KissMeData/005430/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	160206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	150	2	0.38	102068650	2547	58.10	40000	40300	39900	52000	28000	40000	40074.07	5.60	0	-441	41200	40600	40300	39700	39400	40450	39550	158	12000	5000	28800	50	1	3166355	1271	22.01	0.37	12	0.08	1824.00	107259.00	46850	20230210	-14.30	34400	20221017	16.72	46850	-14.30	20230210	35100	14.39	20230726	46850	-14.30	20230210	34400	16.72	20221017	1.87	N	005430	5000	158 억		177167	N	N	2	N	00	N
3	20230927	150207	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40000	0	3	0.00	98293550	2453	55.95	40000	40300	39900	52000	28000	40000	40070.75	5.60	0	-404	41200	40600	40300	39700	39400	40450	39550	158	12000	5000	28800	50	1	3166355	1267	21.93	0.37	12	0.08	1824.00	107259.00	46850	20230210	-14.62	34400	20221017	16.28	46850	-14.62	20230210	35100	13.96	20230726	46850	-14.62	20230210	34400	16.28	20221017	1.87	N	005430	5000	158 억		177167	N	N	2	N	00	N
4	20230927	140207	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40100	100	2	0.25	55600900	1386	31.61	40000	40300	39900	52000	28000	40000	40116.09	5.60	0	-480	41200	40600	40300	39700	39400	40450	39550	158	12000	5000	28800	50	1	3166355	1270	21.98	0.37	12	0.04	1824.00	107259.00	46850	20230210	-14.41	34400	20221017	16.57	46850	-14.41	20230210	35100	14.25	20230726	46850	-14.41	20230210	34400	16.57	20221017	1.87	N	005430	5000	158 억		177167	N	N	2	N	00	N
5	20230927	130206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	150	2	0.38	37284800	930	21.21	40000	40300	39900	52000	28000	40000	40091.18	5.60	0	-427	41200	40600	40300	39700	39400	40450	39550	158	12000	5000	28800	50	1	3166355	1271	22.01	0.37	12	0.03	1824.00	107259.00	46850	20230210	-14.30	34400	20221017	16.72	46850	-14.30	20230210	35100	14.39	20230726	46850	-14.30	20230210	34400	16.72	20221017	1.87	N	005430	5000	158 억		177167	N	N	2	N	00	N
6	20230927	120207	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	150	2	0.38	30616750	764	17.43	40000	40300	39900	52000	28000	40000	40074.28	5.60	0	-353	41200	40600	40300	39700	39400	40450	39550	158	12000	5000	28800	50	1	3166355	1271	22.01	0.37	12	0.02	1824.00	107259.00	46850	20230210	-14.30	34400	20221017	16.72	46850	-14.30	20230210	35100	14.39	20230726	46850	-14.30	20230210	34400	16.72	20221017	1.87	N	005430	5000	158 억		177167	N	N	2	N	00	N
7	20230927	110206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	300	2	0.75	26352250	658	15.01	40000	40300	39900	52000	28000	40000	40049.01	5.60	0	-282	41200	40600	40300	39700	39400	40450	39550	158	12000	5000	28800	50	1	3166355	1276	22.09	0.38	12	0.02	1824.00	107259.00	46850	20230210	-13.98	34400	20221017	17.15	46850	-13.98	20230210	35100	14.81	20230726	46850	-13.98	20230210	34400	17.15	20221017	1.87	N	005430	5000	158 억		177167	N	N	2	N	00	N
8	20230927	100206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40200	200	2	0.50	24299200	607	13.85	40000	40250	39900	52000	28000	40000	40031.63	5.60	0	-268	41200	40600	40300	39700	39400	40450	39550	158	12000	5000	28800	50	1	3166355	1273	22.04	0.37	12	0.02	1824.00	107259.00	46850	20230210	-14.19	34400	20221017	16.86	46850	-14.19	20230210	35100	14.53	20230726	46850	-14.19	20230210	34400	16.86	20221017	1.87	N	005430	5000	158 억		177167	N	N	2	N	00	N
9	20230927	090208	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40050	50	2	0.12	200050	5	0.11	40000	40050	40000	52000	28000	40000	40010.00	5.60	0	0	41200	40600	40300	39700	39400	40450	39550	158	12000	5000	28800	50	1	3166355	1268	21.96	0.37	12	0.00	1824.00	107259.00	46850	20230210	-14.51	34400	20221017	16.42	46850	-14.51	20230210	35100	14.10	20230726	46850	-14.51	20230210	34400	16.42	20221017	1.87	N	005430	5000	158 억		177167	N	N	2	N	00	N
10	20230926	160206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40000	-400	5	-0.99	176297100	4378	103.65	40900	40900	40000	52500	28300	40400	40268.87	5.62	0	-997	41200	40800	40450	40050	39700	41000	40250	158	12100	5000	29080	50	1	3166355	1267	21.93	0.37	12	0.14	1824.00	107259.00	46850	20230210	-14.62	34400	20221017	16.28	46850	-14.62	20230210	35100	13.96	20230726	46850	-14.62	20230210	34400	16.28	20221017	1.86	N	005430	5000	158 억		178047	N	N	2	N	00	N
11	20230926	150206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40050	-350	5	-0.87	170535900	4234	100.24	40900	40900	40000	52500	28300	40400	40277.73	5.62	0	-982	41200	40800	40450	40050	39700	41000	40250	158	12100	5000	29080	50	1	3166355	1268	21.96	0.37	12	0.13	1824.00	107259.00	46850	20230210	-14.51	34400	20221017	16.42	46850	-14.51	20230210	35100	14.10	20230726	46850	-14.51	20230210	34400	16.42	20221017	1.86	N	005430	5000	158 억		178047	N	N	3	N	00	N
12	20230926	140204	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	-250	5	-0.62	137488100	3409	80.71	40900	40900	40050	52500	28300	40400	40330.92	5.62	0	-716	41200	40800	40450	40050	39700	41000	40250	158	12100	5000	29080	50	1	3166355	1271	22.01	0.37	12	0.11	1824.00	107259.00	46850	20230210	-14.30	34400	20221017	16.72	46850	-14.30	20230210	35100	14.39	20230726	46850	-14.30	20230210	34400	16.72	20221017	1.86	N	005430	5000	158 억		178047	N	N	3	N	00	N
13	20230926	130205	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40350	-50	5	-0.12	110439800	2735	64.75	40900	40900	40250	52500	28300	40400	40380.18	5.62	0	-601	41200	40800	40450	40050	39700	41000	40250	158	12100	5000	29080	50	1	3166355	1278	22.12	0.38	12	0.09	1824.00	107259.00	46850	20230210	-13.87	34400	20221017	17.30	46850	-13.87	20230210	35100	14.96	20230726	46850	-13.87	20230210	34400	17.30	20221017	1.86	N	005430	5000	158 억		178047	N	N	3	N	00	N
14	20230926	120205	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40350	-50	5	-0.12	55060900	1361	32.22	40900	40900	40250	52500	28300	40400	40456.21	5.62	0	-336	41200	40800	40450	40050	39700	41000	40250	158	12100	5000	29080	50	1	3166355	1278	22.12	0.38	12	0.04	1824.00	107259.00	46850	20230210	-13.87	34400	20221017	17.30	46850	-13.87	20230210	35100	14.96	20230726	46850	-13.87	20230210	34400	17.30	20221017	1.86	N	005430	5000	158 억		178047	N	N	3	N	00	N
15	20230926	110205	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40450	50	2	0.12	49241450	1217	28.81	40900	40900	40250	52500	28300	40400	40461.34	5.62	0	-335	41200	40800	40450	40050	39700	41000	40250	158	12100	5000	29080	50	1	3166355	1281	22.18	0.38	12	0.04	1824.00	107259.00	46850	20230210	-13.66	34400	20221017	17.59	46850	-13.66	20230210	35100	15.24	20230726	46850	-13.66	20230210	34400	17.59	20221017	1.86	N	005430	5000	158 억		178047	N	N	3	N	00	N
16	20230926	100206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40450	50	2	0.12	27051850	667	15.79	40900	40900	40300	52500	28300	40400	40557.50	5.62	0	-103	41200	40800	40450	40050	39700	41000	40250	158	12100	5000	29080	50	1	3166355	1281	22.18	0.38	12	0.02	1824.00	107259.00	46850	20230210	-13.66	34400	20221017	17.59	46850	-13.66	20230210	35100	15.24	20230726	46850	-13.66	20230210	34400	17.59	20221017	1.86	N	005430	5000	158 억		178047	N	N	3	N	00	N
17	20230926	090206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40350	-50	5	-0.12	1335850	33	0.78	40900	40900	40350	52500	28300	40400	40480.30	5.62	0	-10	41200	40800	40450	40050	39700	41000	40250	158	12100	5000	29080	50	1	3166355	1278	22.12	0.38	12	0.00	1824.00	107259.00	46850	20230210	-13.87	34400	20221017	17.30	46850	-13.87	20230210	35100	14.96	20230726	46850	-13.87	20230210	34400	17.30	20221017	1.86	N	005430	5000	158 억		178047	N	N	3	N	00	N
18	20230925	160205	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40400	350	2	0.87	169932950	4212	50.77	40300	40850	40100	52000	28050	40050	40344.94	5.60	0	636	40550	40300	39950	39700	39350	40425	39825	158	11950	5000	28830	50	1	3166355	1279	22.15	0.38	12	0.13	1824.00	107259.00	46850	20230210	-13.77	34400	20221017	17.44	46850	-13.77	20230210	35100	15.10	20230726	46850	-13.77	20230210	34400	17.44	20221017	1.92	N	005430	5000	158 억		177319	N	N	3	N	00	N
19	20230925	150206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40400	350	2	0.87	163583250	4055	48.88	40300	40850	40100	52000	28050	40050	40341.12	5.60	0	618	40550	40300	39950	39700	39350	40425	39825	158	11950	5000	28830	50	1	3166355	1279	22.15	0.38	12	0.13	1824.00	107259.00	46850	20230210	-13.77	34400	20221017	17.44	46850	-13.77	20230210	35100	15.10	20230726	46850	-13.77	20230210	34400	17.44	20221017	1.92	N	005430	5000	158 억		177319	N	N	1	N	00	N
20	20230925	140204	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40250	200	2	0.50	143196450	3550	42.79	40300	40850	40100	52000	28050	40050	40337.03	5.60	0	467	40550	40300	39950	39700	39350	40425	39825	158	11950	5000	28830	50	1	3166355	1274	22.07	0.38	12	0.11	1824.00	107259.00	46850	20230210	-14.09	34400	20221017	17.01	46850	-14.09	20230210	35100	14.67	20230726	46850	-14.09	20230210	34400	17.01	20221017	1.92	N	005430	5000	158 억		177319	N	N	1	N	00	N
21	20230925	130204	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40200	150	2	0.37	107729650	2667	32.15	40300	40850	40100	52000	28050	40050	40393.57	5.60	0	343	40550	40300	39950	39700	39350	40425	39825	158	11950	5000	28830	50	1	3166355	1273	22.04	0.37	12	0.08	1824.00	107259.00	46850	20230210	-14.19	34400	20221017	16.86	46850	-14.19	20230210	35100	14.53	20230726	46850	-14.19	20230210	34400	16.86	20221017	1.92	N	005430	5000	158 억		177319	N	N	1	N	00	N
22	20230925	120205	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	100	2	0.25	82002700	2027	24.43	40300	40850	40150	52000	28050	40050	40455.20	5.60	0	296	40550	40300	39950	39700	39350	40425	39825	158	11950	5000	28830	50	1	3166355	1271	22.01	0.37	12	0.06	1824.00	107259.00	46850	20230210	-14.30	34400	20221017	16.72	46850	-14.30	20230210	35100	14.39	20230726	46850	-14.30	20230210	34400	16.72	20221017	1.92	N	005430	5000	158 억		177319	N	N	1	N	00	N
23	20230925	110205	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	250	2	0.62	58674900	1447	17.44	40300	40850	40200	52000	28050	40050	40549.34	5.60	0	148	40550	40300	39950	39700	39350	40425	39825	158	11950	5000	28830	50	1	3166355	1276	22.09	0.38	12	0.05	1824.00	107259.00	46850	20230210	-13.98	34400	20221017	17.15	46850	-13.98	20230210	35100	14.81	20230726	46850	-13.98	20230210	34400	17.15	20221017	1.92	N	005430	5000	158 억		177319	N	N	1	N	00	N
24	20230925	100205	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40600	550	2	1.37	41655100	1027	12.38	40300	40850	40200	52000	28050	40050	40559.98	5.60	0	58	40550	40300	39950	39700	39350	40425	39825	158	11950	5000	28830	50	1	3166355	1286	22.26	0.38	12	0.03	1824.00	107259.00	46850	20230210	-13.34	34400	20221017	18.02	46850	-13.34	20230210	35100	15.67	20230726	46850	-13.34	20230210	34400	18.02	20221017	1.92	N	005430	5000	158 억		177319	N	N	1	N	00	N
25	20230925	090204	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	250	2	0.62	443300	11	0.13	40300	40300	40300	52000	28050	40050	40300.00	5.60	0	0	40550	40300	39950	39700	39350	40425	39825	158	11950	5000	28830	50	1	3166355	1276	22.09	0.38	12	0.00	1824.00	107259.00	46850	20230210	-13.98	34400	20221017	17.15	46850	-13.98	20230210	35100	14.81	20230726	46850	-13.98	20230210	34400	17.15	20221017	1.92	N	005430	5000	158 억		177319	N	N	1	N	00	N
26	20230922	160208	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40050	-300	5	-0.74	330944300	8293	192.50	39850	40200	39600	52400	28250	40350	39906.43	5.58	0	709	41283	40816	40483	40016	39683	40650	39850	158	12050	5000	29050	50	1	3166355	1268	21.96	0.37	12	0.26	1824.00	107259.00	46850	20230210	-14.51	34400	20221017	16.42	46850	-14.51	20230210	35100	14.10	20230726	46850	-14.51	20230210	34400	16.42	20221017	1.92	N	005430	5000	158 억		176805	N	N	1	N	00	N
27	20230922	150208	57	100.00	KOSPI		운수.창고	N	N	N	N		N	39950	-400	5	-0.99	321822350	8065	187.21	39850	40200	39600	52400	28250	40350	39903.58	5.58	0	752	41283	40816	40483	40016	39683	40650	39850	158	12050	5000	29050	50	1	3166355	1265	21.90	0.37	12	0.25	1824.00	107259.00	46850	20230210	-14.73	34400	20221017	16.13	46850	-14.73	20230210	35100	13.82	20230726	46850	-14.73	20230210	34400	16.13	20221017	1.92	N	005430	5000	158 억		176805	N	N	1	N	00	N
28	20230922	140208	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	-200	5	-0.50	298027650	7471	173.42	39850	40200	39600	52400	28250	40350	39891.27	5.58	0	680	41283	40816	40483	40016	39683	40650	39850	158	12050	5000	29050	50	1	3166355	1271	22.01	0.37	12	0.24	1824.00	107259.00	46850	20230210	-14.30	34400	20221017	16.72	46850	-14.30	20230210	35100	14.39	20230726	46850	-14.30	20230210	34400	16.72	20221017	1.92	N	005430	5000	158 억		176805	N	N	1	N	00	N
29	20230922	130201	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40000	-350	5	-0.87	247269250	6205	144.03	39850	40200	39600	52400	28250	40350	39850.00	5.58	0	-64	41283	40816	40483	40016	39683	40650	39850	158	12050	5000	29050	50	1	3166355	1267	21.93	0.37	12	0.20	1824.00	107259.00	46850	20230210	-14.62	34400	20221017	16.28	46850	-14.62	20230210	35100	13.96	20230726	46850	-14.62	20230210	34400	16.28	20221017	1.92	N	005430	5000	158 억		176805	N	N	1	N	00	N
30	20230922	120159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	39800	-550	5	-1.36	132882600	3334	77.39	39850	40200	39600	52400	28250	40350	39856.81	5.58	0	-342	41283	40816	40483	40016	39683	40650	39850	158	12050	5000	29050	50	1	3166355	1260	21.82	0.37	12	0.11	1824.00	107259.00	46850	20230210	-15.05	34400	20221017	15.70	46850	-15.05	20230210	35100	13.39	20230726	46850	-15.05	20230210	34400	15.70	20221017	1.92	N	005430	5000	158 억		176805	N	N	1	N	00	N
31	20230922	110202	57	100.00	KOSPI		운수.창고	N	N	N	N		N	39800	-550	5	-1.36	73714500	1848	42.90	39850	40200	39600	52400	28250	40350	39888.80	5.58	0	-95	41283	40816	40483	40016	39683	40650	39850	158	12050	5000	29050	50	1	3166355	1260	21.82	0.37	12	0.06	1824.00	107259.00	46850	20230210	-15.05	34400	20221017	15.70	46850	-15.05	20230210	35100	13.39	20230726	46850	-15.05	20230210	34400	15.70	20221017	1.92	N	005430	5000	158 억		176805	N	N	1	N	00	N
32	20230922	100159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	39950	-400	5	-0.99	41672400	1044	24.23	39850	40200	39600	52400	28250	40350	39916.09	5.58	0	18	41283	40816	40483	40016	39683	40650	39850	158	12050	5000	29050	50	1	3166355	1265	21.90	0.37	12	0.03	1824.00	107259.00	46850	20230210	-14.73	34400	20221017	16.13	46850	-14.73	20230210	35100	13.82	20230726	46850	-14.73	20230210	34400	16.13	20221017	1.92	N	005430	5000	158 억		176805	N	N	1	N	00	N
33	20230922	090158	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40200	-150	5	-0.37	12267850	309	7.17	39850	40200	39600	52400	28250	40350	39701.78	5.58	0	25	41283	40816	40483	40016	39683	40650	39850	158	12050	5000	29050	50	1	3166355	1273	22.04	0.37	12	0.01	1824.00	107259.00	46850	20230210	-14.19	34400	20221017	16.86	46850	-14.19	20230210	35100	14.53	20230726	46850	-14.19	20230210	34400	16.86	20221017	1.92	N	005430	5000	158 억		176805	N	N	1	N	00	N
34	20230921	160200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40350	-300	5	-0.74	169799800	4196	105.67	40950	40950	40150	52800	28500	40650	40467.06	5.58	0	-864	41616	41132	40816	40332	40016	40975	40175	158	12150	5000	29260	50	1	3166355	1278	22.12	0.38	12	0.13	1824.00	107259.00	46850	20230210	-13.87	34400	20221017	17.30	46850	-13.87	20230210	35100	14.96	20230726	46850	-13.87	20230210	34400	17.30	20221017	1.94	N	005430	5000	158 억		176737	N	N	1	N	00	N
35	20230921	150158	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	-150	5	-0.37	164508050	4065	102.37	40950	40950	40150	52800	28500	40650	40469.38	5.58	0	-902	41616	41132	40816	40332	40016	40975	40175	158	12150	5000	29260	50	1	3166355	1282	22.20	0.38	12	0.13	1824.00	107259.00	46850	20230210	-13.55	34400	20221017	17.73	46850	-13.55	20230210	35100	15.38	20230726	46850	-13.55	20230210	34400	17.73	20221017	1.94	N	005430	5000	158 억		176737	N	N	2	N	00	N
36	20230921	140200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	-150	5	-0.37	132997000	3287	82.78	40950	40950	40150	52800	28500	40650	40461.52	5.58	0	-535	41616	41132	40816	40332	40016	40975	40175	158	12150	5000	29260	50	1	3166355	1282	22.20	0.38	12	0.10	1824.00	107259.00	46850	20230210	-13.55	34400	20221017	17.73	46850	-13.55	20230210	35100	15.38	20230726	46850	-13.55	20230210	34400	17.73	20221017	1.94	N	005430	5000	158 억		176737	N	N	2	N	00	N
37	20230921	130156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	-350	5	-0.86	90470750	2239	56.38	40950	40950	40150	52800	28500	40650	40406.77	5.58	0	-220	41616	41132	40816	40332	40016	40975	40175	158	12150	5000	29260	50	1	3166355	1276	22.09	0.38	12	0.07	1824.00	107259.00	46850	20230210	-13.98	34400	20221017	17.15	46850	-13.98	20230210	35100	14.81	20230726	46850	-13.98	20230210	34400	17.15	20221017	1.94	N	005430	5000	158 억		176737	N	N	2	N	00	N
38	20230921	120157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40250	-400	5	-0.98	77184550	1910	48.10	40950	40950	40150	52800	28500	40650	40410.76	5.58	0	-185	41616	41132	40816	40332	40016	40975	40175	158	12150	5000	29260	50	1	3166355	1274	22.07	0.38	12	0.06	1824.00	107259.00	46850	20230210	-14.09	34400	20221017	17.01	46850	-14.09	20230210	35100	14.67	20230726	46850	-14.09	20230210	34400	17.01	20221017	1.94	N	005430	5000	158 억		176737	N	N	2	N	00	N
39	20230921	110200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	-350	5	-0.86	44204350	1091	27.47	40950	40950	40300	52800	28500	40650	40517.28	5.58	0	-302	41616	41132	40816	40332	40016	40975	40175	158	12150	5000	29260	50	1	3166355	1276	22.09	0.38	12	0.03	1824.00	107259.00	46850	20230210	-13.98	34400	20221017	17.15	46850	-13.98	20230210	35100	14.81	20230726	46850	-13.98	20230210	34400	17.15	20221017	1.94	N	005430	5000	158 억		176737	N	N	2	N	00	N
40	20230921	100156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	-150	5	-0.37	20814800	512	12.89	40950	40950	40500	52800	28500	40650	40653.91	5.58	0	-144	41616	41132	40816	40332	40016	40975	40175	158	12150	5000	29260	50	1	3166355	1282	22.20	0.38	12	0.02	1824.00	107259.00	46850	20230210	-13.55	34400	20221017	17.73	46850	-13.55	20230210	35100	15.38	20230726	46850	-13.55	20230210	34400	17.73	20221017	1.94	N	005430	5000	158 억		176737	N	N	2	N	00	N
41	20230921	090200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	0	3	0.00	2533500	62	1.56	40950	40950	40650	52800	28500	40650	40862.90	5.58	0	-1	41616	41132	40816	40332	40016	40975	40175	158	12150	5000	29260	50	1	3166355	1287	22.29	0.38	12	0.00	1824.00	107259.00	46850	20230210	-13.23	34400	20221017	18.17	46850	-13.23	20230210	35100	15.81	20230726	46850	-13.23	20230210	34400	18.17	20221017	1.94	N	005430	5000	158 억		176737	N	N	2	N	00	N
42	20230920	160201	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	-250	5	-0.61	161395950	3968	134.83	40900	41300	40500	53100	28650	40900	40674.42	5.57	0	-585	41733	41316	41083	40666	40433	41200	40550	158	12200	5000	29440	50	1	3166355	1287	22.29	0.38	12	0.13	1824.00	107259.00	46850	20230210	-13.23	34400	20221017	18.17	46850	-13.23	20230210	35100	15.81	20230726	46850	-13.23	20230210	34400	18.17	20221017	1.97	N	005430	5000	158 억		176435	N	N	2	N	00	N
43	20230920	150156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40700	-200	5	-0.49	152991500	3761	127.79	40900	41300	40500	53100	28650	40900	40678.41	5.57	0	-657	41733	41316	41083	40666	40433	41200	40550	158	12200	5000	29440	50	1	3166355	1289	22.31	0.38	12	0.12	1824.00	107259.00	46850	20230210	-13.13	34400	20221017	18.31	46850	-13.13	20230210	35100	15.95	20230726	46850	-13.13	20230210	34400	18.31	20221017	1.97	N	005430	5000	158 억		176435	N	N	3	N	00	N
44	20230920	140159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40600	-300	5	-0.73	114710850	2817	95.72	40900	41300	40550	53100	28650	40900	40720.93	5.57	0	-623	41733	41316	41083	40666	40433	41200	40550	158	12200	5000	29440	50	1	3166355	1286	22.26	0.38	12	0.09	1824.00	107259.00	46850	20230210	-13.34	34400	20221017	18.02	46850	-13.34	20230210	35100	15.67	20230726	46850	-13.34	20230210	34400	18.02	20221017	1.97	N	005430	5000	158 억		176435	N	N	3	N	00	N
45	20230920	130159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40600	-300	5	-0.73	93172000	2287	77.71	40900	41300	40550	53100	28650	40900	40739.83	5.57	0	-419	41733	41316	41083	40666	40433	41200	40550	158	12200	5000	29440	50	1	3166355	1286	22.26	0.38	12	0.07	1824.00	107259.00	46850	20230210	-13.34	34400	20221017	18.02	46850	-13.34	20230210	35100	15.67	20230726	46850	-13.34	20230210	34400	18.02	20221017	1.97	N	005430	5000	158 억		176435	N	N	3	N	00	N
46	20230920	120156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40600	-300	5	-0.73	80909750	1985	67.45	40900	41300	40550	53100	28650	40900	40760.58	5.57	0	-320	41733	41316	41083	40666	40433	41200	40550	158	12200	5000	29440	50	1	3166355	1286	22.26	0.38	12	0.06	1824.00	107259.00	46850	20230210	-13.34	34400	20221017	18.02	46850	-13.34	20230210	35100	15.67	20230726	46850	-13.34	20230210	34400	18.02	20221017	1.97	N	005430	5000	158 억		176435	N	N	3	N	00	N
47	20230920	110157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40600	-300	5	-0.73	69373650	1701	57.80	40900	41300	40550	53100	28650	40900	40784.04	5.57	0	-230	41733	41316	41083	40666	40433	41200	40550	158	12200	5000	29440	50	1	3166355	1286	22.26	0.38	12	0.05	1824.00	107259.00	46850	20230210	-13.34	34400	20221017	18.02	46850	-13.34	20230210	35100	15.67	20230726	46850	-13.34	20230210	34400	18.02	20221017	1.97	N	005430	5000	158 억		176435	N	N	3	N	00	N
48	20230920	100156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40750	-150	5	-0.37	30727100	751	25.52	40900	41300	40750	53100	28650	40900	40914.91	5.57	0	-188	41733	41316	41083	40666	40433	41200	40550	158	12200	5000	29440	50	1	3166355	1290	22.34	0.38	12	0.02	1824.00	107259.00	46850	20230210	-13.02	34400	20221017	18.46	46850	-13.02	20230210	35100	16.10	20230726	46850	-13.02	20230210	34400	18.46	20221017	1.97	N	005430	5000	158 억		176435	N	N	3	N	00	N
49	20230920	090157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	0	3	0.00	4335400	106	3.60	40900	40900	40900	53100	28650	40900	40900.00	5.57	0	79	41733	41316	41083	40666	40433	41200	40550	158	12200	5000	29440	50	1	3166355	1295	22.42	0.38	12	0.00	1824.00	107259.00	46850	20230210	-12.70	34400	20221017	18.90	46850	-12.70	20230210	35100	16.52	20230726	46850	-12.70	20230210	34400	18.90	20221017	1.97	N	005430	5000	158 억		176435	N	N	3	N	00	N
50	20230919	160155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	-450	5	-1.09	121068300	2943	70.66	41500	41500	40850	53700	28950	41350	41137.72	5.60	0	-625	42350	41850	41450	40950	40550	41650	40750	158	12350	5000	29770	50	1	3166355	1295	22.42	0.38	12	0.09	1824.00	107259.00	46850	20230210	-12.70	34400	20221017	18.90	46850	-12.70	20230210	35100	16.52	20230726	46850	-12.70	20230210	34400	18.90	20221017	1.96	N	005430	5000	158 억		177313	N	N	3	N	00	N
51	20230919	150157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	-450	5	-1.09	108677100	2640	63.39	41500	41500	40900	53700	28950	41350	41165.57	5.60	0	-627	42350	41850	41450	40950	40550	41650	40750	158	12350	5000	29770	50	1	3166355	1295	22.42	0.38	12	0.08	1824.00	107259.00	46850	20230210	-12.70	34400	20221017	18.90	46850	-12.70	20230210	35100	16.52	20230726	46850	-12.70	20230210	34400	18.90	20221017	1.96	N	005430	5000	158 억		177313	N	N	4	N	00	N
52	20230919	140154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	-250	5	-0.60	82652750	2005	48.14	41500	41500	41050	53700	28950	41350	41223.32	5.60	0	-510	42350	41850	41450	40950	40550	41650	40750	158	12350	5000	29770	50	1	3166355	1301	22.53	0.38	12	0.06	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.96	N	005430	5000	158 억		177313	N	N	4	N	00	N
53	20230919	130155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	-200	5	-0.48	62220250	1508	36.21	41500	41500	41100	53700	28950	41350	41260.11	5.60	0	-487	42350	41850	41450	40950	40550	41650	40750	158	12350	5000	29770	50	1	3166355	1303	22.56	0.38	12	0.05	1824.00	107259.00	46850	20230210	-12.17	34400	20221017	19.62	46850	-12.17	20230210	35100	17.24	20230726	46850	-12.17	20230210	34400	19.62	20221017	1.96	N	005430	5000	158 억		177313	N	N	4	N	00	N
54	20230919	120158	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41250	-100	5	-0.24	51597500	1250	30.01	41500	41500	41100	53700	28950	41350	41278.00	5.60	0	-456	42350	41850	41450	40950	40550	41650	40750	158	12350	5000	29770	50	1	3166355	1306	22.62	0.38	12	0.04	1824.00	107259.00	46850	20230210	-11.95	34400	20221017	19.91	46850	-11.95	20230210	35100	17.52	20230726	46850	-11.95	20230210	34400	19.91	20221017	1.96	N	005430	5000	158 억		177313	N	N	4	N	00	N
55	20230919	110159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41200	-150	5	-0.36	33054900	800	19.21	41500	41500	41200	53700	28950	41350	41318.62	5.60	0	-348	42350	41850	41450	40950	40550	41650	40750	158	12350	5000	29770	50	1	3166355	1305	22.59	0.38	12	0.03	1824.00	107259.00	46850	20230210	-12.06	34400	20221017	19.77	46850	-12.06	20230210	35100	17.38	20230726	46850	-12.06	20230210	34400	19.77	20221017	1.96	N	005430	5000	158 억		177313	N	N	4	N	00	N
56	20230919	100156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41200	-150	5	-0.36	23444800	567	13.61	41500	41500	41200	53700	28950	41350	41348.85	5.60	0	-324	42350	41850	41450	40950	40550	41650	40750	158	12350	5000	29770	50	1	3166355	1305	22.59	0.38	12	0.02	1824.00	107259.00	46850	20230210	-12.06	34400	20221017	19.77	46850	-12.06	20230210	35100	17.38	20230726	46850	-12.06	20230210	34400	19.77	20221017	1.96	N	005430	5000	158 억		177313	N	N	4	N	00	N
57	20230919	090156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41500	150	2	0.36	498000	12	0.29	41500	41500	41500	53700	28950	41350	41500.00	5.60	0	-1	42350	41850	41450	40950	40550	41650	40750	158	12350	5000	29770	50	1	3166355	1314	22.75	0.39	12	0.00	1824.00	107259.00	46850	20230210	-11.42	34400	20221017	20.64	46850	-11.42	20230210	35100	18.23	20230726	46850	-11.42	20230210	34400	20.64	20221017	1.96	N	005430	5000	158 억		177313	N	N	4	N	00	N
58	20230918	160158	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41350	200	2	0.49	172213700	4163	135.03	41950	41950	41050	53400	28850	41150	41368.27	5.61	0	-80	41883	41516	41133	40766	40383	41700	40950	158	12250	5000	29620	50	1	3166355	1309	22.67	0.39	12	0.13	1824.00	107259.00	46850	20230210	-11.74	34400	20221017	20.20	46850	-11.74	20230210	35100	17.81	20230726	46850	-11.74	20230210	34400	20.20	20221017	1.97	N	005430	5000	158 억		177572	N	N	4	N	00	N
59	20230918	150154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41500	350	2	0.85	128561700	3109	100.84	41950	41950	41050	53400	28850	41150	41352.18	5.61	0	-58	41883	41516	41133	40766	40383	41700	40950	158	12250	5000	29620	50	1	3166355	1314	22.75	0.39	12	0.10	1824.00	107259.00	46850	20230210	-11.42	34400	20221017	20.64	46850	-11.42	20230210	35100	18.23	20230726	46850	-11.42	20230210	34400	20.64	20221017	1.97	N	005430	5000	158 억		177572	N	N	6	N	00	N
60	20230918	140159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41400	250	2	0.61	109052500	2638	85.57	41950	41950	41050	53400	28850	41150	41339.87	5.61	0	13	41883	41516	41133	40766	40383	41700	40950	158	12250	5000	29620	50	1	3166355	1311	22.70	0.39	12	0.08	1824.00	107259.00	46850	20230210	-11.63	34400	20221017	20.35	46850	-11.63	20230210	35100	17.95	20230726	46850	-11.63	20230210	34400	20.35	20221017	1.97	N	005430	5000	158 억		177572	N	N	6	N	00	N
61	20230918	130200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41350	200	2	0.49	101650350	2459	79.76	41950	41950	41050	53400	28850	41150	41338.93	5.61	0	40	41883	41516	41133	40766	40383	41700	40950	158	12250	5000	29620	50	1	3166355	1309	22.67	0.39	12	0.08	1824.00	107259.00	46850	20230210	-11.74	34400	20221017	20.20	46850	-11.74	20230210	35100	17.81	20230726	46850	-11.74	20230210	34400	20.20	20221017	1.97	N	005430	5000	158 억		177572	N	N	6	N	00	N
62	20230918	120157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41350	200	2	0.49	99666400	2411	78.20	41950	41950	41050	53400	28850	41150	41339.06	5.61	0	55	41883	41516	41133	40766	40383	41700	40950	158	12250	5000	29620	50	1	3166355	1309	22.67	0.39	12	0.08	1824.00	107259.00	46850	20230210	-11.74	34400	20221017	20.20	46850	-11.74	20230210	35100	17.81	20230726	46850	-11.74	20230210	34400	20.20	20221017	1.97	N	005430	5000	158 억		177572	N	N	6	N	00	N
63	20230918	110156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	150	2	0.36	64345050	1557	50.50	41950	41950	41050	53400	28850	41150	41327.55	5.61	0	-391	41883	41516	41133	40766	40383	41700	40950	158	12250	5000	29620	50	1	3166355	1308	22.64	0.39	12	0.05	1824.00	107259.00	46850	20230210	-11.85	34400	20221017	20.06	46850	-11.85	20230210	35100	17.66	20230726	46850	-11.85	20230210	34400	20.06	20221017	1.97	N	005430	5000	158 억		177572	N	N	6	N	00	N
64	20230918	100155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	150	2	0.36	53607850	1297	42.07	41950	41950	41050	53400	28850	41150	41333.75	5.61	0	-413	41883	41516	41133	40766	40383	41700	40950	158	12250	5000	29620	50	1	3166355	1308	22.64	0.39	12	0.04	1824.00	107259.00	46850	20230210	-11.85	34400	20221017	20.06	46850	-11.85	20230210	35100	17.66	20230726	46850	-11.85	20230210	34400	20.06	20221017	1.97	N	005430	5000	158 억		177572	N	N	6	N	00	N
65	20230918	090156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	0	3	0.00	11679550	281	9.11	41950	41950	41150	53400	28850	41150	41581.11	5.61	0	-143	41883	41516	41133	40766	40383	41700	40950	158	12250	5000	29620	50	1	3166355	1303	22.56	0.38	12	0.01	1824.00	107259.00	46850	20230210	-12.17	34400	20221017	19.62	46850	-12.17	20230210	35100	17.24	20230726	46850	-12.17	20230210	34400	19.62	20221017	1.97	N	005430	5000	158 억		177572	N	N	6	N	00	N
66	20230915	160155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	50	2	0.12	126639800	3080	64.14	41100	41500	40750	53400	28800	41100	41116.78	5.62	0	-281	41733	41416	40983	40666	40233	41575	40825	158	12300	5000	29590	50	1	3166355	1303	22.56	0.38	12	0.10	1824.00	107259.00	46850	20230210	-12.17	34400	20221017	19.62	46850	-12.17	20230210	35100	17.24	20230726	46850	-12.17	20230210	34400	19.62	20221017	1.95	N	005430	5000	158 억		178002	N	N	6	N	00	N
67	20230915	150157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41000	-100	5	-0.24	122738700	2985	62.16	41100	41500	40750	53400	28800	41100	41118.49	5.62	0	-317	41733	41416	40983	40666	40233	41575	40825	158	12300	5000	29590	50	1	3166355	1298	22.48	0.38	12	0.09	1824.00	107259.00	46850	20230210	-12.49	34400	20221017	19.19	46850	-12.49	20230210	35100	16.81	20230726	46850	-12.49	20230210	34400	19.19	20221017	1.95	N	005430	5000	158 억		178002	N	N	50	N	00	N
68	20230915	140156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	0	3	0.00	104154100	2533	52.75	41100	41500	40750	53400	28800	41100	41118.87	5.62	0	-89	41733	41416	40983	40666	40233	41575	40825	158	12300	5000	29590	50	1	3166355	1301	22.53	0.38	12	0.08	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.95	N	005430	5000	158 억		178002	N	N	50	N	00	N
69	20230915	130152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	0	3	0.00	81323950	1978	41.19	41100	41500	40750	53400	28800	41100	41114.23	5.62	0	-4	41733	41416	40983	40666	40233	41575	40825	158	12300	5000	29590	50	1	3166355	1301	22.53	0.38	12	0.06	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.95	N	005430	5000	158 억		178002	N	N	50	N	00	N
70	20230915	120157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	200	2	0.49	61283300	1492	31.07	41100	41500	40750	53400	28800	41100	41074.60	5.62	0	3	41733	41416	40983	40666	40233	41575	40825	158	12300	5000	29590	50	1	3166355	1308	22.64	0.39	12	0.05	1824.00	107259.00	46850	20230210	-11.85	34400	20221017	20.06	46850	-11.85	20230210	35100	17.66	20230726	46850	-11.85	20230210	34400	20.06	20221017	1.95	N	005430	5000	158 억		178002	N	N	50	N	00	N
71	20230915	110157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41200	100	2	0.24	50048200	1220	25.41	41100	41500	40750	53400	28800	41100	41023.11	5.62	0	44	41733	41416	40983	40666	40233	41575	40825	158	12300	5000	29590	50	1	3166355	1305	22.59	0.38	12	0.04	1824.00	107259.00	46850	20230210	-12.06	34400	20221017	19.77	46850	-12.06	20230210	35100	17.38	20230726	46850	-12.06	20230210	34400	19.77	20221017	1.95	N	005430	5000	158 억		178002	N	N	50	N	00	N
72	20230915	100159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41050	-50	5	-0.12	30572950	744	15.49	41100	41500	40750	53400	28800	41100	41092.67	5.62	0	112	41733	41416	40983	40666	40233	41575	40825	158	12300	5000	29590	50	1	3166355	1300	22.51	0.38	12	0.02	1824.00	107259.00	46850	20230210	-12.38	34400	20221017	19.33	46850	-12.38	20230210	35100	16.95	20230726	46850	-12.38	20230210	34400	19.33	20221017	1.95	N	005430	5000	158 억		178002	N	N	50	N	00	N
73	20230915	090157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	0	3	0.00	123300	3	0.06	41100	41100	41100	53400	28800	41100	41100.00	5.62	0	1	41733	41416	40983	40666	40233	41575	40825	158	12300	5000	29590	50	1	3166355	1301	22.53	0.38	12	0.00	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.95	N	005430	5000	158 억		178002	N	N	50	N	00	N
74	20230914	160157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	550	2	1.36	195416250	4771	112.15	40950	41300	40550	52700	28400	40550	40959.18	5.65	0	-686	41783	41166	40833	40216	39883	41475	40525	158	12150	5000	29190	50	1	3166355	1301	22.53	0.38	12	0.15	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.96	N	005430	5000	158 억		178943	N	N	50	N	00	N
75	20230914	150154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	550	2	1.36	170416600	4162	97.84	40950	41300	40550	52700	28400	40550	40945.84	5.65	0	-672	41783	41166	40833	40216	39883	41475	40525	158	12150	5000	29190	50	1	3166355	1301	22.53	0.38	12	0.13	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.96	N	005430	5000	158 억		178943	N	N	0	N	00	N
76	20230914	140153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41050	500	2	1.23	135090450	3300	77.57	40950	41300	40550	52700	28400	40550	40936.50	5.65	0	-586	41783	41166	40833	40216	39883	41475	40525	158	12150	5000	29190	50	1	3166355	1300	22.51	0.38	12	0.10	1824.00	107259.00	46850	20230210	-12.38	34400	20221017	19.33	46850	-12.38	20230210	35100	16.95	20230726	46850	-12.38	20230210	34400	19.33	20221017	1.96	N	005430	5000	158 억		178943	N	N	0	N	00	N
77	20230914	130152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40800	250	2	0.62	111410250	2721	63.96	40950	41300	40550	52700	28400	40550	40944.60	5.65	0	-420	41783	41166	40833	40216	39883	41475	40525	158	12150	5000	29190	50	1	3166355	1292	22.37	0.38	12	0.09	1824.00	107259.00	46850	20230210	-12.91	34400	20221017	18.60	46850	-12.91	20230210	35100	16.24	20230726	46850	-12.91	20230210	34400	18.60	20221017	1.96	N	005430	5000	158 억		178943	N	N	0	N	00	N
78	20230914	120157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	600	2	1.48	94149200	2299	54.04	40950	41300	40550	52700	28400	40550	40952.24	5.65	0	-313	41783	41166	40833	40216	39883	41475	40525	158	12150	5000	29190	50	1	3166355	1303	22.56	0.38	12	0.07	1824.00	107259.00	46850	20230210	-12.17	34400	20221017	19.62	46850	-12.17	20230210	35100	17.24	20230726	46850	-12.17	20230210	34400	19.62	20221017	1.96	N	005430	5000	158 억		178943	N	N	0	N	00	N
79	20230914	110155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	750	2	1.85	55876550	1368	32.16	40950	41300	40550	52700	28400	40550	40845.43	5.65	0	37	41783	41166	40833	40216	39883	41475	40525	158	12150	5000	29190	50	1	3166355	1308	22.64	0.39	12	0.04	1824.00	107259.00	46850	20230210	-11.85	34400	20221017	20.06	46850	-11.85	20230210	35100	17.66	20230726	46850	-11.85	20230210	34400	20.06	20221017	1.96	N	005430	5000	158 억		178943	N	N	0	N	00	N
80	20230914	100151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40750	200	2	0.49	12524000	308	7.24	40950	40950	40550	52700	28400	40550	40662.34	5.65	0	-50	41783	41166	40833	40216	39883	41475	40525	158	12150	5000	29190	50	1	3166355	1290	22.34	0.38	12	0.01	1824.00	107259.00	46850	20230210	-13.02	34400	20221017	18.46	46850	-13.02	20230210	35100	16.10	20230726	46850	-13.02	20230210	34400	18.46	20221017	1.96	N	005430	5000	158 억		178943	N	N	0	N	00	N
81	20230914	090154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40550	0	3	0.00	0	0	0.00	0	0	0	52700	28400	40550	0.00	5.65	0	0	41783	41166	40833	40216	39883	41475	40525	158	12150	5000	29190	50	1	3166355	1284	22.23	0.38	12	0.00	1824.00	107259.00	46850	20230210	-13.45	34400	20221017	17.88	46850	-13.45	20230210	35100	15.53	20230726	46850	-13.45	20230210	34400	17.88	20221017	1.96	N	005430	5000	158 억		178943	N	N	0	N	00	N
82	20230913	160155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40550	-600	5	-1.46	173030800	4252	69.83	40500	41450	40500	53400	28850	41150	40694.05	5.64	0	581	41950	41550	41050	40650	40150	41300	40400	158	12250	5000	29620	50	1	3166355	1284	22.23	0.38	12	0.13	1824.00	107259.00	46850	20230210	-13.45	34400	20221017	17.88	46850	-13.45	20230210	35100	15.53	20230726	46850	-13.45	20230210	34400	17.88	20221017	1.97	N	005430	5000	158 억		178468	N	N	0	N	00	N
83	20230913	150152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40700	-450	5	-1.09	166458400	4090	67.17	40500	41450	40500	53400	28850	41150	40698.88	5.64	0	539	41950	41550	41050	40650	40150	41300	40400	158	12250	5000	29620	50	1	3166355	1289	22.31	0.38	12	0.13	1824.00	107259.00	46850	20230210	-13.13	34400	20221017	18.31	46850	-13.13	20230210	35100	15.95	20230726	46850	-13.13	20230210	34400	18.31	20221017	1.97	N	005430	5000	158 억		178468	N	N	0	N	00	N
84	20230913	140155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40800	-350	5	-0.85	134578050	3307	54.31	40500	41450	40500	53400	28850	41150	40694.90	5.64	0	385	41950	41550	41050	40650	40150	41300	40400	158	12250	5000	29620	50	1	3166355	1292	22.37	0.38	12	0.10	1824.00	107259.00	46850	20230210	-12.91	34400	20221017	18.60	46850	-12.91	20230210	35100	16.24	20230726	46850	-12.91	20230210	34400	18.60	20221017	1.97	N	005430	5000	158 억		178468	N	N	0	N	00	N
85	20230913	130151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40800	-350	5	-0.85	120396700	2958	48.58	40500	41450	40500	53400	28850	41150	40702.06	5.64	0	322	41950	41550	41050	40650	40150	41300	40400	158	12250	5000	29620	50	1	3166355	1292	22.37	0.38	12	0.09	1824.00	107259.00	46850	20230210	-12.91	34400	20221017	18.60	46850	-12.91	20230210	35100	16.24	20230726	46850	-12.91	20230210	34400	18.60	20221017	1.97	N	005430	5000	158 억		178468	N	N	0	N	00	N
86	20230913	120156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41000	-150	5	-0.36	103323900	2541	41.73	40500	41450	40500	53400	28850	41150	40662.69	5.64	0	167	41950	41550	41050	40650	40150	41300	40400	158	12250	5000	29620	50	1	3166355	1298	22.48	0.38	12	0.08	1824.00	107259.00	46850	20230210	-12.49	34400	20221017	19.19	46850	-12.49	20230210	35100	16.81	20230726	46850	-12.49	20230210	34400	19.19	20221017	1.97	N	005430	5000	158 억		178468	N	N	0	N	00	N
87	20230913	110154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40750	-400	5	-0.97	86545750	2132	35.01	40500	40900	40500	53400	28850	41150	40593.69	5.64	0	83	41950	41550	41050	40650	40150	41300	40400	158	12250	5000	29620	50	1	3166355	1290	22.34	0.38	12	0.07	1824.00	107259.00	46850	20230210	-13.02	34400	20221017	18.46	46850	-13.02	20230210	35100	16.10	20230726	46850	-13.02	20230210	34400	18.46	20221017	1.97	N	005430	5000	158 억		178468	N	N	0	N	00	N
88	20230913	100153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	-250	5	-0.61	11770900	289	4.75	40500	40900	40500	53400	28850	41150	40729.76	5.64	0	-19	41950	41550	41050	40650	40150	41300	40400	158	12250	5000	29620	50	1	3166355	1295	22.42	0.38	12	0.01	1824.00	107259.00	46850	20230210	-12.70	34400	20221017	18.90	46850	-12.70	20230210	35100	16.52	20230726	46850	-12.70	20230210	34400	18.90	20221017	1.97	N	005430	5000	158 억		178468	N	N	0	N	00	N
89	20230913	090152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	-650	5	-1.58	1417500	35	0.57	40500	40500	40500	53400	28850	41150	40500.00	5.64	0	-4	41950	41550	41050	40650	40150	41300	40400	158	12250	5000	29620	50	1	3166355	1282	22.20	0.38	12	0.00	1824.00	107259.00	46850	20230210	-13.55	34400	20221017	17.73	46850	-13.55	20230210	35100	15.38	20230726	46850	-13.55	20230210	34400	17.73	20221017	1.97	N	005430	5000	158 억		178468	N	N	0	N	00	N
90	20230912	160152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	0	3	0.00	248965800	6087	122.92	41200	41450	40550	53400	28850	41150	40901.23	5.64	0	172	41916	41532	41066	40682	40216	41725	40875	158	12250	5000	29620	50	1	3166355	1303	22.56	0.38	12	0.19	1824.00	107259.00	46850	20230210	-12.17	34400	20221017	19.62	46850	-12.17	20230210	35100	17.24	20230726	46850	-12.17	20230210	34400	19.62	20221017	1.97	N	005430	5000	158 억		178458	N	N	0	N	00	N
91	20230912	150153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	-250	5	-0.61	217787850	5325	107.53	41200	41450	40550	53400	28850	41150	40899.13	5.64	0	-197	41916	41532	41066	40682	40216	41725	40875	158	12250	5000	29620	50	1	3166355	1295	22.42	0.38	12	0.17	1824.00	107259.00	46850	20230210	-12.70	34400	20221017	18.90	46850	-12.70	20230210	35100	16.52	20230726	46850	-12.70	20230210	34400	18.90	20221017	1.97	N	005430	5000	158 억		178458	N	N	0	N	00	N
92	20230912	140153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40800	-350	5	-0.85	157049900	3833	77.40	41200	41450	40550	53400	28850	41150	40973.10	5.64	0	-935	41916	41532	41066	40682	40216	41725	40875	158	12250	5000	29620	50	1	3166355	1292	22.37	0.38	12	0.12	1824.00	107259.00	46850	20230210	-12.91	34400	20221017	18.60	46850	-12.91	20230210	35100	16.24	20230726	46850	-12.91	20230210	34400	18.60	20221017	1.97	N	005430	5000	158 억		178458	N	N	0	N	00	N
93	20230912	130153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	-250	5	-0.61	109440400	2664	53.80	41200	41450	40800	53400	28850	41150	41081.23	5.64	0	-417	41916	41532	41066	40682	40216	41725	40875	158	12250	5000	29620	50	1	3166355	1295	22.42	0.38	12	0.08	1824.00	107259.00	46850	20230210	-12.70	34400	20221017	18.90	46850	-12.70	20230210	35100	16.52	20230726	46850	-12.70	20230210	34400	18.90	20221017	1.97	N	005430	5000	158 억		178458	N	N	0	N	00	N
94	20230912	120150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	0	3	0.00	75373850	1833	37.02	41200	41450	40800	53400	28850	41150	41120.49	5.64	0	69	41916	41532	41066	40682	40216	41725	40875	158	12250	5000	29620	50	1	3166355	1303	22.56	0.38	12	0.06	1824.00	107259.00	46850	20230210	-12.17	34400	20221017	19.62	46850	-12.17	20230210	35100	17.24	20230726	46850	-12.17	20230210	34400	19.62	20221017	1.97	N	005430	5000	158 억		178458	N	N	0	N	00	N
95	20230912	110152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40850	-300	5	-0.73	71933600	1749	35.32	41200	41450	40800	53400	28850	41150	41128.42	5.64	0	75	41916	41532	41066	40682	40216	41725	40875	158	12250	5000	29620	50	1	3166355	1293	22.40	0.38	12	0.06	1824.00	107259.00	46850	20230210	-12.81	34400	20221017	18.75	46850	-12.81	20230210	35100	16.38	20230726	46850	-12.81	20230210	34400	18.75	20221017	1.97	N	005430	5000	158 억		178458	N	N	0	N	00	N
96	20230912	100151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40850	-300	5	-0.73	52472550	1275	25.75	41200	41450	40850	53400	28850	41150	41154.94	5.64	0	92	41916	41532	41066	40682	40216	41725	40875	158	12250	5000	29620	50	1	3166355	1293	22.40	0.38	12	0.04	1824.00	107259.00	46850	20230210	-12.81	34400	20221017	18.75	46850	-12.81	20230210	35100	16.38	20230726	46850	-12.81	20230210	34400	18.75	20221017	1.97	N	005430	5000	158 억		178458	N	N	0	N	00	N
97	20230912	090154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	0	3	0.00	865100	21	0.42	41200	41200	41150	53400	28850	41150	41195.24	5.64	0	8	41916	41532	41066	40682	40216	41725	40875	158	12250	5000	29620	50	1	3166355	1303	22.56	0.38	12	0.00	1824.00	107259.00	46850	20230210	-12.17	34400	20221017	19.62	46850	-12.17	20230210	35100	17.24	20230726	46850	-12.17	20230210	34400	19.62	20221017	1.97	N	005430	5000	158 억		178458	N	N	0	N	00	N
98	20230911	160150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	250	2	0.61	203637150	4952	87.69	40900	41450	40600	53100	28650	40900	41122.20	5.63	0	504	41666	41282	40616	40232	39566	41475	40425	158	12200	5000	29440	50	1	3166355	1303	22.56	0.38	12	0.16	1824.00	107259.00	46850	20230210	-12.17	34400	20221017	19.62	46850	-12.17	20230210	35100	17.24	20230726	46850	-12.17	20230210	34400	19.62	20221017	1.97	N	005430	5000	158 억		178260	N	N	0	N	00	N
99	20230911	150152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	200	2	0.49	186400350	4534	80.29	40900	41400	40600	53100	28650	40900	41111.68	5.63	0	327	41666	41282	40616	40232	39566	41475	40425	158	12200	5000	29440	50	1	3166355	1301	22.53	0.38	12	0.14	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.97	N	005430	5000	158 억		178260	N	N	0	N	00	N
100	20230911	140153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40950	50	2	0.12	162226000	3946	69.88	40900	41400	40600	53100	28650	40900	41111.51	5.63	0	455	41666	41282	40616	40232	39566	41475	40425	158	12200	5000	29440	50	1	3166355	1297	22.45	0.38	12	0.12	1824.00	107259.00	46850	20230210	-12.59	34400	20221017	19.04	46850	-12.59	20230210	35100	16.67	20230726	46850	-12.59	20230210	34400	19.04	20221017	1.97	N	005430	5000	158 억		178260	N	N	0	N	00	N
101	20230911	130153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	200	2	0.49	145866100	3547	62.81	40900	41400	40600	53100	28650	40900	41123.79	5.63	0	455	41666	41282	40616	40232	39566	41475	40425	158	12200	5000	29440	50	1	3166355	1301	22.53	0.38	12	0.11	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.97	N	005430	5000	158 억		178260	N	N	0	N	00	N
102	20230911	120154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	400	2	0.98	92963150	2266	40.13	40900	41350	40600	53100	28650	40900	41025.22	5.63	0	750	41666	41282	40616	40232	39566	41475	40425	158	12200	5000	29440	50	1	3166355	1308	22.64	0.39	12	0.07	1824.00	107259.00	46850	20230210	-11.85	34400	20221017	20.06	46850	-11.85	20230210	35100	17.66	20230726	46850	-11.85	20230210	34400	20.06	20221017	1.97	N	005430	5000	158 억		178260	N	N	0	N	00	N
103	20230911	110152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	200	2	0.49	74122700	1809	32.03	40900	41250	40600	53100	28650	40900	40974.41	5.63	0	461	41666	41282	40616	40232	39566	41475	40425	158	12200	5000	29440	50	1	3166355	1301	22.53	0.38	12	0.06	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.97	N	005430	5000	158 억		178260	N	N	0	N	00	N
104	20230911	100150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41100	200	2	0.49	43560550	1067	18.89	40900	41250	40600	53100	28650	40900	40825.26	5.63	0	186	41666	41282	40616	40232	39566	41475	40425	158	12200	5000	29440	50	1	3166355	1301	22.53	0.38	12	0.03	1824.00	107259.00	46850	20230210	-12.27	34400	20221017	19.48	46850	-12.27	20230210	35100	17.09	20230726	46850	-12.27	20230210	34400	19.48	20221017	1.97	N	005430	5000	158 억		178260	N	N	0	N	00	N
105	20230911	090150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	0	3	0.00	2576700	63	1.12	40900	40900	40900	53100	28650	40900	40900.00	5.63	0	1	41666	41282	40616	40232	39566	41475	40425	158	12200	5000	29440	50	1	3166355	1295	22.42	0.38	12	0.00	1824.00	107259.00	46850	20230210	-12.70	34400	20221017	18.90	46850	-12.70	20230210	35100	16.52	20230726	46850	-12.70	20230210	34400	18.90	20221017	1.97	N	005430	5000	158 억		178260	N	N	0	N	00	N
106	20230908	160153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	400	2	0.99	227553850	5637	127.19	40000	41000	39950	52600	28350	40500	40367.90	5.59	0	1418	41166	40832	40366	40032	39566	41000	40200	158	12100	5000	29160	50	1	3166355	1295	22.42	0.38	12	0.18	1824.00	107259.00	46850	20230210	-12.70	34400	20221017	18.90	46850	-12.70	20230210	35100	16.52	20230726	46850	-12.70	20230210	34400	18.90	20221017	2.13	N	005430	5000	158 억		176875	N	N	1	N	00	N
107	20230908	150152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41000	500	2	1.23	213424950	5292	119.40	40000	41000	39950	52600	28350	40500	40329.73	5.59	0	1446	41166	40832	40366	40032	39566	41000	40200	158	12100	5000	29160	50	1	3166355	1298	22.48	0.38	12	0.17	1824.00	107259.00	46850	20230210	-12.49	34400	20221017	19.19	46850	-12.49	20230210	35100	16.81	20230726	46850	-12.49	20230210	34400	19.19	20221017	2.13	N	005430	5000	158 억		176875	N	N	1	N	00	N
108	20230908	140152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40400	-100	5	-0.25	154537200	3848	86.82	40000	40600	39950	52600	28350	40500	40160.40	5.59	0	949	41166	40832	40366	40032	39566	41000	40200	158	12100	5000	29160	50	1	3166355	1279	22.15	0.38	12	0.12	1824.00	107259.00	46850	20230210	-13.77	34400	20221017	17.44	46850	-13.77	20230210	35100	15.10	20230726	46850	-13.77	20230210	34400	17.44	20221017	2.13	N	005430	5000	158 억		176875	N	N	1	N	00	N
109	20230908	130153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40250	-250	5	-0.62	143896050	3584	80.87	40000	40550	39950	52600	28350	40500	40149.57	5.59	0	921	41166	40832	40366	40032	39566	41000	40200	158	12100	5000	29160	50	1	3166355	1274	22.07	0.38	12	0.11	1824.00	107259.00	46850	20230210	-14.09	34400	20221017	17.01	46850	-14.09	20230210	35100	14.67	20230726	46850	-14.09	20230210	34400	17.01	20221017	2.13	N	005430	5000	158 억		176875	N	N	1	N	00	N
110	20230908	120155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40400	-100	5	-0.25	106119250	2647	59.72	40000	40550	39950	52600	28350	40500	40090.39	5.59	0	833	41166	40832	40366	40032	39566	41000	40200	158	12100	5000	29160	50	1	3166355	1279	22.15	0.38	12	0.08	1824.00	107259.00	46850	20230210	-13.77	34400	20221017	17.44	46850	-13.77	20230210	35100	15.10	20230726	46850	-13.77	20230210	34400	17.44	20221017	2.13	N	005430	5000	158 억		176875	N	N	1	N	00	N
111	20230908	110153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40100	-400	5	-0.99	95902800	2394	54.02	40000	40400	39950	52600	28350	40500	40059.65	5.59	0	804	41166	40832	40366	40032	39566	41000	40200	158	12100	5000	29160	50	1	3166355	1270	21.98	0.37	12	0.08	1824.00	107259.00	46850	20230210	-14.41	34400	20221017	16.57	46850	-14.41	20230210	35100	14.25	20230726	46850	-14.41	20230210	34400	16.57	20221017	2.13	N	005430	5000	158 억		176875	N	N	1	N	00	N
112	20230908	100152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40200	-300	5	-0.74	11350800	283	6.39	40000	40250	40000	52600	28350	40500	40108.83	5.59	0	-13	41166	40832	40366	40032	39566	41000	40200	158	12100	5000	29160	50	1	3166355	1273	22.04	0.37	12	0.01	1824.00	107259.00	46850	20230210	-14.19	34400	20221017	16.86	46850	-14.19	20230210	35100	14.53	20230726	46850	-14.19	20230210	34400	16.86	20221017	2.13	N	005430	5000	158 억		176875	N	N	1	N	00	N
113	20230908	090155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40000	-500	5	-1.23	840000	21	0.47	40000	40000	40000	52600	28350	40500	40000.00	5.59	0	3	41166	40832	40366	40032	39566	41000	40200	158	12100	5000	29160	50	1	3166355	1267	21.93	0.37	12	0.00	1824.00	107259.00	46850	20230210	-14.62	34400	20221017	16.28	46850	-14.62	20230210	35100	13.96	20230726	46850	-14.62	20230210	34400	16.28	20221017	2.13	N	005430	5000	158 억		176875	N	N	1	N	00	N
114	20230907	160153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	150	2	0.37	177914100	4430	20.70	40350	40700	39900	52400	28250	40350	40161.20	5.59	0	-247	41416	40882	40266	39732	39116	40925	39775	158	12050	5000	29050	50	1	3166355	1282	22.20	0.38	12	0.14	1824.00	107259.00	46850	20230210	-13.55	34400	20221017	17.73	46850	-13.55	20230210	35100	15.38	20230726	46850	-13.55	20230210	34400	17.73	20221017	2.18	N	005430	5000	158 억		176914	N	N	1	N	00	N
115	20230907	150151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40000	-350	5	-0.87	174725650	4351	20.33	40350	40700	39900	52400	28250	40350	40157.58	5.59	0	-240	41416	40882	40266	39732	39116	40925	39775	158	12050	5000	29050	50	1	3166355	1267	21.93	0.37	12	0.14	1824.00	107259.00	46850	20230210	-14.62	34400	20221017	16.28	46850	-14.62	20230210	35100	13.96	20230726	46850	-14.62	20230210	34400	16.28	20221017	2.18	N	005430	5000	158 억		176914	N	N	2	N	00	N
116	20230907	140150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40000	-350	5	-0.87	152524400	3796	17.74	40350	40700	39900	52400	28250	40350	40180.30	5.59	0	-396	41416	40882	40266	39732	39116	40925	39775	158	12050	5000	29050	50	1	3166355	1267	21.93	0.37	12	0.12	1824.00	107259.00	46850	20230210	-14.62	34400	20221017	16.28	46850	-14.62	20230210	35100	13.96	20230726	46850	-14.62	20230210	34400	16.28	20221017	2.18	N	005430	5000	158 억		176914	N	N	2	N	00	N
117	20230907	130152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40100	-250	5	-0.62	122498850	3047	14.24	40350	40700	39900	52400	28250	40350	40203.10	5.59	0	145	41416	40882	40266	39732	39116	40925	39775	158	12050	5000	29050	50	1	3166355	1270	21.98	0.37	12	0.10	1824.00	107259.00	46850	20230210	-14.41	34400	20221017	16.57	46850	-14.41	20230210	35100	14.25	20230726	46850	-14.41	20230210	34400	16.57	20221017	2.18	N	005430	5000	158 억		176914	N	N	2	N	00	N
118	20230907	120153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40200	-150	5	-0.37	100286300	2494	11.65	40350	40700	39900	52400	28250	40350	40211.03	5.59	0	-11	41416	40882	40266	39732	39116	40925	39775	158	12050	5000	29050	50	1	3166355	1273	22.04	0.37	12	0.08	1824.00	107259.00	46850	20230210	-14.19	34400	20221017	16.86	46850	-14.19	20230210	35100	14.53	20230726	46850	-14.19	20230210	34400	16.86	20221017	2.18	N	005430	5000	158 억		176914	N	N	2	N	00	N
119	20230907	110152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40100	-250	5	-0.62	88191700	2193	10.25	40350	40700	39900	52400	28250	40350	40215.09	5.59	0	84	41416	40882	40266	39732	39116	40925	39775	158	12050	5000	29050	50	1	3166355	1270	21.98	0.37	12	0.07	1824.00	107259.00	46850	20230210	-14.41	34400	20221017	16.57	46850	-14.41	20230210	35100	14.25	20230726	46850	-14.41	20230210	34400	16.57	20221017	2.18	N	005430	5000	158 억		176914	N	N	2	N	00	N
120	20230907	100151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40000	-350	5	-0.87	69136500	1717	8.02	40350	40700	39900	52400	28250	40350	40265.87	5.59	0	20	41416	40882	40266	39732	39116	40925	39775	158	12050	5000	29050	50	1	3166355	1267	21.93	0.37	12	0.05	1824.00	107259.00	46850	20230210	-14.62	34400	20221017	16.28	46850	-14.62	20230210	35100	13.96	20230726	46850	-14.62	20230210	34400	16.28	20221017	2.18	N	005430	5000	158 억		176914	N	N	2	N	00	N
121	20230907	090152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	-50	5	-0.12	1896400	47	0.22	40350	40350	40300	52400	28250	40350	40348.94	5.59	0	-3	41416	40882	40266	39732	39116	40925	39775	158	12050	5000	29050	50	1	3166355	1276	22.09	0.38	12	0.00	1824.00	107259.00	46850	20230210	-13.98	34400	20221017	17.15	46850	-13.98	20230210	35100	14.81	20230726	46850	-13.98	20230210	34400	17.15	20221017	2.18	N	005430	5000	158 억		176914	N	N	2	N	00	N
122	20230906	160151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40350	-100	5	-0.25	856938400	21400	134.85	40350	40800	39650	52500	28350	40450	40043.83	5.37	0	418	42650	41550	40900	39800	39150	41225	39475	158	12050	5000	29120	50	1	3166355	1278	22.12	0.38	12	0.68	1824.00	107259.00	46850	20230210	-13.87	34400	20221017	17.30	46850	-13.87	20230210	35100	14.96	20230726	46850	-13.87	20230210	34400	17.30	20221017	2.19	N	005430	5000	158 억		169971	N	N	2	N	00	N
123	20230906	150150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40350	-100	5	-0.25	850204000	21233	133.79	40350	40800	39650	52500	28350	40450	40041.61	5.37	0	395	42650	41550	40900	39800	39150	41225	39475	158	12050	5000	29120	50	1	3166355	1278	22.12	0.38	12	0.67	1824.00	107259.00	46850	20230210	-13.87	34400	20221017	17.30	46850	-13.87	20230210	35100	14.96	20230726	46850	-13.87	20230210	34400	17.30	20221017	2.19	N	005430	5000	158 억		169971	N	N	4	N	00	N
124	20230906	140151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	39850	-600	5	-1.48	740714350	18514	116.66	40350	40800	39650	52500	28350	40450	40008.31	5.37	0	744	42650	41550	40900	39800	39150	41225	39475	158	12050	5000	29120	50	1	3166355	1262	21.85	0.37	12	0.58	1824.00	107259.00	46850	20230210	-14.94	34400	20221017	15.84	46850	-14.94	20230210	35100	13.53	20230726	46850	-14.94	20230210	34400	15.84	20221017	2.19	N	005430	5000	158 억		169971	N	N	4	N	00	N
125	20230906	130153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	39700	-750	5	-1.85	662766100	16552	104.30	40350	40800	39700	52500	28350	40450	40041.43	5.37	0	1340	42650	41550	40900	39800	39150	41225	39475	158	12050	5000	29120	50	1	3166355	1257	21.77	0.37	12	0.52	1824.00	107259.00	46850	20230210	-15.26	34400	20221017	15.41	46850	-15.26	20230210	35100	13.11	20230726	46850	-15.26	20230210	34400	15.41	20221017	2.19	N	005430	5000	158 억		169971	N	N	4	N	00	N
126	20230906	120154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	39800	-650	5	-1.61	583926100	14570	91.81	40350	40800	39700	52500	28350	40450	40077.26	5.37	0	1870	42650	41550	40900	39800	39150	41225	39475	158	12050	5000	29120	50	1	3166355	1260	21.82	0.37	12	0.46	1824.00	107259.00	46850	20230210	-15.05	34400	20221017	15.70	46850	-15.05	20230210	35100	13.39	20230726	46850	-15.05	20230210	34400	15.70	20221017	2.19	N	005430	5000	158 억		169971	N	N	4	N	00	N
127	20230906	110151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	39900	-550	5	-1.36	443655100	11051	69.63	40350	40800	39850	52500	28350	40450	40146.12	5.37	0	1278	42650	41550	40900	39800	39150	41225	39475	158	12050	5000	29120	50	1	3166355	1263	21.88	0.37	12	0.35	1824.00	107259.00	46850	20230210	-14.83	34400	20221017	15.99	46850	-14.83	20230210	35100	13.68	20230726	46850	-14.83	20230210	34400	15.99	20221017	2.19	N	005430	5000	158 억		169971	N	N	4	N	00	N
128	20230906	100149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40050	-400	5	-0.99	162832700	4045	25.49	40350	40800	40050	52500	28350	40450	40255.25	5.37	0	181	42650	41550	40900	39800	39150	41225	39475	158	12050	5000	29120	50	1	3166355	1268	21.96	0.37	12	0.13	1824.00	107259.00	46850	20230210	-14.51	34400	20221017	16.42	46850	-14.51	20230210	35100	14.10	20230726	46850	-14.51	20230210	34400	16.42	20221017	2.19	N	005430	5000	158 억		169971	N	N	4	N	00	N
129	20230906	090150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40450	0	3	0.00	9268850	230	1.45	40350	40450	40050	52500	28350	40450	40298.69	5.37	0	67	42650	41550	40900	39800	39150	41225	39475	158	12050	5000	29120	50	1	3166355	1281	22.18	0.38	12	0.01	1824.00	107259.00	46850	20230210	-13.66	34400	20221017	17.59	46850	-13.66	20230210	35100	15.24	20230726	46850	-13.66	20230210	34400	17.59	20221017	2.19	N	005430	5000	158 억		169971	N	N	4	N	00	N
130	20230905	160149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40450	-900	5	-2.18	645314350	15850	184.02	41250	42000	40250	53700	28950	41350	40714.79	5.30	0	-601	42550	41950	41650	41050	40750	41800	40900	158	12350	5000	29770	50	1	3166355	1281	22.18	0.38	12	0.50	1824.00	107259.00	46850	20230210	-13.66	34400	20221017	17.59	46850	-13.66	20230210	35100	15.24	20230726	46850	-13.66	20230210	34400	17.59	20221017	2.19	N	005430	5000	158 억		167940	N	N	4	N	00	N
131	20230905	150152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40700	-650	5	-1.57	619510850	15213	176.63	41250	42000	40250	53700	28950	41350	40722.46	5.30	0	-559	42550	41950	41650	41050	40750	41800	40900	158	12350	5000	29770	50	1	3166355	1289	22.31	0.38	12	0.48	1824.00	107259.00	46850	20230210	-13.13	34400	20221017	18.31	46850	-13.13	20230210	35100	15.95	20230726	46850	-13.13	20230210	34400	18.31	20221017	2.19	N	005430	5000	158 억		167940	N	N	4	N	00	N
132	20230905	140152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	-700	5	-1.69	534670450	13136	152.51	41250	42000	40250	53700	28950	41350	40702.68	5.30	0	-766	42550	41950	41650	41050	40750	41800	40900	158	12350	5000	29770	50	1	3166355	1287	22.29	0.38	12	0.41	1824.00	107259.00	46850	20230210	-13.23	34400	20221017	18.17	46850	-13.23	20230210	35100	15.81	20230726	46850	-13.23	20230210	34400	18.17	20221017	2.19	N	005430	5000	158 억		167940	N	N	4	N	00	N
133	20230905	130145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40400	-950	5	-2.30	359363500	8826	102.47	41250	42000	40250	53700	28950	41350	40716.46	5.30	0	-2388	42550	41950	41650	41050	40750	41800	40900	158	12350	5000	29770	50	1	3166355	1279	22.15	0.38	12	0.28	1824.00	107259.00	46850	20230210	-13.77	34400	20221017	17.44	46850	-13.77	20230210	35100	15.10	20230726	46850	-13.77	20230210	34400	17.44	20221017	2.19	N	005430	5000	158 억		167940	N	N	4	N	00	N
134	20230905	120151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	-1050	5	-2.54	200953950	4905	56.95	41250	42000	40300	53700	28950	41350	40969.20	5.30	0	-1843	42550	41950	41650	41050	40750	41800	40900	158	12350	5000	29770	50	1	3166355	1276	22.09	0.38	12	0.15	1824.00	107259.00	46850	20230210	-13.98	34400	20221017	17.15	46850	-13.98	20230210	35100	14.81	20230726	46850	-13.98	20230210	34400	17.15	20221017	2.19	N	005430	5000	158 억		167940	N	N	4	N	00	N
135	20230905	110151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41400	50	2	0.12	67882150	1638	19.02	41250	42000	41150	53700	28950	41350	41442.09	5.30	0	54	42550	41950	41650	41050	40750	41800	40900	158	12350	5000	29770	50	1	3166355	1311	22.70	0.39	12	0.05	1824.00	107259.00	46850	20230210	-11.63	34400	20221017	20.35	46850	-11.63	20230210	35100	17.95	20230726	46850	-11.63	20230210	34400	20.35	20221017	2.19	N	005430	5000	158 억		167940	N	N	4	N	00	N
136	20230905	100149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41500	150	2	0.36	29519250	713	8.28	41250	42000	41150	53700	28950	41350	41401.47	5.30	0	150	42550	41950	41650	41050	40750	41800	40900	158	12350	5000	29770	50	1	3166355	1314	22.75	0.39	12	0.02	1824.00	107259.00	46850	20230210	-11.42	34400	20221017	20.64	46850	-11.42	20230210	35100	18.23	20230726	46850	-11.42	20230210	34400	20.64	20221017	2.19	N	005430	5000	158 억		167940	N	N	4	N	00	N
137	20230905	090148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	-50	5	-0.12	5525500	134	1.56	41250	41300	41150	53700	28950	41350	41235.07	5.30	0	12	42550	41950	41650	41050	40750	41800	40900	158	12350	5000	29770	50	1	3166355	1308	22.64	0.39	12	0.00	1824.00	107259.00	46850	20230210	-11.85	34400	20221017	20.06	46850	-11.85	20230210	35100	17.66	20230726	46850	-11.85	20230210	34400	20.06	20221017	2.19	N	005430	5000	158 억		167940	N	N	4	N	00	N
138	20230904	160148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41350	-950	5	-2.25	358272900	8606	70.31	42200	42250	41350	54900	29650	42300	41630.73	5.30	0	-80	43566	42932	42366	41732	41166	42650	41450	158	12600	5000	30450	50	1	3166355	1309	22.67	0.39	12	0.27	1824.00	107259.00	46850	20230210	-11.74	34400	20221017	20.20	46850	-11.74	20230210	35100	17.81	20230726	46850	-11.74	20230210	34400	20.20	20221017	2.24	N	005430	5000	158 억		167692	N	N	4	N	00	N
139	20230904	150146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41400	-900	5	-2.13	322373950	7738	63.22	42200	42250	41350	54900	29650	42300	41661.15	5.30	0	-409	43566	42932	42366	41732	41166	42650	41450	158	12600	5000	30450	50	1	3166355	1311	22.70	0.39	12	0.24	1824.00	107259.00	46850	20230210	-11.63	34400	20221017	20.35	46850	-11.63	20230210	35100	17.95	20230726	46850	-11.63	20230210	34400	20.35	20221017	2.24	N	005430	5000	158 억		167692	N	N	1	N	00	N
140	20230904	140148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41450	-850	5	-2.01	270692400	6491	53.03	42200	42250	41350	54900	29650	42300	41702.73	5.30	0	-495	43566	42932	42366	41732	41166	42650	41450	158	12600	5000	30450	50	1	3166355	1312	22.72	0.39	12	0.20	1824.00	107259.00	46850	20230210	-11.53	34400	20221017	20.49	46850	-11.53	20230210	35100	18.09	20230726	46850	-11.53	20230210	34400	20.49	20221017	2.24	N	005430	5000	158 억		167692	N	N	1	N	00	N
141	20230904	130150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41900	-400	5	-0.95	237633250	5697	46.54	42200	42250	41350	54900	29650	42300	41712.00	5.30	0	-171	43566	42932	42366	41732	41166	42650	41450	158	12600	5000	30450	50	1	3166355	1327	22.97	0.39	12	0.18	1824.00	107259.00	46850	20230210	-10.57	34400	20221017	21.80	46850	-10.57	20230210	35100	19.37	20230726	46850	-10.57	20230210	34400	21.80	20221017	2.24	N	005430	5000	158 억		167692	N	N	1	N	00	N
142	20230904	120147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41650	-650	5	-1.54	216962150	5201	42.49	42200	42250	41350	54900	29650	42300	41715.47	5.30	0	-239	43566	42932	42366	41732	41166	42650	41450	158	12600	5000	30450	50	1	3166355	1319	22.83	0.39	12	0.16	1824.00	107259.00	46850	20230210	-11.10	34400	20221017	21.08	46850	-11.10	20230210	35100	18.66	20230726	46850	-11.10	20230210	34400	21.08	20221017	2.24	N	005430	5000	158 억		167692	N	N	1	N	00	N
143	20230904	110146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41550	-750	5	-1.77	189420000	4539	37.08	42200	42250	41350	54900	29650	42300	41731.66	5.30	0	-564	43566	42932	42366	41732	41166	42650	41450	158	12600	5000	30450	50	1	3166355	1316	22.78	0.39	12	0.14	1824.00	107259.00	46850	20230210	-11.31	34400	20221017	20.78	46850	-11.31	20230210	35100	18.38	20230726	46850	-11.31	20230210	34400	20.78	20221017	2.24	N	005430	5000	158 억		167692	N	N	1	N	00	N
144	20230904	100145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41850	-450	5	-1.06	128933600	3088	25.23	42200	42250	41350	54900	29650	42300	41753.11	5.30	0	-597	43566	42932	42366	41732	41166	42650	41450	158	12600	5000	30450	50	1	3166355	1325	22.94	0.39	12	0.10	1824.00	107259.00	46850	20230210	-10.67	34400	20221017	21.66	46850	-10.67	20230210	35100	19.23	20230726	46850	-10.67	20230210	34400	21.66	20221017	2.24	N	005430	5000	158 억		167692	N	N	1	N	00	N
145	20230904	090147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41800	-500	5	-1.18	13236800	315	2.57	42200	42200	41800	54900	29650	42300	42021.59	5.30	0	-149	43566	42932	42366	41732	41166	42650	41450	158	12600	5000	30450	50	1	3166355	1324	22.92	0.39	12	0.01	1824.00	107259.00	46850	20230210	-10.78	34400	20221017	21.51	46850	-10.78	20230210	35100	19.09	20230726	46850	-10.78	20230210	34400	21.51	20221017	2.24	N	005430	5000	158 억		167692	N	N	1	N	00	N
146	20230901	160147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42300	100	2	0.24	516938900	12239	57.50	43000	43000	41800	54800	29550	42200	42236.82	5.20	0	3108	44133	43166	42433	41466	40733	42800	41100	158	12600	5000	30380	50	1	3166355	1339	23.19	0.39	12	0.39	1824.00	107259.00	46850	20230210	-9.71	34400	20221017	22.97	46850	-9.71	20230210	35100	20.51	20230726	46850	-9.71	20230210	34400	22.97	20221017	2.21	N	005430	5000	158 억		164511	N	N	1	N	00	N
147	20230901	150148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42000	-200	5	-0.47	472502800	11187	52.56	43000	43000	41800	54800	29550	42200	42236.77	5.20	0	2828	44133	43166	42433	41466	40733	42800	41100	158	12600	5000	30380	50	1	3166355	1330	23.03	0.39	12	0.35	1824.00	107259.00	46850	20230210	-10.35	34400	20221017	22.09	46850	-10.35	20230210	35100	19.66	20230726	46850	-10.35	20230210	34400	22.09	20221017	2.21	N	005430	5000	158 억		164511	N	N	4	N	00	N
148	20230901	140147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42400	200	2	0.47	341638800	8078	37.95	43000	43000	41800	54800	29550	42200	42292.50	5.20	0	1681	44133	43166	42433	41466	40733	42800	41100	158	12600	5000	30380	50	1	3166355	1343	23.25	0.40	12	0.26	1824.00	107259.00	46850	20230210	-9.50	34400	20221017	23.26	46850	-9.50	20230210	35100	20.80	20230726	46850	-9.50	20230210	34400	23.26	20221017	2.21	N	005430	5000	158 억		164511	N	N	4	N	00	N
149	20230901	130147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42350	150	2	0.36	286311650	6776	31.83	43000	43000	41800	54800	29550	42200	42253.79	5.20	0	1409	44133	43166	42433	41466	40733	42800	41100	158	12600	5000	30380	50	1	3166355	1341	23.22	0.39	12	0.21	1824.00	107259.00	46850	20230210	-9.61	34400	20221017	23.11	46850	-9.61	20230210	35100	20.66	20230726	46850	-9.61	20230210	34400	23.11	20221017	2.21	N	005430	5000	158 억		164511	N	N	4	N	00	N
150	20230901	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42000	-200	5	-0.47	219921300	5207	24.46	43000	43000	41800	54800	29550	42200	42235.70	5.20	0	693	44133	43166	42433	41466	40733	42800	41100	158	12600	5000	30380	50	1	3166355	1330	23.03	0.39	12	0.16	1824.00	107259.00	46850	20230210	-10.35	34400	20221017	22.09	46850	-10.35	20230210	35100	19.66	20230726	46850	-10.35	20230210	34400	22.09	20221017	2.21	N	005430	5000	158 억		164511	N	N	4	N	00	N
151	20230901	110147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42150	-50	5	-0.12	167041600	3951	18.56	43000	43000	41800	54800	29550	42200	42278.31	5.20	0	272	44133	43166	42433	41466	40733	42800	41100	158	12600	5000	30380	50	1	3166355	1335	23.11	0.39	12	0.12	1824.00	107259.00	46850	20230210	-10.03	34400	20221017	22.53	46850	-10.03	20230210	35100	20.09	20230726	46850	-10.03	20230210	34400	22.53	20221017	2.21	N	005430	5000	158 억		164511	N	N	4	N	00	N
152	20230901	100146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41950	-250	5	-0.59	112039850	2642	12.41	43000	43000	41800	54800	29550	42200	42407.21	5.20	0	-268	44133	43166	42433	41466	40733	42800	41100	158	12600	5000	30380	50	1	3166355	1328	23.00	0.39	12	0.08	1824.00	107259.00	46850	20230210	-10.46	34400	20221017	21.95	46850	-10.46	20230210	35100	19.52	20230726	46850	-10.46	20230210	34400	21.95	20221017	2.21	N	005430	5000	158 억		164511	N	N	4	N	00	N
153	20230901	090145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42200	0	3	0.00	25404400	594	2.79	43000	43000	42200	54800	29550	42200	42768.35	5.20	0	-278	44133	43166	42433	41466	40733	42800	41100	158	12600	5000	30380	50	1	3166355	1336	23.14	0.39	12	0.02	1824.00	107259.00	46850	20230210	-9.93	34400	20221017	22.67	46850	-9.93	20230210	35100	20.23	20230726	46850	-9.93	20230210	34400	22.67	20221017	2.21	N	005430	5000	158 억		164511	N	N	4	N	00	N