	5490	5380	7120	3840	5480	5424.85	2.88	0	-1570	5620	5550	5420	5350	5220	5585	5385	60	1640	500	3830	10	1	12000000	650	9.34	0.63	12	0.07	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	1.86	N	014130	500	60 억		346033	N	N	5	N	00	N
64	20230822	100259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5470	-10	5	-0.18	18354080	3365	11.95	5480	5490	5420	7120	3840	5480	5454.41	2.88	0	-1399	5620	5550	5420	5350	5220	5585	5385	60	1640	500	3830	10	1	12000000	656	9.43	0.64	12	0.03	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	1.86	N	014130	500	60 억		346033	N	N	5	N	00	N
65	20230822	090259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	0	3	0.00	4460720	814	2.89	5480	5480	5480	7120	3840	5480	5480.00	2.88	0	-289	5620	5550	5420	5350	5220	5585	5385	60	1640	500	3830	10	1	12000000	658	9.45	0.64	12	0.01	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.86	N	014130	500	60 억		346033	N	N	5	N	00	N
66	20230821	160300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	180	2	3.40	151946860	28102	197.60	5300	5490	5290	6890	3710	5300	5406.93	2.91	0	-2808	5460	5380	5270	5190	5080	5420	5230	60	1590	500	3710	10	1	12000000	658	9.45	0.64	12	0.23	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.94	N	014130	500	60 억		348852	N	N	5	N	00	N
67	20230821	150301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5470	170	2	3.21	142341340	26347	185.26	5300	5490	5290	6890	3710	5300	5402.56	2.91	0	-2817	5460	5380	5270	5190	5080	5420	5230	60	1590	500	3710	10	1	12000000	656	9.43	0.64	12	0.22	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	1.94	N	014130	500	60 억		348852	N	N	23	N	00	N
68	20230821	140301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5460	160	2	3.02	115820200	21479	151.03	5300	5490	5290	6890	3710	5300	5392.25	2.91	0	-1912	5460	5380	5270	5190	5080	5420	5230	60	1590	500	3710	10	1	12000000	655	9.41	0.64	12	0.18	580.00	8574.00	6700	20230511	-18.51	4150	20221013	31.57	6700	-18.51	20230511	4835	12.93	20230109	6700	-18.51	20230511	4150	31.57	20221013	1.94	N	014130	500	60 억		348852	N	N	23	N	00	N
69	20230821	130303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	180	2	3.40	102135990	18979	133.45	5300	5480	5290	6890	3710	5300	5381.53	2.91	0	-1953	5460	5380	5270	5190	5080	5420	5230	60	1590	500	3710	10	1	12000000	658	9.45	0.64	12	0.16	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.94	N	014130	500	60 억		348852	N	N	23	N	00	N
70	20230821	120302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5460	160	2	3.02	94173460	17518	123.18	5300	5470	5290	6890	3710	5300	5375.81	2.91	0	-2282	5460	5380	5270	5190	5080	5420	5230	60	1590	500	3710	10	1	12000000	655	9.41	0.64	12	0.15	580.00	8574.00	6700	20230511	-18.51	4150	20221013	31.57	6700	-18.51	20230511	4835	12.93	20230109	6700	-18.51	20230511	4150	31.57	20221013	1.94	N	014130	500	60 억		348852	N	N	23	N	00	N
71	20230821	110301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5470	170	2	3.21	83777150	15606	109.73	5300	5470	5290	6890	3710	5300	5368.27	2.91	0	-2249	5460	5380	5270	5190	5080	5420	5230	60	1590	500	3710	10	1	12000000	656	9.43	0.64	12	0.13	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	1.94	N	014130	500	60 억		348852	N	N	23	N	00	N
72	20230821	100300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5450	150	2	2.83	61855220	11575	81.39	5300	5450	5290	6890	3710	5300	5343.86	2.91	0	-1686	5460	5380	5270	5190	5080	5420	5230	60	1590	500	3710	10	1	12000000	654	9.40	0.64	12	0.10	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	1.94	N	014130	500	60 억		348852	N	N	23	N	00	N
73	20230821	090303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5320	20	2	0.38	111340	21	0.15	5300	5320	5300	6890	3710	5300	5301.90	2.91	0	-7	5460	5380	5270	5190	5080	5420	5230	60	1590	500	3710	10	1	12000000	638	9.17	0.62	12	0.00	580.00	8574.00	6700	20230511	-20.60	4150	20221013	28.19	6700	-20.60	20230511	4835	10.03	20230109	6700	-20.60	20230511	4150	28.19	20221013	1.94	N	014130	500	60 억		348852	N	N	23	N	00	N
74	20230818	160301	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5300	20	2	0.38	74904820	14222	32.49	5160	5350	5160	6860	3700	5280	5266.78	2.91	0	-174	5433	5356	5283	5206	5133	5395	5245	60	1580	500	3690	10	1	12000000	636	9.14	0.62	12	0.12	580.00	8574.00	6700	20230511	-20.90	4150	20221013	27.71	6700	-20.90	20230511	4835	9.62	20230109	6700	-20.90	20230511	4150	27.71	20221013	1.95	N	014130	500	60 억		349041	N	N	23	N	00	N
75	20230818	150259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5270	-10	5	-0.19	63746990	12102	27.65	5160	5350	5160	6860	3700	5280	5267.48	2.91	0	-126	5433	5356	5283	5206	5133	5395	5245	60	1580	500	3690	10	1	12000000	632	9.09	0.61	12	0.10	580.00	8574.00	6700	20230511	-21.34	4150	20221013	26.99	6700	-21.34	20230511	4835	9.00	20230109	6700	-21.34	20230511	4150	26.99	20221013	1.95	N	014130	500	60 억		349041	N	N	9	N	00	N
76	20230818	140300	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5310	30	2	0.57	38113980	7230	16.52	5160	5350	5160	6860	3700	5280	5271.64	2.91	0	547	5433	5356	5283	5206	5133	5395	5245	60	1580	500	3690	10	1	12000000	637	9.16	0.62	12	0.06	580.00	8574.00	6700	20230511	-20.75	4150	20221013	27.95	6700	-20.75	20230511	4835	9.82	20230109	6700	-20.75	20230511	4150	27.95	20221013	1.95	N	014130	500	60 억		349041	N	N	9	N	00	N
77	20230818	130257	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5330	50	2	0.95	33329750	6329	14.46	5160	5350	5160	6860	3700	5280	5266.20	2.91	0	987	5433	5356	5283	5206	5133	5395	5245	60	1580	500	3690	10	1	12000000	640	9.19	0.62	12	0.05	580.00	8574.00	6700	20230511	-20.45	4150	20221013	28.43	6700	-20.45	20230511	4835	10.24	20230109	6700	-20.45	20230511	4150	28.43	20221013	1.95	N	014130	500	60 억		349041	N	N	9	N	00	N
78	20230818	120307	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5340	60	2	1.14	24430700	4639	10.60	5160	5350	5160	6860	3700	5280	5266.37	2.91	0	10	5433	5356	5283	5206	5133	5395	5245	60	1580	500	3690	10	1	12000000	641	9.21	0.62	12	0.04	580.00	8574.00	6700	20230511	-20.30	4150	20221013	28.67	6700	-20.30	20230511	4835	10.44	20230109	6700	-20.30	20230511	4150	28.67	20221013	1.95	N	014130	500	60 억		349041	N	N	9	N	00	N
79	20230818	110259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5350	70	2	1.33	23371840	4441	10.15	5160	5350	5160	6860	3700	5280	5262.74	2.91	0	44	5433	5356	5283	5206	5133	5395	5245	60	1580	500	3690	10	1	12000000	642	9.22	0.62	12	0.04	580.00	8574.00	6700	20230511	-20.15	4150	20221013	28.92	6700	-20.15	20230511	4835	10.65	20230109	6700	-20.15	20230511	4150	28.92	20221013	1.95	N	014130	500	60 억		349041	N	N	9	N	00	N
80	20230818	100300	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5320	40	2	0.76	18061920	3443	7.87	5160	5320	5160	6860	3700	5280	5245.98	2.91	0	23	5433	5356	5283	5206	5133	5395	5245	60	1580	500	3690	10	1	12000000	638	9.17	0.62	12	0.03	580.00	8574.00	6700	20230511	-20.60	4150	20221013	28.19	6700	-20.60	20230511	4835	10.03	20230109	6700	-20.60	20230511	4150	28.19	20221013	1.95	N	014130	500	60 억		349041	N	N	9	N	00	N
81	20230818	090300	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5230	-50	5	-0.95	7121670	1376	3.14	5160	5230	5160	6860	3700	5280	5175.63	2.91	0	73	5433	5356	5283	5206	5133	5395	5245	60	1580	500	3690	10	1	12000000	628	9.02	0.61	12	0.01	580.00	8574.00	6700	20230511	-21.94	4150	20221013	26.02	6700	-21.94	20230511	4835	8.17	20230109	6700	-21.94	20230511	4150	26.02	20221013	1.95	N	014130	500	60 억		349041	N	N	9	N	00	N
82	20230817	160300	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5280	-140	5	-2.58	231983170	43769	90.19	5250	5360	5210	7040	3800	5420	5300.17	2.84	0	8242	5693	5556	5403	5266	5113	5625	5335	60	1620	500	3790	10	1	12000000	634	9.10	0.62	12	0.36	580.00	8574.00	6700	20230511	-21.19	4150	20221013	27.23	6700	-21.19	20230511	4835	9.20	20230109	6700	-21.19	20230511	4150	27.23	20221013	1.84	N	014130	500	60 억		340915	N	N	9	N	00	N
83	20230817	150303	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5350	-70	5	-1.29	224068370	42275	87.11	5250	5360	5210	7040	3800	5420	5300.26	2.84	0	8419	5693	5556	5403	5266	5113	5625	5335	60	1620	500	3790	10	1	12000000	642	9.22	0.62	12	0.35	580.00	8574.00	6700	20230511	-20.15	4150	20221013	28.92	6700	-20.15	20230511	4835	10.65	20230109	6700	-20.15	20230511	4150	28.92	20221013	1.84	N	014130	500	60 억		340915	N	N	1	N	00	N
84	20230817	140259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5350	-70	5	-1.29	186250490	35217	72.57	5250	5360	5210	7040	3800	5420	5288.65	2.84	0	8506	5693	5556	5403	5266	5113	5625	5335	60	1620	500	3790	10	1	12000000	642	9.22	0.62	12	0.29	580.00	8574.00	6700	20230511	-20.15	4150	20221013	28.92	6700	-20.15	20230511	4835	10.65	20230109	6700	-20.15	20230511	4150	28.92	20221013	1.84	N	014130	500	60 억		340915	N	N	1	N	00	N
85	20230817	130258	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5340	-80	5	-1.48	165483670	31334	64.57	5250	5360	5210	7040	3800	5420	5281.28	2.84	0	8082	5693	5556	5403	5266	5113	5625	5335	60	1620	500	3790	10	1	12000000	641	9.21	0.62	12	0.26	580.00	8574.00	6700	20230511	-20.30	4150	20221013	28.67	6700	-20.30	20230511	4835	10.44	20230109	6700	-20.30	20230511	4150	28.67	20221013	1.84	N	014130	500	60 억		340915	N	N	1	N	00	N
86	20230817	120259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5340	-80	5	-1.48	154291020	29222	60.22	5250	5360	5210	7040	3800	5420	5279.96	2.84	0	7845	5693	5556	5403	5266	5113	5625	5335	60	1620	500	3790	10	1	12000000	641	9.21	0.62	12	0.24	580.00	8574.00	6700	20230511	-20.30	4150	20221013	28.67	6700	-20.30	20230511	4835	10.44	20230109	6700	-20.30	20230511	4150	28.67	20221013	1.84	N	014130	500	60 억		340915	N	N	1	N	00	N
87	20230817	110301	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5330	-90	5	-1.66	148069440	28047	57.79	5250	5360	5210	7040	3800	5420	5279.33	2.84	0	7234	5693	5556	5403	5266	5113	5625	5335	60	1620	500	3790	10	1	12000000	640	9.19	0.62	12	0.23	580.00	8574.00	6700	20230511	-20.45	4150	20221013	28.43	6700	-20.45	20230511	4835	10.24	20230109	6700	-20.45	20230511	4150	28.43	20221013	1.84	N	014130	500	60 억		340915	N	N	1	N	00	N
88	20230817	100259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5310	-110	5	-2.03	90769090	17212	35.47	5250	5360	5210	7040	3800	5420	5273.59	2.84	0	2098	5693	5556	5403	5266	5113	5625	5335	60	1620	500	3790	10	1	12000000	637	9.16	0.62	12	0.14	580.00	8574.00	6700	20230511	-20.75	4150	20221013	27.95	6700	-20.75	20230511	4835	9.82	20230109	6700	-20.75	20230511	4150	27.95	20221013	1.84	N	014130	500	60 억		340915	N	N	1	N	00	N
89	20230817	090258	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5310	-110	5	-2.03	18544690	3527	7.27	5250	5360	5250	7040	3800	5420	5257.92	2.84	0	119	5693	5556	5403	5266	5113	5625	5335	60	1620	500	3790	10	1	12000000	637	9.16	0.62	12	0.03	580.00	8574.00	6700	20230511	-20.75	4150	20221013	27.95	6700	-20.75	20230511	4835	9.82	20230109	6700	-20.75	20230511	4150	27.95	20221013	1.84	N	014130	500	60 억		340915	N	N	1	N	00	N
90	20230816	160300	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5420	50	2	0.93	260997780	48509	31.59	5360	5540	5250	6980	3760	5370	5380.30	2.72	0	15100	5923	5646	5393	5116	4863	5520	4990	60	1610	500	3750	10	1	12000000	650	9.34	0.63	12	0.40	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	1.81	N	014130	500	60 억		325815	N	N	1	N	00	N
91	20230816	150259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5440	70	2	1.30	257808870	47921	31.21	5360	5540	5250	6980	3760	5370	5379.87	2.72	0	15038	5923	5646	5393	5116	4863	5520	4990	60	1610	500	3750	10	1	12000000	653	9.38	0.63	12	0.40	580.00	8574.00	6700	20230511	-18.81	4150	20221013	31.08	6700	-18.81	20230511	4835	12.51	20230109	6700	-18.81	20230511	4150	31.08	20221013	1.81	N	014130	500	60 억		325815	N	N	2	N	00	N
92	20230816	140258	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5480	110	2	2.05	253743190	47176	30.72	5360	5540	5250	6980	3760	5370	5378.65	2.72	0	14771	5923	5646	5393	5116	4863	5520	4990	60	1610	500	3750	10	1	12000000	658	9.45	0.64	12	0.39	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.81	N	014130	500	60 억		325815	N	N	2	N	00	N
93	20230816	130301	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5530	160	2	2.98	246359220	45834	29.85	5360	5540	5250	6980	3760	5370	5375.03	2.72	0	14691	5923	5646	5393	5116	4863	5520	4990	60	1610	500	3750	10	1	12000000	664	9.53	0.64	12	0.38	580.00	8574.00	6700	20230511	-17.46	4150	20221013	33.25	6700	-17.46	20230511	4835	14.37	20230109	6700	-17.46	20230511	4150	33.25	20221013	1.81	N	014130	500	60 억		325815	N	N	2	N	00	N
94	20230816	120302	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5440	70	2	1.30	207681250	38794	25.26	5360	5470	5250	6980	3760	5370	5353.44	2.72	0	13383	5923	5646	5393	5116	4863	5520	4990	60	1610	500	3750	10	1	12000000	653	9.38	0.63	12	0.32	580.00	8574.00	6700	20230511	-18.81	4150	20221013	31.08	6700	-18.81	20230511	4835	12.51	20230109	6700	-18.81	20230511	4150	31.08	20221013	1.81	N	014130	500	60 억		325815	N	N	2	N	00	N
95	20230816	110301	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5450	80	2	1.49	177107030	33151	21.59	5360	5460	5250	6980	3760	5370	5342.43	2.72	0	12628	5923	5646	5393	5116	4863	5520	4990	60	1610	500	3750	10	1	12000000	654	9.40	0.64	12	0.28	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	1.81	N	014130	500	60 억		325815	N	N	2	N	00	N
96	20230816	100256	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5370	0	3	0.00	124253200	23378	15.22	5360	5430	5250	6980	3760	5370	5314.96	2.72	0	8470	5923	5646	5393	5116	4863	5520	4990	60	1610	500	3750	10	1	12000000	644	9.26	0.63	12	0.19	580.00	8574.00	6700	20230511	-19.85	4150	20221013	29.40	6700	-19.85	20230511	4835	11.07	20230109	6700	-19.85	20230511	4150	29.40	20221013	1.81	N	014130	500	60 억		325815	N	N	2	N	00	N
97	20230816	090257	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5250	-120	5	-2.23	8245150	1553	1.01	5360	5360	5250	6980	3760	5370	5309.18	2.72	0	-987	5923	5646	5393	5116	4863	5520	4990	60	1610	500	3750	10	1	12000000	630	9.05	0.61	12	0.01	580.00	8574.00	6700	20230511	-21.64	4150	20221013	26.51	6700	-21.64	20230511	4835	8.58	20230109	6700	-21.64	20230511	4150	26.51	20221013	1.81	N	014130	500	60 억		325815	N	N	2	N	00	N
98	20230814	160256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5370	-320	5	-5.62	816819440	153220	1140.37	5640	5670	5140	7390	3990	5690	5331.00	2.67	0	5023	5770	5730	5670	5630	5570	5750	5650	60	1700	500	3980	10	1	12000000	644	9.26	0.63	12	1.28	580.00	8574.00	6700	20230511	-19.85	4150	20221013	29.40	6700	-19.85	20230511	4835	11.07	20230109	6700	-19.85	20230511	4150	29.40	20221013	1.77	N	014130	500	60 억		320792	N	N	2	N	00	N
99	20230814	150256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5340	-350	5	-6.15	796163120	149362	1111.66	5640	5670	5140	7390	3990	5690	5330.43	2.67	0	4796	5770	5730	5670	5630	5570	5750	5650	60	1700	500	3980	10	1	12000000	641	9.21	0.62	12	1.24	580.00	8574.00	6700	20230511	-20.30	4150	20221013	28.67	6700	-20.30	20230511	4835	10.44	20230109	6700	-20.30	20230511	4150	28.67	20221013	1.77	N	014130	500	60 억		320792	N	N	3	N	00	N
100	20230814	140257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5360	-330	5	-5.80	789769530	148164	1102.74	5640	5670	5140	7390	3990	5690	5330.37	2.67	0	5128	5770	5730	5670	5630	5570	5750	5650	60	1700	500	3980	10	1	12000000	643	9.24	0.63	12	1.23	580.00	8574.00	6700	20230511	-20.00	4150	20221013	29.16	6700	-20.00	20230511	4835	10.86	20230109	6700	-20.00	20230511	4150	29.16	20221013	1.77	N	014130	500	60 억		320792	N	N	3	N	00	N
101	20230814	130256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5360	-330	5	-5.80	752431390	141157	1050.59	5640	5670	5140	7390	3990	5690	5330.46	2.67	0	6505	5770	5730	5670	5630	5570	5750	5650	60	1700	500	3980	10	1	12000000	643	9.24	0.63	12	1.18	580.00	8574.00	6700	20230511	-20.00	4150	20221013	29.16	6700	-20.00	20230511	4835	10.86	20230109	6700	-20.00	20230511	4150	29.16	20221013	1.77	N	014130	500	60 억		320792	N	N	3	N	00	N
102	20230814	120255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5290	-400	5	-7.03	661215180	123986	922.79	5640	5670	5140	7390	3990	5690	5332.98	2.67	0	12437	5770	5730	5670	5630	5570	5750	5650	60	1700	500	3980	10	1	12000000	635	9.12	0.62	12	1.03	580.00	8574.00	6700	20230511	-21.04	4150	20221013	27.47	6700	-21.04	20230511	4835	9.41	20230109	6700	-21.04	20230511	4150	27.47	20221013	1.77	N	014130	500	60 억		320792	N	N	3	N	00	N
103	20230814	110255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	-500	5	-8.79	546881400	102108	759.96	5640	5670	5140	7390	3990	5690	5355.91	2.67	0	22339	5770	5730	5670	5630	5570	5750	5650	60	1700	500	3980	10	1	12000000	623	8.95	0.61	12	0.85	580.00	8574.00	6700	20230511	-22.54	4150	20221013	25.06	6700	-22.54	20230511	4835	7.34	20230109	6700	-22.54	20230511	4150	25.06	20221013	1.77	N	014130	500	60 억		320792	N	N	3	N	00	N
104	20230814	100255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5510	-180	5	-3.16	175994730	31957	237.85	5640	5670	5400	7390	3990	5690	5507.24	2.67	0	5566	5770	5730	5670	5630	5570	5750	5650	60	1700	500	3980	10	1	12000000	661	9.50	0.64	12	0.27	580.00	8574.00	6700	20230511	-17.76	4150	20221013	32.77	6700	-17.76	20230511	4835	13.96	20230109	6700	-17.76	20230511	4150	32.77	20221013	1.77	N	014130	500	60 억		320792	N	N	3	N	00	N
105	20230814	090255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5510	-180	5	-3.16	18251160	3283	24.43	5640	5670	5510	7390	3990	5690	5559.29	2.67	0	267	5770	5730	5670	5630	5570	5750	5650	60	1700	500	3980	10	1	12000000	661	9.50	0.64	12	0.03	580.00	8574.00	6700	20230511	-17.76	4150	20221013	32.77	6700	-17.76	20230511	4835	13.96	20230109	6700	-17.76	20230511	4150	32.77	20221013	1.77	N	014130	500	60 억		320792	N	N	3	N	00	N
106	20230811	160254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5690	70	2	1.25	76326800	13436	129.60	5620	5710	5610	7300	3940	5620	5680.77	2.70	0	-2872	5733	5676	5613	5556	5493	5645	5525	60	1680	500	3930	10	1	12000000	683	9.81	0.66	12	0.11	580.00	8574.00	6700	20230511	-15.07	4150	20221013	37.11	6700	-15.07	20230511	4835	17.68	20230109	6700	-15.07	20230511	4150	37.11	20221013	1.72	N	014130	500	60 억		323664	N	N	3	N	00	N
107	20230811	150253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5690	70	2	1.25	63814680	11240	108.42	5620	5710	5610	7300	3940	5620	5677.46	2.70	0	-2656	5733	5676	5613	5556	5493	5645	5525	60	1680	500	3930	10	1	12000000	683	9.81	0.66	12	0.09	580.00	8574.00	6700	20230511	-15.07	4150	20221013	37.11	6700	-15.07	20230511	4835	17.68	20230109	6700	-15.07	20230511	4150	37.11	20221013	1.72	N	014130	500	60 억		323664	N	N	5	N	00	N
108	20230811	140253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5650	30	2	0.53	58711920	10342	99.76	5620	5710	5610	7300	3940	5620	5677.04	2.70	0	-2389	5733	5676	5613	5556	5493	5645	5525	60	1680	500	3930	10	1	12000000	678	9.74	0.66	12	0.09	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	1.72	N	014130	500	60 억		323664	N	N	5	N	00	N
109	20230811	130253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5670	50	2	0.89	49585510	8737	84.28	5620	5700	5610	7300	3940	5620	5675.35	2.70	0	-1249	5733	5676	5613	5556	5493	5645	5525	60	1680	500	3930	10	1	12000000	680	9.78	0.66	12	0.07	580.00	8574.00	6700	20230511	-15.37	4150	20221013	36.63	6700	-15.37	20230511	4835	17.27	20230109	6700	-15.37	20230511	4150	36.63	20221013	1.72	N	014130	500	60 억		323664	N	N	5	N	00	N
110	20230811	120253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5700	80	2	1.42	34651720	6108	58.92	5620	5700	5610	7300	3940	5620	5673.17	2.70	0	-812	5733	5676	5613	5556	5493	5645	5525	60	1680	500	3930	10	1	12000000	684	9.83	0.66	12	0.05	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	1.72	N	014130	500	60 억		323664	N	N	5	N	00	N
111	20230811	110251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5660	40	2	0.71	8372210	1488	14.35	5620	5690	5610	7300	3940	5620	5626.49	2.70	0	-370	5733	5676	5613	5556	5493	5645	5525	60	1680	500	3930	10	1	12000000	679	9.76	0.66	12	0.01	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	1.72	N	014130	500	60 억		323664	N	N	5	N	00	N
112	20230811	100250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5660	40	2	0.71	7929220	1410	13.60	5620	5660	5610	7300	3940	5620	5623.56	2.70	0	-366	5733	5676	5613	5556	5493	5645	5525	60	1680	500	3930	10	1	12000000	679	9.76	0.66	12	0.01	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	1.72	N	014130	500	60 억		323664	N	N	5	N	00	N
113	20230811	090253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	0	3	0.00	39340	7	0.07	5620	5620	5620	7300	3940	5620	5620.00	2.70	0	-7	5733	5676	5613	5556	5493	5645	5525	60	1680	500	3930	10	1	12000000	674	9.69	0.66	12	0.00	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	1.72	N	014130	500	60 억		323664	N	N	5	N	00	N
114	20230810	160252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	-20	5	-0.35	57663590	10317	56.89	5640	5670	5550	7330	3950	5640	5589.18	2.72	0	-2869	5826	5732	5606	5512	5386	5780	5560	60	1690	500	3940	10	1	12000000	674	9.69	0.66	12	0.09	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	1.71	N	014130	500	60 억		326525	N	N	5	N	00	N
115	20230810	150250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	-20	5	-0.35	45215560	8105	44.69	5640	5640	5550	7330	3950	5640	5578.72	2.72	0	-2556	5826	5732	5606	5512	5386	5780	5560	60	1690	500	3940	10	1	12000000	674	9.69	0.66	12	0.07	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	1.71	N	014130	500	60 억		326525	N	N	1	N	00	N
116	20230810	140250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	-20	5	-0.35	32423690	5825	32.12	5640	5640	5550	7330	3950	5640	5566.30	2.72	0	-1224	5826	5732	5606	5512	5386	5780	5560	60	1690	500	3940	10	1	12000000	674	9.69	0.66	12	0.05	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	1.71	N	014130	500	60 억		326525	N	N	1	N	00	N
117	20230810	130247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5610	-30	5	-0.53	31312590	5627	31.03	5640	5640	5550	7330	3950	5640	5564.70	2.72	0	-1083	5826	5732	5606	5512	5386	5780	5560	60	1690	500	3940	10	1	12000000	673	9.67	0.65	12	0.05	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	1.71	N	014130	500	60 억		326525	N	N	1	N	00	N
118	20230810	120250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	-20	5	-0.35	23948720	4304	23.73	5640	5640	5550	7330	3950	5640	5564.29	2.72	0	-989	5826	5732	5606	5512	5386	5780	5560	60	1690	500	3940	10	1	12000000	674	9.69	0.66	12	0.04	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	1.71	N	014130	500	60 억		326525	N	N	1	N	00	N
119	20230810	110252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5570	-70	5	-1.24	21833150	3925	21.64	5640	5640	5550	7330	3950	5640	5562.59	2.72	0	-900	5826	5732	5606	5512	5386	5780	5560	60	1690	500	3940	10	1	12000000	668	9.60	0.65	12	0.03	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	1.71	N	014130	500	60 억		326525	N	N	1	N	00	N
120	20230810	100252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5580	-60	5	-1.06	9223070	1655	9.13	5640	5640	5550	7330	3950	5640	5572.85	2.72	0	-191	5826	5732	5606	5512	5386	5780	5560	60	1690	500	3940	10	1	12000000	670	9.62	0.65	12	0.01	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	1.71	N	014130	500	60 억		326525	N	N	1	N	00	N
121	20230810	090251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5640	0	3	0.00	45120	8	0.04	5640	5640	5640	7330	3950	5640	5640.00	2.72	0	-8	5826	5732	5606	5512	5386	5780	5560	60	1690	500	3940	10	1	12000000	677	9.72	0.66	12	0.00	580.00	8574.00	6700	20230511	-15.82	4150	20221013	35.90	6700	-15.82	20230511	4835	16.65	20230109	6700	-15.82	20230511	4150	35.90	20221013	1.71	N	014130	500	60 억		326525	N	N	1	N	00	N
122	20230809	160250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5640	70	2	1.26	101872530	18136	105.73	5570	5700	5480	7240	3900	5570	5617.08	2.74	0	-2658	5883	5726	5603	5446	5323	5805	5525	60	1670	500	3890	10	1	12000000	677	9.72	0.66	12	0.15	580.00	8574.00	6700	20230511	-15.82	4150	20221013	35.90	6700	-15.82	20230511	4835	16.65	20230109	6700	-15.82	20230511	4150	35.90	20221013	1.67	N	014130	500	60 억		329191	N	N	1	N	00	N
123	20230809	150248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5630	60	2	1.08	91579460	16299	95.02	5570	5700	5480	7240	3900	5570	5618.72	2.74	0	-2141	5883	5726	5603	5446	5323	5805	5525	60	1670	500	3890	10	1	12000000	676	9.71	0.66	12	0.14	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	1.67	N	014130	500	60 억		329191	N	N	3	N	00	N
124	20230809	140248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5690	120	2	2.15	58708760	10452	60.93	5570	5700	5480	7240	3900	5570	5616.99	2.74	0	-2175	5883	5726	5603	5446	5323	5805	5525	60	1670	500	3890	10	1	12000000	683	9.81	0.66	12	0.09	580.00	8574.00	6700	20230511	-15.07	4150	20221013	37.11	6700	-15.07	20230511	4835	17.68	20230109	6700	-15.07	20230511	4150	37.11	20221013	1.67	N	014130	500	60 억		329191	N	N	3	N	00	N
125	20230809	130252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5670	100	2	1.80	56232280	10016	58.39	5570	5700	5480	7240	3900	5570	5614.25	2.74	0	-2156	5883	5726	5603	5446	5323	5805	5525	60	1670	500	3890	10	1	12000000	680	9.78	0.66	12	0.08	580.00	8574.00	6700	20230511	-15.37	4150	20221013	36.63	6700	-15.37	20230511	4835	17.27	20230109	6700	-15.37	20230511	4150	36.63	20221013	1.67	N	014130	500	60 억		329191	N	N	3	N	00	N
126	20230809	120251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5700	130	2	2.33	45611340	8147	47.50	5570	5700	5480	7240	3900	5570	5598.54	2.74	0	-1870	5883	5726	5603	5446	5323	5805	5525	60	1670	500	3890	10	1	12000000	684	9.83	0.66	12	0.07	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	1.67	N	014130	500	60 억		329191	N	N	3	N	00	N
127	20230809	110250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5650	80	2	1.44	33260250	5959	34.74	5570	5660	5480	7240	3900	5570	5581.52	2.74	0	-1459	5883	5726	5603	5446	5323	5805	5525	60	1670	500	3890	10	1	12000000	678	9.74	0.66	12	0.05	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	1.67	N	014130	500	60 억		329191	N	N	3	N	00	N
128	20230809	100248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5580	10	2	0.18	12972000	2349	13.69	5570	5620	5480	7240	3900	5570	5522.35	2.74	0	-338	5883	5726	5603	5446	5323	5805	5525	60	1670	500	3890	10	1	12000000	670	9.62	0.65	12	0.02	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	1.67	N	014130	500	60 억		329191	N	N	3	N	00	N
129	20230809	090247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5530	-40	5	-0.72	127710	23	0.13	5570	5570	5530	7240	3900	5570	5552.61	2.74	0	-10	5883	5726	5603	5446	5323	5805	5525	60	1670	500	3890	10	1	12000000	664	9.53	0.64	12	0.00	580.00	8574.00	6700	20230511	-17.46	4150	20221013	33.25	6700	-17.46	20230511	4835	14.37	20230109	6700	-17.46	20230511	4150	33.25	20221013	1.67	N	014130	500	60 억		329191	N	N	3	N	00	N
130	20230808	160253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5570	-30	5	-0.54	96326560	17153	93.01	5520	5760	5480	7280	3920	5600	5615.73	2.78	0	-4756	5760	5680	5520	5440	5280	5720	5480	60	1680	500	3920	10	1	12000000	668	9.60	0.65	12	0.14	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	1.69	N	014130	500	60 억		333876	N	N	3	N	00	N
131	20230808	150250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5540	-60	5	-1.07	92584960	16479	89.36	5520	5760	5480	7280	3920	5600	5618.36	2.78	0	-4591	5760	5680	5520	5440	5280	5720	5480	60	1680	500	3920	10	1	12000000	665	9.55	0.65	12	0.14	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	1.69	N	014130	500	60 억		333876	N	N	2	N	00	N
132	20230808	140248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5590	-10	5	-0.18	86350190	15352	83.24	5520	5760	5480	7280	3920	5600	5624.69	2.78	0	-4543	5760	5680	5520	5440	5280	5720	5480	60	1680	500	3920	10	1	12000000	671	9.64	0.65	12	0.13	580.00	8574.00	6700	20230511	-16.57	4150	20221013	34.70	6700	-16.57	20230511	4835	15.62	20230109	6700	-16.57	20230511	4150	34.70	20221013	1.69	N	014130	500	60 억		333876	N	N	2	N	00	N
133	20230808	130246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5630	30	2	0.54	82435500	14652	79.45	5520	5760	5480	7280	3920	5600	5626.23	2.78	0	-4466	5760	5680	5520	5440	5280	5720	5480	60	1680	500	3920	10	1	12000000	676	9.71	0.66	12	0.12	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	1.69	N	014130	500	60 억		333876	N	N	2	N	00	N
134	20230808	120248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5650	50	2	0.89	81725870	14526	78.77	5520	5760	5480	7280	3920	5600	5626.18	2.78	0	-4466	5760	5680	5520	5440	5280	5720	5480	60	1680	500	3920	10	1	12000000	678	9.74	0.66	12	0.12	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	1.69	N	014130	500	60 억		333876	N	N	2	N	00	N
135	20230808	110247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5630	30	2	0.54	47149720	8409	45.60	5520	5670	5480	7280	3920	5600	5607.05	2.78	0	-3639	5760	5680	5520	5440	5280	5720	5480	60	1680	500	3920	10	1	12000000	676	9.71	0.66	12	0.07	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	1.69	N	014130	500	60 억		333876	N	N	2	N	00	N
136	20230808	100249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5650	50	2	0.89	26927910	4828	26.18	5520	5650	5480	7280	3920	5600	5577.45	2.78	0	-1873	5760	5680	5520	5440	5280	5720	5480	60	1680	500	3920	10	1	12000000	678	9.74	0.66	12	0.04	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	1.69	N	014130	500	60 억		333876	N	N	2	N	00	N
137	20230808	090248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5490	-110	5	-1.96	3937160	716	3.88	5520	5520	5480	7280	3920	5600	5498.83	2.78	0	19	5760	5680	5520	5440	5280	5720	5480	60	1680	500	3920	10	1	12000000	659	9.47	0.64	12	0.01	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	1.69	N	014130	500	60 억		333876	N	N	2	N	00	N
138	20230807	160247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5600	130	2	2.38	100541140	18396	42.69	5470	5600	5360	7110	3830	5470	5464.21	2.82	0	-3986	5790	5630	5460	5300	5130	5710	5380	60	1640	500	3820	10	1	12000000	672	9.66	0.65	12	0.15	580.00	8574.00	6700	20230511	-16.42	4150	20221013	34.94	6700	-16.42	20230511	4835	15.82	20230109	6700	-16.42	20230511	4150	34.94	20221013	1.71	N	014130	500	60 억		337888	N	N	2	N	00	N
139	20230807	150246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5560	90	2	1.65	91161390	16717	38.79	5470	5580	5360	7110	3830	5470	5453.21	2.82	0	-3737	5790	5630	5460	5300	5130	5710	5380	60	1640	500	3820	10	1	12000000	667	9.59	0.65	12	0.14	580.00	8574.00	6700	20230511	-17.01	4150	20221013	33.98	6700	-17.01	20230511	4835	14.99	20230109	6700	-17.01	20230511	4150	33.98	20221013	1.71	N	014130	500	60 억		337888	N	N	1	N	00	N
140	20230807	140249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	10	2	0.18	73816860	13581	31.52	5470	5580	5360	7110	3830	5470	5435.30	2.82	0	-3147	5790	5630	5460	5300	5130	5710	5380	60	1640	500	3820	10	1	12000000	658	9.45	0.64	12	0.11	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.71	N	014130	500	60 억		337888	N	N	1	N	00	N
141	20230807	130246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5380	-90	5	-1.65	37387350	6911	16.04	5470	5520	5380	7110	3830	5470	5409.83	2.82	0	-1849	5790	5630	5460	5300	5130	5710	5380	60	1640	500	3820	10	1	12000000	646	9.28	0.63	12	0.06	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	1.71	N	014130	500	60 억		337888	N	N	1	N	00	N
142	20230807	120246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5430	-40	5	-0.73	35201320	6506	15.10	5470	5520	5380	7110	3830	5470	5410.59	2.82	0	-1639	5790	5630	5460	5300	5130	5710	5380	60	1640	500	3820	10	1	12000000	652	9.36	0.63	12	0.05	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	1.71	N	014130	500	60 억		337888	N	N	1	N	00	N
143	20230807	110244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5420	-50	5	-0.91	29942230	5532	12.84	5470	5520	5390	7110	3830	5470	5412.55	2.82	0	-1345	5790	5630	5460	5300	5130	5710	5380	60	1640	500	3820	10	1	12000000	650	9.34	0.63	12	0.05	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	1.71	N	014130	500	60 억		337888	N	N	1	N	00	N
144	20230807	100248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5400	-70	5	-1.28	18328440	3383	7.85	5470	5520	5390	7110	3830	5470	5417.81	2.82	0	-756	5790	5630	5460	5300	5130	5710	5380	60	1640	500	3820	10	1	12000000	648	9.31	0.63	12	0.03	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.71	N	014130	500	60 억		337888	N	N	1	N	00	N
145	20230807	090247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5460	-10	5	-0.18	4970720	909	2.11	5470	5520	5460	7110	3830	5470	5468.34	2.82	0	-629	5790	5630	5460	5300	5130	5710	5380	60	1640	500	3820	10	1	12000000	655	9.41	0.64	12	0.01	580.00	8574.00	6700	20230511	-18.51	4150	20221013	31.57	6700	-18.51	20230511	4835	12.93	20230109	6700	-18.51	20230511	4150	31.57	20221013	1.71	N	014130	500	60 억		337888	N	N	1	N	00	N
146	20230804	160245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5470	200	2	3.80	236961920	43093	381.42	5290	5620	5290	6850	3690	5270	5498.85	2.84	0	-2345	5376	5322	5236	5182	5096	5280	5140	60	1580	500	3680	10	1	12000000	656	9.43	0.64	12	0.36	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	1.71	N	014130	500	60 억		340307	N	N	1	N	00	N
147	20230804	150245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5470	200	2	3.80	230184830	41854	370.45	5290	5620	5290	6850	3690	5270	5499.71	2.84	0	-2397	5376	5322	5236	5182	5096	5280	5140	60	1580	500	3680	10	1	12000000	656	9.43	0.64	12	0.35	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	1.71	N	014130	500	60 억		340307	N	N	1	N	00	N
148	20230804	140248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	210	2	3.98	218834880	39785	352.14	5290	5620	5290	6850	3690	5270	5500.44	2.84	0	-2023	5376	5322	5236	5182	5096	5280	5140	60	1580	500	3680	10	1	12000000	658	9.45	0.64	12	0.33	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	1.71	N	014130	500	60 억		340307	N	N	1	N	00	N
149	20230804	130245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5460	190	2	3.61	215489720	39175	346.74	5290	5620	5290	6850	3690	5270	5500.69	2.84	0	-1986	5376	5322	5236	5182	5096	5280	5140	60	1580	500	3680	10	1	12000000	655	9.41	0.64	12	0.33	580.00	8574.00	6700	20230511	-18.51	4150	20221013	31.57	6700	-18.51	20230511	4835	12.93	20230109	6700	-18.51	20230511	4150	31.57	20221013	1.71	N	014130	500	60 억		340307	N	N	1	N	00	N
150	20230804	120245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5460	190	2	3.61	203407350	36947	327.02	5290	5620	5290	6850	3690	5270	5505.38	2.84	0	-1094	5376	5322	5236	5182	5096	5280	5140	60	1580	500	3680	10	1	12000000	655	9.41	0.64	12	0.31	580.00	8574.00	6700	20230511	-18.51	4150	20221013	31.57	6700	-18.51	20230511	4835	12.93	20230109	6700	-18.51	20230511	4150	31.57	20221013	1.71	N	014130	500	60 억		340307	N	N	1	N	00	N
151	20230804	110245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5520	250	2	4.74	181260220	32874	290.97	5290	5620	5290	6850	3690	5270	5513.79	2.84	0	-1507	5376	5322	5236	5182	5096	5280	5140	60	1580	500	3680	10	1	12000000	662	9.52	0.64	12	0.27	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	1.71	N	014130	500	60 억		340307	N	N	1	N	00	N
152	20230804	100243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5570	300	2	5.69	147277110	26654	235.92	5290	5620	5290	6850	3690	5270	5525.52	2.84	0	-3711	5376	5322	5236	5182	5096	5280	5140	60	1580	500	3680	10	1	12000000	668	9.60	0.65	12	0.22	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	1.71	N	014130	500	60 억		340307	N	N	1	N	00	N
153	20230804	090243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5300	30	2	0.57	582130	110	0.97	5290	5310	5290	6850	3690	5270	5292.09	2.84	0	-2	5376	5322	5236	5182	5096	5280	5140	60	1580	500	3680	10	1	12000000	636	9.14	0.62	12	0.00	580.00	8574.00	6700	20230511	-20.90	4150	20221013	27.71	6700	-20.90	20230511	4835	9.62	20230109	6700	-20.90	20230511	4150	27.71	20221013	1.71	N	014130	500	60 억		340307	N	N	1	N	00	N
154	20230803	160244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5270	-70	5	-1.31	59146780	11298	116.62	5280	5290	5150	6940	3740	5340	5235.15	2.83	0	1144	5606	5472	5356	5222	5106	5415	5165	60	1600	500	3730	10	1	12000000	632	9.09	0.61	12	0.09	580.00	8574.00	6700	20230511	-21.34	4150	20221013	26.99	6700	-21.34	20230511	4835	9.00	20230109	6700	-21.34	20230511	4150	26.99	20221013	1.71	N	014130	500	60 억		339165	N	N	1	N	00	N
155	20230803	150245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5270	-70	5	-1.31	56605380	10815	111.63	5280	5290	5150	6940	3740	5340	5233.97	2.83	0	1301	5606	5472	5356	5222	5106	5415	5165	60	1600	500	3730	10	1	12000000	632	9.09	0.61	12	0.09	580.00	8574.00	6700	20230511	-21.34	4150	20221013	26.99	6700	-21.34	20230511	4835	9.00	20230109	6700	-21.34	20230511	4150	26.99	20221013	1.71	N	014130	500	60 억		339165	N	N	2	N	00	N
156	20230803	140242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5240	-100	5	-1.87	43426870	8303	85.70	5280	5290	5150	6940	3740	5340	5230.26	2.83	0	622	5606	5472	5356	5222	5106	5415	5165	60	1600	500	3730	10	1	12000000	629	9.03	0.61	12	0.07	580.00	8574.00	6700	20230511	-21.79	4150	20221013	26.27	6700	-21.79	20230511	4835	8.38	20230109	6700	-21.79	20230511	4150	26.27	20221013	1.71	N	014130	500	60 억		339165	N	N	2	N	00	N
157	20230803	130245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5220	-120	5	-2.25	40646460	7769	80.19	5280	5290	5150	6940	3740	5340	5231.88	2.83	0	617	5606	5472	5356	5222	5106	5415	5165	60	1600	500	3730	10	1	12000000	626	9.00	0.61	12	0.06	580.00	8574.00	6700	20230511	-22.09	4150	20221013	25.78	6700	-22.09	20230511	4835	7.96	20230109	6700	-22.09	20230511	4150	25.78	20221013	1.71	N	014130	500	60 억		339165	N	N	2	N	00	N
158	20230803	120244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5240	-100	5	-1.87	39155040	7484	77.25	5280	5290	5150	6940	3740	5340	5231.83	2.83	0	617	5606	5472	5356	5222	5106	5415	5165	60	1600	500	3730	10	1	12000000	629	9.03	0.61	12	0.06	580.00	8574.00	6700	20230511	-21.79	4150	20221013	26.27	6700	-21.79	20230511	4835	8.38	20230109	6700	-21.79	20230511	4150	26.27	20221013	1.71	N	014130	500	60 억		339165	N	N	2	N	00	N
159	20230803	110242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5240	-100	5	-1.87	37598390	7186	74.17	5280	5290	5150	6940	3740	5340	5232.17	2.83	0	844	5606	5472	5356	5222	5106	5415	5165	60	1600	500	3730	10	1	12000000	629	9.03	0.61	12	0.06	580.00	8574.00	6700	20230511	-21.79	4150	20221013	26.27	6700	-21.79	20230511	4835	8.38	20230109	6700	-21.79	20230511	4150	26.27	20221013	1.71	N	014130	500	60 억		339165	N	N	2	N	00	N
160	20230803	100242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5220	-120	5	-2.25	31983910	6117	63.14	5280	5290	5150	6940	3740	5340	5228.69	2.83	0	1178	5606	5472	5356	5222	5106	5415	5165	60	1600	500	3730	10	1	12000000	626	9.00	0.61	12	0.05	580.00	8574.00	6700	20230511	-22.09	4150	20221013	25.78	6700	-22.09	20230511	4835	7.96	20230109	6700	-22.09	20230511	4150	25.78	20221013	1.71	N	014130	500	60 억		339165	N	N	2	N	00	N
161	20230803	090242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5250	-90	5	-1.69	5116710	970	10.01	5280	5290	5250	6940	3740	5340	5274.96	2.83	0	-107	5606	5472	5356	5222	5106	5415	5165	60	1600	500	3730	10	1	12000000	630	9.05	0.61	12	0.01	580.00	8574.00	6700	20230511	-21.64	4150	20221013	26.51	6700	-21.64	20230511	4835	8.58	20230109	6700	-21.64	20230511	4150	26.51	20221013	1.71	N	014130	500	60 억		339165	N	N	2	N	00	N
162	20230802	160243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5340	-90	5	-1.66	51819040	9668	69.19	5490	5490	5240	7050	3810	5430	5359.86	2.84	0	-1662	5536	5482	5406	5352	5276	5445	5315	60	1620	500	3800	10	1	12000000	641	9.21	0.62	12	0.08	580.00	8574.00	6700	20230511	-20.30	4150	20221013	28.67	6700	-20.30	20230511	4835	10.44	20230109	6700	-20.30	20230511	4150	28.67	20221013	1.75	N	014130	500	60 억		340910	N	N	2	N	00	N
163	20230802	150245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5350	-80	5	-1.47	49312490	9199	65.83	5490	5490	5240	7050	3810	5430	5360.64	2.84	0	-1512	5536	5482	5406	5352	5276	5445	5315	60	1620	500	3800	10	1	12000000	642	9.22	0.62	12	0.08	580.00	8574.00	6700	20230511	-20.15	4150	20221013	28.92	6700	-20.15	20230511	4835	10.65	20230109	6700	-20.15	20230511	4150	28.92	20221013	1.75	N	014130	500	60 억		340910	N	N	0	N	00	N
164	20230802	140244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5310	-120	5	-2.21	41230760	7688	55.02	5490	5490	5240	7050	3810	5430	5363.00	2.84	0	-962	5536	5482	5406	5352	5276	5445	5315	60	1620	500	3800	10	1	12000000	637	9.16	0.62	12	0.06	580.00	8574.00	6700	20230511	-20.75	4150	20221013	27.95	6700	-20.75	20230511	4835	9.82	20230109	6700	-20.75	20230511	4150	27.95	20221013	1.75	N	014130	500	60 억		340910	N	N	0	N	00	N
165	20230802	130242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5380	-50	5	-0.92	23253020	4299	30.76	5490	5490	5350	7050	3810	5430	5408.94	2.84	0	-1092	5536	5482	5406	5352	5276	5445	5315	60	1620	500	3800	10	1	12000000	646	9.28	0.63	12	0.04	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	1.75	N	014130	500	60 억		340910	N	N	0	N	00	N
166	20230802	120240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5380	-50	5	-0.92	21025800	3885	27.80	5490	5490	5350	7050	3810	5430	5412.05	2.84	0	-1048	5536	5482	5406	5352	5276	5445	5315	60	1620	500	3800	10	1	12000000	646	9.28	0.63	12	0.03	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	1.75	N	014130	500	60 억		340910	N	N	0	N	00	N
167	20230802	110240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5450	20	2	0.37	12252850	2253	16.12	5490	5490	5370	7050	3810	5430	5438.46	2.84	0	-528	5536	5482	5406	5352	5276	5445	5315	60	1620	500	3800	10	1	12000000	654	9.40	0.64	12	0.02	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	1.75	N	014130	500	60 억		340910	N	N	0	N	00	N
168	20230802	100242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5430	0	3	0.00	9363930	1721	12.32	5490	5490	5370	7050	3810	5430	5440.98	2.84	0	-129	5536	5482	5406	5352	5276	5445	5315	60	1620	500	3800	10	1	12000000	652	9.36	0.63	12	0.01	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	1.75	N	014130	500	60 억		340910	N	N	0	N	00	N
169	20230802	090241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5370	-60	5	-1.10	2830000	517	3.70	5490	5490	5370	7050	3810	5430	5473.89	2.84	0	3	5536	5482	5406	5352	5276	5445	5315	60	1620	500	3800	10	1	12000000	644	9.26	0.63	12	0.00	580.00	8574.00	6700	20230511	-19.85	4150	20221013	29.40	6700	-19.85	20230511	4835	11.07	20230109	6700	-19.85	20230511	4150	29.40	20221013	1.75	N	014130	500	60 억		340910	N	N	0	N	00	N
170	20230801	160242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5430	30	2	0.56	75384970	13941	151.60	5460	5460	5330	7020	3780	5400	5407.43	2.87	0	-3596	5486	5442	5376	5332	5266	5455	5345	60	1620	500	3780	10	1	12000000	652	9.36	0.63	12	0.12	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	1.74	N	014130	500	60 억		344541	N	N	0	N	00	N
171	20230801	150240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5410	10	2	0.19	64540060	11945	129.89	5460	5460	5330	7020	3780	5400	5403.10	2.87	0	-3365	5486	5442	5376	5332	5266	5455	5345	60	1620	500	3780	10	1	12000000	649	9.33	0.63	12	0.10	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	1.74	N	014130	500	60 억		344541	N	N	0	N	00	N
172	20230801	140245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5410	10	2	0.19	59995660	11105	120.76	5460	5460	5330	7020	3780	5400	5402.58	2.87	0	-3044	5486	5442	5376	5332	5266	5455	5345	60	1620	500	3780	10	1	12000000	649	9.33	0.63	12	0.09	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	1.74	N	014130	500	60 억		344541	N	N	0	N	00	N
173	20230801	130241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5410	10	2	0.19	50583120	9363	101.82	5460	5460	5330	7020	3780	5400	5402.45	2.87	0	-2491	5486	5442	5376	5332	5266	5455	5345	60	1620	500	3780	10	1	12000000	649	9.33	0.63	12	0.08	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	1.74	N	014130	500	60 억		344541	N	N	0	N	00	N
174	20230801	120241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5380	-20	5	-0.37	41655920	7710	83.84	5460	5460	5330	7020	3780	5400	5402.84	2.87	0	-1988	5486	5442	5376	5332	5266	5455	5345	60	1620	500	3780	10	1	12000000	646	9.28	0.63	12	0.06	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	1.74	N	014130	500	60 억		344541	N	N	0	N	00	N
175	20230801	110239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5400	0	3	0.00	40335510	7465	81.18	5460	5460	5330	7020	3780	5400	5403.28	2.87	0	-1940	5486	5442	5376	5332	5266	5455	5345	60	1620	500	3780	10	1	12000000	648	9.31	0.63	12	0.06	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.74	N	014130	500	60 억		344541	N	N	0	N	00	N
176	20230801	100240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5450	50	2	0.93	31132630	5762	62.66	5460	5460	5330	7020	3780	5400	5403.09	2.87	0	-1037	5486	5442	5376	5332	5266	5455	5345	60	1620	500	3780	10	1	12000000	654	9.40	0.64	12	0.05	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	1.74	N	014130	500	60 억		344541	N	N	0	N	00	N
177	20230801	090239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5450	50	2	0.93	223680	41	0.45	5460	5460	5400	7020	3780	5400	5455.61	2.87	0	-11	5486	5442	5376	5332	5266	5455	5345	60	1620	500	3780	10	1	12000000	654	9.40	0.64	12	0.00	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	1.74	N	014130	500	60 억		344541	N	N	0	N	00	N