KissMeData/033530/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	160415	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6200	90	2	1.47	252013360	41399	69.97	5950	6200	5950	7940	4280	6110	6087.41	10.00	0	14291	6476	6292	6196	6012	5916	6245	5965	139	1830	500	4270	10	1	27820961	1725	100.00	0.42	12	0.15	62.00	14726.00	9890	20230706	-37.31	4080	20221013	51.96	9890	-37.31	20230706	5060	22.53	20230103	9890	-37.31	20230706	4080	51.96	20221013	2.36	N	033530	500	139 억		2782971	N	N	25	N	00	N
3	20230927	150417	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6170	60	2	0.98	232099150	38177	64.53	5950	6170	5950	7940	4280	6110	6079.55	10.00	0	13836	6476	6292	6196	6012	5916	6245	5965	139	1830	500	4270	10	1	27820961	1717	99.52	0.42	12	0.14	62.00	14726.00	9890	20230706	-37.61	4080	20221013	51.23	9890	-37.61	20230706	5060	21.94	20230103	9890	-37.61	20230706	4080	51.23	20221013	2.36	N	033530	500	139 억		2782971	N	N	21	N	00	N
4	20230927	140417	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6110	0	3	0.00	198978010	32777	55.40	5950	6150	5950	7940	4280	6110	6070.66	10.00	0	10580	6476	6292	6196	6012	5916	6245	5965	139	1830	500	4270	10	1	27820961	1700	98.55	0.41	12	0.12	62.00	14726.00	9890	20230706	-38.22	4080	20221013	49.75	9890	-38.22	20230706	5060	20.75	20230103	9890	-38.22	20230706	4080	49.75	20221013	2.36	N	033530	500	139 억		2782971	N	N	21	N	00	N
5	20230927	130413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6100	-10	5	-0.16	170504870	28115	47.52	5950	6150	5950	7940	4280	6110	6064.55	10.00	0	7982	6476	6292	6196	6012	5916	6245	5965	139	1830	500	4270	10	1	27820961	1697	98.39	0.41	12	0.10	62.00	14726.00	9890	20230706	-38.32	4080	20221013	49.51	9890	-38.32	20230706	5060	20.55	20230103	9890	-38.32	20230706	4080	49.51	20221013	2.36	N	033530	500	139 억		2782971	N	N	21	N	00	N
6	20230927	120412	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6100	-10	5	-0.16	147482660	24342	41.14	5950	6150	5950	7940	4280	6110	6058.77	10.00	0	5756	6476	6292	6196	6012	5916	6245	5965	139	1830	500	4270	10	1	27820961	1697	98.39	0.41	12	0.09	62.00	14726.00	9890	20230706	-38.32	4080	20221013	49.51	9890	-38.32	20230706	5060	20.55	20230103	9890	-38.32	20230706	4080	49.51	20221013	2.36	N	033530	500	139 억		2782971	N	N	21	N	00	N
7	20230927	110415	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6130	20	2	0.33	137065470	22635	38.26	5950	6150	5950	7940	4280	6110	6055.47	10.00	0	5475	6476	6292	6196	6012	5916	6245	5965	139	1830	500	4270	10	1	27820961	1705	98.87	0.42	12	0.08	62.00	14726.00	9890	20230706	-38.02	4080	20221013	50.25	9890	-38.02	20230706	5060	21.15	20230103	9890	-38.02	20230706	4080	50.25	20221013	2.36	N	033530	500	139 억		2782971	N	N	21	N	00	N
8	20230927	100412	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6070	-40	5	-0.65	114315970	18917	31.97	5950	6150	5950	7940	4280	6110	6043.03	10.00	0	4182	6476	6292	6196	6012	5916	6245	5965	139	1830	500	4270	10	1	27820961	1689	97.90	0.41	12	0.07	62.00	14726.00	9890	20230706	-38.62	4080	20221013	48.77	9890	-38.62	20230706	5060	19.96	20230103	9890	-38.62	20230706	4080	48.77	20221013	2.36	N	033530	500	139 억		2782971	N	N	21	N	00	N
9	20230927	090420	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6060	-50	5	-0.82	48330100	8082	13.66	5950	6110	5950	7940	4280	6110	5979.97	10.00	0	-396	6476	6292	6196	6012	5916	6245	5965	139	1830	500	4270	10	1	27820961	1686	97.74	0.41	12	0.03	62.00	14726.00	9890	20230706	-38.73	4080	20221013	48.53	9890	-38.73	20230706	5060	19.76	20230103	9890	-38.73	20230706	4080	48.53	20221013	2.36	N	033530	500	139 억		2782971	N	N	21	N	00	N
10	20230926	160413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6110	-190	5	-3.02	357469840	58029	109.92	6300	6380	6100	8190	4410	6300	6160.22	10.05	0	-13344	6393	6346	6263	6216	6133	6370	6240	139	1890	500	4410	10	1	27820961	1700	98.55	0.41	12	0.21	62.00	14726.00	9890	20230706	-38.22	4080	20221013	49.75	9890	-38.22	20230706	5060	20.75	20230103	9890	-38.22	20230706	4080	49.75	20221013	2.40	N	033530	500	139 억		2796221	N	N	21	N	00	N
11	20230926	150415	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6110	-190	5	-3.02	317127780	51426	97.41	6300	6380	6100	8190	4410	6300	6166.68	10.05	0	-14122	6393	6346	6263	6216	6133	6370	6240	139	1890	500	4410	10	1	27820961	1700	98.55	0.41	12	0.18	62.00	14726.00	9890	20230706	-38.22	4080	20221013	49.75	9890	-38.22	20230706	5060	20.75	20230103	9890	-38.22	20230706	4080	49.75	20221013	2.40	N	033530	500	139 억		2796221	N	N	63	N	00	N
12	20230926	140409	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6120	-180	5	-2.86	255300490	41321	78.27	6300	6380	6110	8190	4410	6300	6178.47	10.05	0	-15978	6393	6346	6263	6216	6133	6370	6240	139	1890	500	4410	10	1	27820961	1703	98.71	0.42	12	0.15	62.00	14726.00	9890	20230706	-38.12	4080	20221013	50.00	9890	-38.12	20230706	5060	20.95	20230103	9890	-38.12	20230706	4080	50.00	20221013	2.40	N	033530	500	139 억		2796221	N	N	63	N	00	N
13	20230926	130411	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6120	-180	5	-2.86	198832110	32093	60.79	6300	6380	6120	8190	4410	6300	6195.50	10.05	0	-14716	6393	6346	6263	6216	6133	6370	6240	139	1890	500	4410	10	1	27820961	1703	98.71	0.42	12	0.12	62.00	14726.00	9890	20230706	-38.12	4080	20221013	50.00	9890	-38.12	20230706	5060	20.95	20230103	9890	-38.12	20230706	4080	50.00	20221013	2.40	N	033530	500	139 억		2796221	N	N	63	N	00	N
14	20230926	120413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6160	-140	5	-2.22	157017850	25294	47.91	6300	6380	6120	8190	4410	6300	6207.71	10.05	0	-11621	6393	6346	6263	6216	6133	6370	6240	139	1890	500	4410	10	1	27820961	1714	99.35	0.42	12	0.09	62.00	14726.00	9890	20230706	-37.71	4080	20221013	50.98	9890	-37.71	20230706	5060	21.74	20230103	9890	-37.71	20230706	4080	50.98	20221013	2.40	N	033530	500	139 억		2796221	N	N	63	N	00	N
15	20230926	110413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6150	-150	5	-2.38	130308640	20944	39.67	6300	6380	6150	8190	4410	6300	6221.76	10.05	0	-10665	6393	6346	6263	6216	6133	6370	6240	139	1890	500	4410	10	1	27820961	1711	99.19	0.42	12	0.08	62.00	14726.00	9890	20230706	-37.82	4080	20221013	50.74	9890	-37.82	20230706	5060	21.54	20230103	9890	-37.82	20230706	4080	50.74	20221013	2.40	N	033530	500	139 억		2796221	N	N	63	N	00	N
16	20230926	100411	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6220	-80	5	-1.27	60577340	9673	18.32	6300	6380	6180	8190	4410	6300	6262.52	10.05	0	-5016	6393	6346	6263	6216	6133	6370	6240	139	1890	500	4410	10	1	27820961	1730	100.32	0.42	12	0.03	62.00	14726.00	9890	20230706	-37.11	4080	20221013	52.45	9890	-37.11	20230706	5060	22.92	20230103	9890	-37.11	20230706	4080	52.45	20221013	2.40	N	033530	500	139 억		2796221	N	N	63	N	00	N
17	20230926	090411	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6310	10	2	0.16	2296050	364	0.69	6300	6310	6300	8190	4410	6300	6307.83	10.05	0	-159	6393	6346	6263	6216	6133	6370	6240	139	1890	500	4410	10	1	27820961	1756	101.77	0.43	12	0.00	62.00	14726.00	9890	20230706	-36.20	4080	20221013	54.66	9890	-36.20	20230706	5060	24.70	20230103	9890	-36.20	20230706	4080	54.66	20221013	2.40	N	033530	500	139 억		2796221	N	N	63	N	00	N
18	20230925	160411	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	50	2	0.80	320932440	51365	84.84	6240	6310	6180	8120	4380	6250	6247.28	10.00	0	10909	6410	6330	6240	6160	6070	6285	6115	139	1870	500	4370	10	1	27820961	1753	101.61	0.43	12	0.18	62.00	14726.00	9890	20230706	-36.30	4080	20221013	54.41	9890	-36.30	20230706	5060	24.51	20230103	9890	-36.30	20230706	4080	54.41	20221013	2.41	N	033530	500	139 억		2783435	N	N	63	N	00	N
19	20230925	150414	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6260	10	2	0.16	301734320	48311	79.79	6240	6310	6180	8120	4380	6250	6245.65	10.00	0	10203	6410	6330	6240	6160	6070	6285	6115	139	1870	500	4370	10	1	27820961	1742	100.97	0.43	12	0.17	62.00	14726.00	9890	20230706	-36.70	4080	20221013	53.43	9890	-36.70	20230706	5060	23.72	20230103	9890	-36.70	20230706	4080	53.43	20221013	2.41	N	033530	500	139 억		2783435	N	N	32	N	00	N
20	20230925	140407	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	30	2	0.48	243308510	38991	64.40	6240	6310	6180	8120	4380	6250	6240.07	10.00	0	5990	6410	6330	6240	6160	6070	6285	6115	139	1870	500	4370	10	1	27820961	1747	101.29	0.43	12	0.14	62.00	14726.00	9890	20230706	-36.50	4080	20221013	53.92	9890	-36.50	20230706	5060	24.11	20230103	9890	-36.50	20230706	4080	53.92	20221013	2.41	N	033530	500	139 억		2783435	N	N	32	N	00	N
21	20230925	130408	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6240	-10	5	-0.16	191412650	30679	50.67	6240	6310	6180	8120	4380	6250	6239.14	10.00	0	1109	6410	6330	6240	6160	6070	6285	6115	139	1870	500	4370	10	1	27820961	1736	100.65	0.42	12	0.11	62.00	14726.00	9890	20230706	-36.91	4080	20221013	52.94	9890	-36.91	20230706	5060	23.32	20230103	9890	-36.91	20230706	4080	52.94	20221013	2.41	N	033530	500	139 억		2783435	N	N	32	N	00	N
22	20230925	120413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6210	-40	5	-0.64	167197330	26788	44.25	6240	6310	6180	8120	4380	6250	6241.44	10.00	0	-1569	6410	6330	6240	6160	6070	6285	6115	139	1870	500	4370	10	1	27820961	1728	100.16	0.42	12	0.10	62.00	14726.00	9890	20230706	-37.21	4080	20221013	52.21	9890	-37.21	20230706	5060	22.73	20230103	9890	-37.21	20230706	4080	52.21	20221013	2.41	N	033530	500	139 억		2783435	N	N	32	N	00	N
23	20230925	110408	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6230	-20	5	-0.32	117645070	18808	31.07	6240	6310	6220	8120	4380	6250	6255.10	10.00	0	-1692	6410	6330	6240	6160	6070	6285	6115	139	1870	500	4370	10	1	27820961	1733	100.48	0.42	12	0.07	62.00	14726.00	9890	20230706	-37.01	4080	20221013	52.70	9890	-37.01	20230706	5060	23.12	20230103	9890	-37.01	20230706	4080	52.70	20221013	2.41	N	033530	500	139 억		2783435	N	N	32	N	00	N
24	20230925	100410	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	50	2	0.80	86130630	13765	22.74	6240	6310	6220	8120	4380	6250	6257.31	10.00	0	-2881	6410	6330	6240	6160	6070	6285	6115	139	1870	500	4370	10	1	27820961	1753	101.61	0.43	12	0.05	62.00	14726.00	9890	20230706	-36.30	4080	20221013	54.41	9890	-36.30	20230706	5060	24.51	20230103	9890	-36.30	20230706	4080	54.41	20221013	2.41	N	033530	500	139 억		2783435	N	N	32	N	00	N
25	20230925	090410	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6220	-30	5	-0.48	9780680	1568	2.59	6240	6250	6220	8120	4380	6250	6236.11	10.00	0	-302	6410	6330	6240	6160	6070	6285	6115	139	1870	500	4370	10	1	27820961	1730	100.32	0.42	12	0.01	62.00	14726.00	9890	20230706	-37.11	4080	20221013	52.45	9890	-37.11	20230706	5060	22.92	20230103	9890	-37.11	20230706	4080	52.45	20221013	2.41	N	033530	500	139 억		2783435	N	N	32	N	00	N
26	20230922	160422	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6250	-100	5	-1.57	368230350	58953	69.28	6320	6320	6150	8250	4450	6350	6246.17	9.99	0	3810	6683	6516	6433	6266	6183	6475	6225	139	1900	500	4440	10	1	27820961	1739	100.81	0.42	12	0.21	62.00	14726.00	9890	20230706	-36.80	4080	20221013	53.19	9890	-36.80	20230706	5060	23.52	20230103	9890	-36.80	20230706	4080	53.19	20221013	2.41	N	033530	500	139 억		2779208	N	N	32	N	00	N
27	20230922	150419	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6250	-100	5	-1.57	353675740	56625	66.55	6320	6320	6150	8250	4450	6350	6245.93	9.99	0	4163	6683	6516	6433	6266	6183	6475	6225	139	1900	500	4440	10	1	27820961	1739	100.81	0.42	12	0.20	62.00	14726.00	9890	20230706	-36.80	4080	20221013	53.19	9890	-36.80	20230706	5060	23.52	20230103	9890	-36.80	20230706	4080	53.19	20221013	2.41	N	033530	500	139 억		2779208	N	N	38	N	00	N
28	20230922	140420	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6300	-50	5	-0.79	340636550	54543	64.10	6320	6320	6150	8250	4450	6350	6245.28	9.99	0	3920	6683	6516	6433	6266	6183	6475	6225	139	1900	500	4440	10	1	27820961	1753	101.61	0.43	12	0.20	62.00	14726.00	9890	20230706	-36.30	4080	20221013	54.41	9890	-36.30	20230706	5060	24.51	20230103	9890	-36.30	20230706	4080	54.41	20221013	2.41	N	033530	500	139 억		2779208	N	N	38	N	00	N
29	20230922	130357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	-70	5	-1.10	328157260	52557	61.77	6320	6320	6150	8250	4450	6350	6243.84	9.99	0	3598	6683	6516	6433	6266	6183	6475	6225	139	1900	500	4440	10	1	27820961	1747	101.29	0.43	12	0.19	62.00	14726.00	9890	20230706	-36.50	4080	20221013	53.92	9890	-36.50	20230706	5060	24.11	20230103	9890	-36.50	20230706	4080	53.92	20221013	2.41	N	033530	500	139 억		2779208	N	N	38	N	00	N
30	20230922	120355	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6290	-60	5	-0.94	315633180	50564	59.43	6320	6320	6150	8250	4450	6350	6242.25	9.99	0	3121	6683	6516	6433	6266	6183	6475	6225	139	1900	500	4440	10	1	27820961	1750	101.45	0.43	12	0.18	62.00	14726.00	9890	20230706	-36.40	4080	20221013	54.17	9890	-36.40	20230706	5060	24.31	20230103	9890	-36.40	20230706	4080	54.17	20221013	2.41	N	033530	500	139 억		2779208	N	N	38	N	00	N
31	20230922	110355	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6280	-70	5	-1.10	279709980	44853	52.71	6320	6320	6150	8250	4450	6350	6236.15	9.99	0	772	6683	6516	6433	6266	6183	6475	6225	139	1900	500	4440	10	1	27820961	1747	101.29	0.43	12	0.16	62.00	14726.00	9890	20230706	-36.50	4080	20221013	53.92	9890	-36.50	20230706	5060	24.11	20230103	9890	-36.50	20230706	4080	53.92	20221013	2.41	N	033530	500	139 억		2779208	N	N	38	N	00	N
32	20230922	100355	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6150	-200	5	-3.15	211311210	33884	39.82	6320	6320	6150	8250	4450	6350	6236.31	9.99	0	-4254	6683	6516	6433	6266	6183	6475	6225	139	1900	500	4440	10	1	27820961	1711	99.19	0.42	12	0.12	62.00	14726.00	9890	20230706	-37.82	4080	20221013	50.74	9890	-37.82	20230706	5060	21.54	20230103	9890	-37.82	20230706	4080	50.74	20221013	2.41	N	033530	500	139 억		2779208	N	N	38	N	00	N
33	20230922	090351	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6290	-60	5	-0.94	12114810	1924	2.26	6320	6320	6260	8250	4450	6350	6296.68	9.99	0	-1344	6683	6516	6433	6266	6183	6475	6225	139	1900	500	4440	10	1	27820961	1750	101.45	0.43	12	0.01	62.00	14726.00	9890	20230706	-36.40	4080	20221013	54.17	9890	-36.40	20230706	5060	24.31	20230103	9890	-36.40	20230706	4080	54.17	20221013	2.41	N	033530	500	139 억		2779208	N	N	38	N	00	N
34	20230921	160357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6350	-220	5	-3.35	536316350	83486	69.35	6540	6600	6350	8540	4600	6570	6424.36	10.07	0	-24047	6796	6682	6536	6422	6276	6740	6480	139	1970	500	4590	10	1	27820961	1767	102.42	0.43	12	0.30	62.00	14726.00	9890	20230706	-35.79	4080	20221013	55.64	9890	-35.79	20230706	5060	25.49	20230103	9890	-35.79	20230706	4080	55.64	20221013	2.44	N	033530	500	139 억		2802601	N	N	38	N	00	N
35	20230921	150351	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	-170	5	-2.59	507298850	78923	65.56	6540	6600	6350	8540	4600	6570	6427.77	10.07	0	-23977	6796	6682	6536	6422	6276	6740	6480	139	1970	500	4590	10	1	27820961	1781	103.23	0.43	12	0.28	62.00	14726.00	9890	20230706	-35.29	4080	20221013	56.86	9890	-35.29	20230706	5060	26.48	20230103	9890	-35.29	20230706	4080	56.86	20221013	2.44	N	033530	500	139 억		2802601	N	N	40	N	00	N
36	20230921	140353	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	-170	5	-2.59	350179420	54299	45.10	6540	6600	6380	8540	4600	6570	6449.10	10.07	0	-19246	6796	6682	6536	6422	6276	6740	6480	139	1970	500	4590	10	1	27820961	1781	103.23	0.43	12	0.20	62.00	14726.00	9890	20230706	-35.29	4080	20221013	56.86	9890	-35.29	20230706	5060	26.48	20230103	9890	-35.29	20230706	4080	56.86	20221013	2.44	N	033530	500	139 억		2802601	N	N	40	N	00	N
37	20230921	130350	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	-170	5	-2.59	286425260	44333	36.83	6540	6600	6400	8540	4600	6570	6460.77	10.07	0	-18366	6796	6682	6536	6422	6276	6740	6480	139	1970	500	4590	10	1	27820961	1781	103.23	0.43	12	0.16	62.00	14726.00	9890	20230706	-35.29	4080	20221013	56.86	9890	-35.29	20230706	5060	26.48	20230103	9890	-35.29	20230706	4080	56.86	20221013	2.44	N	033530	500	139 억		2802601	N	N	40	N	00	N
38	20230921	120349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6440	-130	5	-1.98	200790660	30998	25.75	6540	6600	6420	8540	4600	6570	6477.54	10.07	0	-11775	6796	6682	6536	6422	6276	6740	6480	139	1970	500	4590	10	1	27820961	1792	103.87	0.44	12	0.11	62.00	14726.00	9890	20230706	-34.88	4080	20221013	57.84	9890	-34.88	20230706	5060	27.27	20230103	9890	-34.88	20230706	4080	57.84	20221013	2.44	N	033530	500	139 억		2802601	N	N	40	N	00	N
39	20230921	110357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6450	-120	5	-1.83	151603560	23385	19.43	6540	6600	6420	8540	4600	6570	6482.94	10.07	0	-8035	6796	6682	6536	6422	6276	6740	6480	139	1970	500	4590	10	1	27820961	1794	104.03	0.44	12	0.08	62.00	14726.00	9890	20230706	-34.78	4080	20221013	58.09	9890	-34.78	20230706	5060	27.47	20230103	9890	-34.78	20230706	4080	58.09	20221013	2.44	N	033530	500	139 억		2802601	N	N	40	N	00	N
40	20230921	100350	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6480	-90	5	-1.37	72414770	11123	9.24	6540	6600	6470	8540	4600	6570	6510.36	10.07	0	-3283	6796	6682	6536	6422	6276	6740	6480	139	1970	500	4590	10	1	27820961	1803	104.52	0.44	12	0.04	62.00	14726.00	9890	20230706	-34.48	4080	20221013	58.82	9890	-34.48	20230706	5060	28.06	20230103	9890	-34.48	20230706	4080	58.82	20221013	2.44	N	033530	500	139 억		2802601	N	N	40	N	00	N
41	20230921	090355	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6480	-90	5	-1.37	9990040	1539	1.28	6540	6540	6470	8540	4600	6570	6491.25	10.07	0	-795	6796	6682	6536	6422	6276	6740	6480	139	1970	500	4590	10	1	27820961	1803	104.52	0.44	12	0.01	62.00	14726.00	9890	20230706	-34.48	4080	20221013	58.82	9890	-34.48	20230706	5060	28.06	20230103	9890	-34.48	20230706	4080	58.82	20221013	2.44	N	033530	500	139 억		2802601	N	N	40	N	00	N
42	20230920	160356	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6570	160	2	2.50	788648370	120267	183.89	6410	6650	6390	8330	4490	6410	6557.47	10.03	0	8005	6663	6536	6453	6326	6243	6495	6285	139	1920	500	4480	10	1	27820961	1828	105.97	0.45	12	0.43	62.00	14726.00	9890	20230706	-33.57	4080	20221013	61.03	9890	-33.57	20230706	5060	29.84	20230103	9890	-33.57	20230706	4080	61.03	20221013	2.43	N	033530	500	139 억		2790085	N	N	40	N	00	N
43	20230920	150345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	130	2	2.03	773998670	118026	180.47	6410	6650	6390	8330	4490	6410	6557.87	10.03	0	8294	6663	6536	6453	6326	6243	6495	6285	139	1920	500	4480	10	1	27820961	1819	105.48	0.44	12	0.42	62.00	14726.00	9890	20230706	-33.87	4080	20221013	60.29	9890	-33.87	20230706	5060	29.25	20230103	9890	-33.87	20230706	4080	60.29	20221013	2.43	N	033530	500	139 억		2790085	N	N	40	N	00	N
44	20230920	140349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6480	70	2	1.09	635759020	96883	148.14	6410	6650	6390	8330	4490	6410	6562.13	10.03	0	8178	6663	6536	6453	6326	6243	6495	6285	139	1920	500	4480	10	1	27820961	1803	104.52	0.44	12	0.35	62.00	14726.00	9890	20230706	-34.48	4080	20221013	58.82	9890	-34.48	20230706	5060	28.06	20230103	9890	-34.48	20230706	4080	58.82	20221013	2.43	N	033530	500	139 억		2790085	N	N	40	N	00	N
45	20230920	130348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	120	2	1.87	600930280	91535	139.96	6410	6650	6390	8330	4490	6410	6565.03	10.03	0	9910	6663	6536	6453	6326	6243	6495	6285	139	1920	500	4480	10	1	27820961	1817	105.32	0.44	12	0.33	62.00	14726.00	9890	20230706	-33.97	4080	20221013	60.05	9890	-33.97	20230706	5060	29.05	20230103	9890	-33.97	20230706	4080	60.05	20221013	2.43	N	033530	500	139 억		2790085	N	N	40	N	00	N
46	20230920	120348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6520	110	2	1.72	527519510	80342	122.85	6410	6650	6390	8330	4490	6410	6565.93	10.03	0	14940	6663	6536	6453	6326	6243	6495	6285	139	1920	500	4480	10	1	27820961	1814	105.16	0.44	12	0.29	62.00	14726.00	9890	20230706	-34.07	4080	20221013	59.80	9890	-34.07	20230706	5060	28.85	20230103	9890	-34.07	20230706	4080	59.80	20221013	2.43	N	033530	500	139 억		2790085	N	N	40	N	00	N
47	20230920	110351	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	120	2	1.87	479695630	73032	111.67	6410	6650	6390	8330	4490	6410	6568.30	10.03	0	18464	6663	6536	6453	6326	6243	6495	6285	139	1920	500	4480	10	1	27820961	1817	105.32	0.44	12	0.26	62.00	14726.00	9890	20230706	-33.97	4080	20221013	60.05	9890	-33.97	20230706	5060	29.05	20230103	9890	-33.97	20230706	4080	60.05	20221013	2.43	N	033530	500	139 억		2790085	N	N	40	N	00	N
48	20230920	100341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	170	2	2.65	376551060	57309	87.63	6410	6650	6390	8330	4490	6410	6570.54	10.03	0	21692	6663	6536	6453	6326	6243	6495	6285	139	1920	500	4480	10	1	27820961	1831	106.13	0.45	12	0.21	62.00	14726.00	9890	20230706	-33.47	4080	20221013	61.27	9890	-33.47	20230706	5060	30.04	20230103	9890	-33.47	20230706	4080	61.27	20221013	2.43	N	033530	500	139 억		2790085	N	N	40	N	00	N
49	20230920	090349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	0	3	0.00	2672970	417	0.64	6410	6410	6410	8330	4490	6410	6410.00	10.03	0	24	6663	6536	6453	6326	6243	6495	6285	139	1920	500	4480	10	1	27820961	1783	103.39	0.44	12	0.00	62.00	14726.00	9890	20230706	-35.19	4080	20221013	57.11	9890	-35.19	20230706	5060	26.68	20230103	9890	-35.19	20230706	4080	57.11	20221013	2.43	N	033530	500	139 억		2790085	N	N	40	N	00	N
50	20230919	160345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	-100	5	-1.54	408324050	63576	89.38	6510	6580	6370	8460	4560	6510	6422.57	10.08	0	-11485	6743	6626	6563	6446	6383	6595	6415	139	1950	500	4550	10	1	27820961	1783	103.39	0.44	12	0.23	62.00	14726.00	9890	20230706	-35.19	4080	20221013	57.11	9890	-35.19	20230706	5060	26.68	20230103	9890	-35.19	20230706	4080	57.11	20221013	2.42	N	033530	500	139 억		2805381	N	N	40	N	00	N
51	20230919	150345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	-100	5	-1.54	394111210	61360	86.27	6510	6580	6370	8460	4560	6510	6422.89	10.08	0	-11294	6743	6626	6563	6446	6383	6595	6415	139	1950	500	4550	10	1	27820961	1783	103.39	0.44	12	0.22	62.00	14726.00	9890	20230706	-35.19	4080	20221013	57.11	9890	-35.19	20230706	5060	26.68	20230103	9890	-35.19	20230706	4080	57.11	20221013	2.42	N	033530	500	139 억		2805381	N	N	28	N	00	N
52	20230919	140342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6390	-120	5	-1.84	348585050	54232	76.25	6510	6580	6380	8460	4560	6510	6427.62	10.08	0	-12373	6743	6626	6563	6446	6383	6595	6415	139	1950	500	4550	10	1	27820961	1778	103.06	0.43	12	0.19	62.00	14726.00	9890	20230706	-35.39	4080	20221013	56.62	9890	-35.39	20230706	5060	26.28	20230103	9890	-35.39	20230706	4080	56.62	20221013	2.42	N	033530	500	139 억		2805381	N	N	28	N	00	N
53	20230919	130340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6430	-80	5	-1.23	327152520	50882	71.54	6510	6580	6380	8460	4560	6510	6429.58	10.08	0	-12974	6743	6626	6563	6446	6383	6595	6415	139	1950	500	4550	10	1	27820961	1789	103.71	0.44	12	0.18	62.00	14726.00	9890	20230706	-34.98	4080	20221013	57.60	9890	-34.98	20230706	5060	27.08	20230103	9890	-34.98	20230706	4080	57.60	20221013	2.42	N	033530	500	139 억		2805381	N	N	28	N	00	N
54	20230919	120351	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	-100	5	-1.54	317227690	49335	69.36	6510	6580	6380	8460	4560	6510	6430.03	10.08	0	-11995	6743	6626	6563	6446	6383	6595	6415	139	1950	500	4550	10	1	27820961	1783	103.39	0.44	12	0.18	62.00	14726.00	9890	20230706	-35.19	4080	20221013	57.11	9890	-35.19	20230706	5060	26.68	20230103	9890	-35.19	20230706	4080	57.11	20221013	2.42	N	033530	500	139 억		2805381	N	N	28	N	00	N
55	20230919	110352	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6430	-80	5	-1.23	298799210	46460	65.32	6510	6580	6380	8460	4560	6510	6431.27	10.08	0	-10779	6743	6626	6563	6446	6383	6595	6415	139	1950	500	4550	10	1	27820961	1789	103.71	0.44	12	0.17	62.00	14726.00	9890	20230706	-34.98	4080	20221013	57.60	9890	-34.98	20230706	5060	27.08	20230103	9890	-34.98	20230706	4080	57.60	20221013	2.42	N	033530	500	139 억		2805381	N	N	28	N	00	N
56	20230919	100347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6430	-80	5	-1.23	113237320	17496	24.60	6510	6580	6430	8460	4560	6510	6472.12	10.08	0	-9438	6743	6626	6563	6446	6383	6595	6415	139	1950	500	4550	10	1	27820961	1789	103.71	0.44	12	0.06	62.00	14726.00	9890	20230706	-34.98	4080	20221013	57.60	9890	-34.98	20230706	5060	27.08	20230103	9890	-34.98	20230706	4080	57.60	20221013	2.42	N	033530	500	139 억		2805381	N	N	28	N	00	N
57	20230919	090345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6500	-10	5	-0.15	11177040	1718	2.42	6510	6580	6500	8460	4560	6510	6505.77	10.08	0	-1105	6743	6626	6563	6446	6383	6595	6415	139	1950	500	4550	10	1	27820961	1808	104.84	0.44	12	0.01	62.00	14726.00	9890	20230706	-34.28	4080	20221013	59.31	9890	-34.28	20230706	5060	28.46	20230103	9890	-34.28	20230706	4080	59.31	20221013	2.42	N	033530	500	139 억		2805381	N	N	28	N	00	N
58	20230918	160349	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	-110	5	-1.66	464496370	71101	65.68	6590	6680	6500	8600	4640	6620	6532.94	10.10	0	-7391	6780	6700	6590	6510	6400	6740	6550	139	1980	500	4630	10	1	27820961	1811	105.00	0.44	12	0.26	62.00	14726.00	9890	20230706	-34.18	4080	20221013	59.56	9890	-34.18	20230706	5060	28.66	20230103	9890	-34.18	20230706	4080	59.56	20221013	2.43	N	033530	500	139 억		2810259	N	N	28	N	00	N
59	20230918	150344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6500	-120	5	-1.81	452706000	69290	64.01	6590	6680	6500	8600	4640	6620	6533.50	10.10	0	-6104	6780	6700	6590	6510	6400	6740	6550	139	1980	500	4630	10	1	27820961	1808	104.84	0.44	12	0.25	62.00	14726.00	9890	20230706	-34.28	4080	20221013	59.31	9890	-34.28	20230706	5060	28.46	20230103	9890	-34.28	20230706	4080	59.31	20221013	2.43	N	033530	500	139 억		2810259	N	N	34	N	00	N
60	20230918	140353	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	-80	5	-1.21	210427740	32092	29.65	6590	6680	6500	8600	4640	6620	6557.02	10.10	0	-1807	6780	6700	6590	6510	6400	6740	6550	139	1980	500	4630	10	1	27820961	1819	105.48	0.44	12	0.12	62.00	14726.00	9890	20230706	-33.87	4080	20221013	60.29	9890	-33.87	20230706	5060	29.25	20230103	9890	-33.87	20230706	4080	60.29	20221013	2.43	N	033530	500	139 억		2810259	N	N	34	N	00	N
61	20230918	130345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	-80	5	-1.21	178019650	27145	25.08	6590	6680	6500	8600	4640	6620	6558.10	10.10	0	-2220	6780	6700	6590	6510	6400	6740	6550	139	1980	500	4630	10	1	27820961	1819	105.48	0.44	12	0.10	62.00	14726.00	9890	20230706	-33.87	4080	20221013	60.29	9890	-33.87	20230706	5060	29.25	20230103	9890	-33.87	20230706	4080	60.29	20221013	2.43	N	033530	500	139 억		2810259	N	N	34	N	00	N
62	20230918	120347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	-80	5	-1.21	151217630	23045	21.29	6590	6680	6500	8600	4640	6620	6561.84	10.10	0	-1546	6780	6700	6590	6510	6400	6740	6550	139	1980	500	4630	10	1	27820961	1819	105.48	0.44	12	0.08	62.00	14726.00	9890	20230706	-33.87	4080	20221013	60.29	9890	-33.87	20230706	5060	29.25	20230103	9890	-33.87	20230706	4080	60.29	20221013	2.43	N	033530	500	139 억		2810259	N	N	34	N	00	N
63	20230918	110348	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6560	-60	5	-0.91	137226570	20908	19.31	6590	6680	6500	8600	4640	6620	6563.35	10.10	0	-1674	6780	6700	6590	6510	6400	6740	6550	139	1980	500	4630	10	1	27820961	1825	105.81	0.45	12	0.08	62.00	14726.00	9890	20230706	-33.67	4080	20221013	60.78	9890	-33.67	20230706	5060	29.64	20230103	9890	-33.67	20230706	4080	60.78	20221013	2.43	N	033530	500	139 억		2810259	N	N	34	N	00	N
64	20230918	100342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6570	-50	5	-0.76	120688110	18383	16.98	6590	6680	6500	8600	4640	6620	6565.20	10.10	0	-532	6780	6700	6590	6510	6400	6740	6550	139	1980	500	4630	10	1	27820961	1828	105.97	0.45	12	0.07	62.00	14726.00	9890	20230706	-33.57	4080	20221013	61.03	9890	-33.57	20230706	5060	29.84	20230103	9890	-33.57	20230706	4080	61.03	20221013	2.43	N	033530	500	139 억		2810259	N	N	34	N	00	N
65	20230918	090339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-20	5	-0.30	23475540	3587	3.31	6590	6600	6500	8600	4640	6620	6544.62	10.10	0	135	6780	6700	6590	6510	6400	6740	6550	139	1980	500	4630	10	1	27820961	1836	106.45	0.45	12	0.01	62.00	14726.00	9890	20230706	-33.27	4080	20221013	61.76	9890	-33.27	20230706	5060	30.43	20230103	9890	-33.27	20230706	4080	61.76	20221013	2.43	N	033530	500	139 억		2810259	N	N	34	N	00	N
66	20230915	160345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	130	2	2.00	707716780	106991	219.27	6490	6670	6480	8430	4550	6490	6614.73	10.06	0	4644	6596	6542	6496	6442	6396	6520	6420	139	1940	500	4540	10	1	27820961	1842	106.77	0.45	12	0.38	62.00	14726.00	9890	20230706	-33.06	4080	20221013	62.25	9890	-33.06	20230706	5060	30.83	20230103	9890	-33.06	20230706	4080	62.25	20221013	2.46	N	033530	500	139 억		2800150	N	N	34	N	00	N
67	20230915	150345	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	130	2	2.00	659969240	99777	204.49	6490	6670	6480	8430	4550	6490	6614.44	10.06	0	3859	6596	6542	6496	6442	6396	6520	6420	139	1940	500	4540	10	1	27820961	1842	106.77	0.45	12	0.36	62.00	14726.00	9890	20230706	-33.06	4080	20221013	62.25	9890	-33.06	20230706	5060	30.83	20230103	9890	-33.06	20230706	4080	62.25	20221013	2.46	N	033530	500	139 억		2800150	N	N	64	N	00	N
68	20230915	140343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	120	2	1.85	615422560	93038	190.68	6490	6670	6480	8430	4550	6490	6614.74	10.06	0	4497	6596	6542	6496	6442	6396	6520	6420	139	1940	500	4540	10	1	27820961	1839	106.61	0.45	12	0.33	62.00	14726.00	9890	20230706	-33.16	4080	20221013	62.01	9890	-33.16	20230706	5060	30.63	20230103	9890	-33.16	20230706	4080	62.01	20221013	2.46	N	033530	500	139 억		2800150	N	N	64	N	00	N
69	20230915	130342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	100	2	1.54	545918810	82509	169.10	6490	6670	6480	8430	4550	6490	6616.48	10.06	0	5730	6596	6542	6496	6442	6396	6520	6420	139	1940	500	4540	10	1	27820961	1833	106.29	0.45	12	0.30	62.00	14726.00	9890	20230706	-33.37	4080	20221013	61.52	9890	-33.37	20230706	5060	30.24	20230103	9890	-33.37	20230706	4080	61.52	20221013	2.46	N	033530	500	139 억		2800150	N	N	64	N	00	N
70	20230915	120346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	90	2	1.39	499012540	75388	154.50	6490	6670	6480	8430	4550	6490	6619.26	10.06	0	7543	6596	6542	6496	6442	6396	6520	6420	139	1940	500	4540	10	1	27820961	1831	106.13	0.45	12	0.27	62.00	14726.00	9890	20230706	-33.47	4080	20221013	61.27	9890	-33.47	20230706	5060	30.04	20230103	9890	-33.47	20230706	4080	61.27	20221013	2.46	N	033530	500	139 억		2800150	N	N	64	N	00	N
71	20230915	110346	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	120	2	1.85	433885130	65507	134.25	6490	6670	6480	8430	4550	6490	6623.49	10.06	0	9654	6596	6542	6496	6442	6396	6520	6420	139	1940	500	4540	10	1	27820961	1839	106.61	0.45	12	0.24	62.00	14726.00	9890	20230706	-33.16	4080	20221013	62.01	9890	-33.16	20230706	5060	30.63	20230103	9890	-33.16	20230706	4080	62.01	20221013	2.46	N	033530	500	139 억		2800150	N	N	64	N	00	N
72	20230915	100347	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	150	2	2.31	359092240	54176	111.03	6490	6670	6480	8430	4550	6490	6628.25	10.06	0	10477	6596	6542	6496	6442	6396	6520	6420	139	1940	500	4540	10	1	27820961	1847	107.10	0.45	12	0.19	62.00	14726.00	9890	20230706	-32.86	4080	20221013	62.75	9890	-32.86	20230706	5060	31.23	20230103	9890	-32.86	20230706	4080	62.75	20221013	2.46	N	033530	500	139 억		2800150	N	N	64	N	00	N
73	20230915	090340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	0	3	0.00	9207410	1411	2.89	6490	6540	6480	8430	4550	6490	6525.45	10.06	0	-111	6596	6542	6496	6442	6396	6520	6420	139	1940	500	4540	10	1	27820961	1806	104.68	0.44	12	0.01	62.00	14726.00	9890	20230706	-34.38	4080	20221013	59.07	9890	-34.38	20230706	5060	28.26	20230103	9890	-34.38	20230706	4080	59.07	20221013	2.46	N	033530	500	139 억		2800150	N	N	64	N	00	N
74	20230914	160344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	70	2	1.09	313729560	48327	47.06	6500	6550	6450	8340	4500	6420	6491.81	10.04	0	7418	6706	6562	6486	6342	6266	6525	6305	139	1920	500	4490	10	1	27820961	1806	104.68	0.44	12	0.17	62.00	14726.00	9890	20230706	-34.38	4080	20221013	59.07	9890	-34.38	20230706	5060	28.26	20230103	9890	-34.38	20230706	4080	59.07	20221013	2.43	N	033530	500	139 억		2792007	N	N	64	N	00	N
75	20230914	150338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6470	50	2	0.78	292805030	45095	43.91	6500	6550	6450	8340	4500	6420	6493.07	10.04	0	6675	6706	6562	6486	6342	6266	6525	6305	139	1920	500	4490	10	1	27820961	1800	104.35	0.44	12	0.16	62.00	14726.00	9890	20230706	-34.58	4080	20221013	58.58	9890	-34.58	20230706	5060	27.87	20230103	9890	-34.58	20230706	4080	58.58	20221013	2.43	N	033530	500	139 억		2792007	N	N	21	N	00	N
76	20230914	140338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6500	80	2	1.25	208789010	32142	31.30	6500	6550	6450	8340	4500	6420	6495.83	10.04	0	3751	6706	6562	6486	6342	6266	6525	6305	139	1920	500	4490	10	1	27820961	1808	104.84	0.44	12	0.12	62.00	14726.00	9890	20230706	-34.28	4080	20221013	59.31	9890	-34.28	20230706	5060	28.46	20230103	9890	-34.28	20230706	4080	59.31	20221013	2.43	N	033530	500	139 억		2792007	N	N	21	N	00	N
77	20230914	130336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6500	80	2	1.25	185278640	28526	27.78	6500	6550	6450	8340	4500	6420	6495.08	10.04	0	3671	6706	6562	6486	6342	6266	6525	6305	139	1920	500	4490	10	1	27820961	1808	104.84	0.44	12	0.10	62.00	14726.00	9890	20230706	-34.28	4080	20221013	59.31	9890	-34.28	20230706	5060	28.46	20230103	9890	-34.28	20230706	4080	59.31	20221013	2.43	N	033530	500	139 억		2792007	N	N	21	N	00	N
78	20230914	120344	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6470	50	2	0.78	167500720	25786	25.11	6500	6550	6450	8340	4500	6420	6495.80	10.04	0	3610	6706	6562	6486	6342	6266	6525	6305	139	1920	500	4490	10	1	27820961	1800	104.35	0.44	12	0.09	62.00	14726.00	9890	20230706	-34.58	4080	20221013	58.58	9890	-34.58	20230706	5060	27.87	20230103	9890	-34.58	20230706	4080	58.58	20221013	2.43	N	033530	500	139 억		2792007	N	N	21	N	00	N
79	20230914	110339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	90	2	1.40	124007780	19068	18.57	6500	6550	6450	8340	4500	6420	6503.45	10.04	0	2885	6706	6562	6486	6342	6266	6525	6305	139	1920	500	4490	10	1	27820961	1811	105.00	0.44	12	0.07	62.00	14726.00	9890	20230706	-34.18	4080	20221013	59.56	9890	-34.18	20230706	5060	28.66	20230103	9890	-34.18	20230706	4080	59.56	20221013	2.43	N	033530	500	139 억		2792007	N	N	21	N	00	N
80	20230914	100335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6520	100	2	1.56	88840630	13656	13.30	6500	6550	6450	8340	4500	6420	6505.61	10.04	0	2584	6706	6562	6486	6342	6266	6525	6305	139	1920	500	4490	10	1	27820961	1814	105.16	0.44	12	0.05	62.00	14726.00	9890	20230706	-34.07	4080	20221013	59.80	9890	-34.07	20230706	5060	28.85	20230103	9890	-34.07	20230706	4080	59.80	20221013	2.43	N	033530	500	139 억		2792007	N	N	21	N	00	N
81	20230914	090341	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6470	50	2	0.78	916290	141	0.14	6500	6500	6470	8340	4500	6420	6498.51	10.04	0	-32	6706	6562	6486	6342	6266	6525	6305	139	1920	500	4490	10	1	27820961	1800	104.35	0.44	12	0.00	62.00	14726.00	9890	20230706	-34.58	4080	20221013	58.58	9890	-34.58	20230706	5060	27.87	20230103	9890	-34.58	20230706	4080	58.58	20221013	2.43	N	033530	500	139 억		2792007	N	N	21	N	00	N
82	20230913	160343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6420	-70	5	-1.08	667682230	102350	77.98	6490	6630	6410	8430	4550	6490	6523.64	9.93	0	25995	6870	6680	6570	6380	6270	6625	6325	139	1940	500	4540	10	1	27820961	1786	103.55	0.44	12	0.37	62.00	14726.00	9890	20230706	-35.09	4080	20221013	57.35	9890	-35.09	20230706	5060	26.88	20230103	9890	-35.09	20230706	4080	57.35	20221013	2.42	N	033530	500	139 억		2763988	N	N	21	N	00	N
83	20230913	150338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6460	-30	5	-0.46	602420570	92213	70.25	6490	6630	6410	8430	4550	6490	6533.05	9.93	0	20572	6870	6680	6570	6380	6270	6625	6325	139	1940	500	4540	10	1	27820961	1797	104.19	0.44	12	0.33	62.00	14726.00	9890	20230706	-34.68	4080	20221013	58.33	9890	-34.68	20230706	5060	27.67	20230103	9890	-34.68	20230706	4080	58.33	20221013	2.42	N	033530	500	139 억		2763988	N	N	21	N	00	N
84	20230913	140342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6500	10	2	0.15	517853320	79074	60.24	6490	6630	6430	8430	4550	6490	6549.17	9.93	0	17372	6870	6680	6570	6380	6270	6625	6325	139	1940	500	4540	10	1	27820961	1808	104.84	0.44	12	0.28	62.00	14726.00	9890	20230706	-34.28	4080	20221013	59.31	9890	-34.28	20230706	5060	28.46	20230103	9890	-34.28	20230706	4080	59.31	20221013	2.42	N	033530	500	139 억		2763988	N	N	21	N	00	N
85	20230913	130333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6450	-40	5	-0.62	484549150	73921	56.32	6490	6630	6450	8430	4550	6490	6555.19	9.93	0	15352	6870	6680	6570	6380	6270	6625	6325	139	1940	500	4540	10	1	27820961	1794	104.03	0.44	12	0.27	62.00	14726.00	9890	20230706	-34.78	4080	20221013	58.09	9890	-34.78	20230706	5060	27.47	20230103	9890	-34.78	20230706	4080	58.09	20221013	2.42	N	033530	500	139 억		2763988	N	N	21	N	00	N
86	20230913	120343	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	0	3	0.00	439967460	67019	51.06	6490	6630	6450	8430	4550	6490	6565.11	9.93	0	18506	6870	6680	6570	6380	6270	6625	6325	139	1940	500	4540	10	1	27820961	1806	104.68	0.44	12	0.24	62.00	14726.00	9890	20230706	-34.38	4080	20221013	59.07	9890	-34.38	20230706	5060	28.26	20230103	9890	-34.38	20230706	4080	59.07	20221013	2.42	N	033530	500	139 억		2763988	N	N	21	N	00	N
87	20230913	110337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	0	3	0.00	388675430	59093	45.02	6490	6630	6470	8430	4550	6490	6577.74	9.93	0	22551	6870	6680	6570	6380	6270	6625	6325	139	1940	500	4540	10	1	27820961	1806	104.68	0.44	12	0.21	62.00	14726.00	9890	20230706	-34.38	4080	20221013	59.07	9890	-34.38	20230706	5060	28.26	20230103	9890	-34.38	20230706	4080	59.07	20221013	2.42	N	033530	500	139 억		2763988	N	N	21	N	00	N
88	20230913	100337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6580	90	2	1.39	151750360	23074	17.58	6490	6630	6470	8430	4550	6490	6577.69	9.93	0	11166	6870	6680	6570	6380	6270	6625	6325	139	1940	500	4540	10	1	27820961	1831	106.13	0.45	12	0.08	62.00	14726.00	9890	20230706	-33.47	4080	20221013	61.27	9890	-33.47	20230706	5060	30.04	20230103	9890	-33.47	20230706	4080	61.27	20221013	2.42	N	033530	500	139 억		2763988	N	N	21	N	00	N
89	20230913	090334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	0	3	0.00	10260710	1580	1.20	6490	6560	6470	8430	4550	6490	6494.95	9.93	0	-221	6870	6680	6570	6380	6270	6625	6325	139	1940	500	4540	10	1	27820961	1806	104.68	0.44	12	0.01	62.00	14726.00	9890	20230706	-34.38	4080	20221013	59.07	9890	-34.38	20230706	5060	28.26	20230103	9890	-34.38	20230706	4080	59.07	20221013	2.42	N	033530	500	139 억		2763988	N	N	21	N	00	N
90	20230912	160331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	-50	5	-0.76	862706090	130845	157.18	6540	6760	6460	8500	4580	6540	6593.38	9.95	0	-6029	6640	6590	6500	6450	6360	6615	6475	139	1960	500	4570	10	1	27820961	1806	104.68	0.44	12	0.47	62.00	14726.00	9890	20230706	-34.38	4080	20221013	59.07	9890	-34.38	20230706	5060	28.26	20230103	9890	-34.38	20230706	4080	59.07	20221013	2.43	N	033530	500	139 억		2767480	N	N	21	N	00	N
91	20230912	150337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	-30	5	-0.46	801376890	121409	145.85	6540	6760	6460	8500	4580	6540	6600.66	9.95	0	-5654	6640	6590	6500	6450	6360	6615	6475	139	1960	500	4570	10	1	27820961	1811	105.00	0.44	12	0.44	62.00	14726.00	9890	20230706	-34.18	4080	20221013	59.56	9890	-34.18	20230706	5060	28.66	20230103	9890	-34.18	20230706	4080	59.56	20221013	2.43	N	033530	500	139 억		2767480	N	N	26	N	00	N
92	20230912	140337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6470	-70	5	-1.07	702048990	106084	127.44	6540	6760	6460	8500	4580	6540	6617.89	9.95	0	-3127	6640	6590	6500	6450	6360	6615	6475	139	1960	500	4570	10	1	27820961	1800	104.35	0.44	12	0.38	62.00	14726.00	9890	20230706	-34.58	4080	20221013	58.58	9890	-34.58	20230706	5060	27.87	20230103	9890	-34.58	20230706	4080	58.58	20221013	2.43	N	033530	500	139 억		2767480	N	N	26	N	00	N
93	20230912	130334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	-30	5	-0.46	670294810	101188	121.56	6540	6760	6460	8500	4580	6540	6624.29	9.95	0	140	6640	6590	6500	6450	6360	6615	6475	139	1960	500	4570	10	1	27820961	1811	105.00	0.44	12	0.36	62.00	14726.00	9890	20230706	-34.18	4080	20221013	59.56	9890	-34.18	20230706	5060	28.66	20230103	9890	-34.18	20230706	4080	59.56	20221013	2.43	N	033530	500	139 억		2767480	N	N	26	N	00	N
94	20230912	120328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	-10	5	-0.15	605454720	91216	109.58	6540	6760	6530	8500	4580	6540	6637.64	9.95	0	3117	6640	6590	6500	6450	6360	6615	6475	139	1960	500	4570	10	1	27820961	1817	105.32	0.44	12	0.33	62.00	14726.00	9890	20230706	-33.97	4080	20221013	60.05	9890	-33.97	20230706	5060	29.05	20230103	9890	-33.97	20230706	4080	60.05	20221013	2.43	N	033530	500	139 억		2767480	N	N	26	N	00	N
95	20230912	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6560	20	2	0.31	562190670	84605	101.63	6540	6760	6530	8500	4580	6540	6644.94	9.95	0	3707	6640	6590	6500	6450	6360	6615	6475	139	1960	500	4570	10	1	27820961	1825	105.81	0.45	12	0.30	62.00	14726.00	9890	20230706	-33.67	4080	20221013	60.78	9890	-33.67	20230706	5060	29.64	20230103	9890	-33.67	20230706	4080	60.78	20221013	2.43	N	033530	500	139 억		2767480	N	N	26	N	00	N
96	20230912	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	50	2	0.76	460503120	69145	83.06	6540	6760	6530	8500	4580	6540	6660.03	9.95	0	8228	6640	6590	6500	6450	6360	6615	6475	139	1960	500	4570	10	1	27820961	1833	106.29	0.45	12	0.25	62.00	14726.00	9890	20230706	-33.37	4080	20221013	61.52	9890	-33.37	20230706	5060	30.24	20230103	9890	-33.37	20230706	4080	61.52	20221013	2.43	N	033530	500	139 억		2767480	N	N	26	N	00	N
97	20230912	090337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	190	2	2.91	211378170	31704	38.09	6540	6730	6530	8500	4580	6540	6667.40	9.95	0	18254	6640	6590	6500	6450	6360	6615	6475	139	1960	500	4570	10	1	27820961	1872	108.55	0.46	12	0.11	62.00	14726.00	9890	20230706	-31.95	4080	20221013	64.95	9890	-31.95	20230706	5060	33.00	20230103	9890	-31.95	20230706	4080	64.95	20221013	2.43	N	033530	500	139 억		2767480	N	N	26	N	00	N
98	20230911	160328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	70	2	1.08	539276070	82991	80.35	6470	6550	6410	8410	4530	6470	6497.81	9.99	0	-15450	6676	6572	6376	6272	6076	6625	6325	139	1940	500	4520	10	1	27820961	1819	105.48	0.44	12	0.30	62.00	14726.00	9890	20230706	-33.87	4080	20221013	60.29	9890	-33.87	20230706	5060	29.25	20230103	9890	-33.87	20230706	4080	60.29	20221013	2.44	N	033530	500	139 억		2779081	N	N	26	N	00	N
99	20230911	150335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6470	0	3	0.00	497648320	76603	74.17	6470	6550	6410	8410	4530	6470	6496.46	9.99	0	-14455	6676	6572	6376	6272	6076	6625	6325	139	1940	500	4520	10	1	27820961	1800	104.35	0.44	12	0.28	62.00	14726.00	9890	20230706	-34.58	4080	20221013	58.58	9890	-34.58	20230706	5060	27.87	20230103	9890	-34.58	20230706	4080	58.58	20221013	2.44	N	033530	500	139 억		2779081	N	N	0	N	00	N
100	20230911	140338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	60	2	0.93	403806210	62169	60.19	6470	6550	6410	8410	4530	6470	6495.30	9.99	0	-8179	6676	6572	6376	6272	6076	6625	6325	139	1940	500	4520	10	1	27820961	1817	105.32	0.44	12	0.22	62.00	14726.00	9890	20230706	-33.97	4080	20221013	60.05	9890	-33.97	20230706	5060	29.05	20230103	9890	-33.97	20230706	4080	60.05	20221013	2.44	N	033530	500	139 억		2779081	N	N	0	N	00	N
101	20230911	130330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6520	50	2	0.77	355285690	54723	52.98	6470	6550	6410	8410	4530	6470	6492.44	9.99	0	-7333	6676	6572	6376	6272	6076	6625	6325	139	1940	500	4520	10	1	27820961	1814	105.16	0.44	12	0.20	62.00	14726.00	9890	20230706	-34.07	4080	20221013	59.80	9890	-34.07	20230706	5060	28.85	20230103	9890	-34.07	20230706	4080	59.80	20221013	2.44	N	033530	500	139 억		2779081	N	N	0	N	00	N
102	20230911	120332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	40	2	0.62	334524080	51536	49.90	6470	6550	6410	8410	4530	6470	6491.08	9.99	0	-7089	6676	6572	6376	6272	6076	6625	6325	139	1940	500	4520	10	1	27820961	1811	105.00	0.44	12	0.19	62.00	14726.00	9890	20230706	-34.18	4080	20221013	59.56	9890	-34.18	20230706	5060	28.66	20230103	9890	-34.18	20230706	4080	59.56	20221013	2.44	N	033530	500	139 억		2779081	N	N	0	N	00	N
103	20230911	110326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	60	2	0.93	254868190	39300	38.05	6470	6550	6410	8410	4530	6470	6485.20	9.99	0	579	6676	6572	6376	6272	6076	6625	6325	139	1940	500	4520	10	1	27820961	1817	105.32	0.44	12	0.14	62.00	14726.00	9890	20230706	-33.97	4080	20221013	60.05	9890	-33.97	20230706	5060	29.05	20230103	9890	-33.97	20230706	4080	60.05	20221013	2.44	N	033530	500	139 억		2779081	N	N	0	N	00	N
104	20230911	100328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	60	2	0.93	173631440	26849	26.00	6470	6530	6410	8410	4530	6470	6466.96	9.99	0	3295	6676	6572	6376	6272	6076	6625	6325	139	1940	500	4520	10	1	27820961	1817	105.32	0.44	12	0.10	62.00	14726.00	9890	20230706	-33.97	4080	20221013	60.05	9890	-33.97	20230706	5060	29.05	20230103	9890	-33.97	20230706	4080	60.05	20221013	2.44	N	033530	500	139 억		2779081	N	N	0	N	00	N
105	20230911	090327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6480	10	2	0.15	35083240	5405	5.23	6470	6530	6470	8410	4530	6470	6490.92	9.99	0	1984	6676	6572	6376	6272	6076	6625	6325	139	1940	500	4520	10	1	27820961	1803	104.52	0.44	12	0.02	62.00	14726.00	9890	20230706	-34.48	4080	20221013	58.82	9890	-34.48	20230706	5060	28.06	20230103	9890	-34.48	20230706	4080	58.82	20221013	2.44	N	033530	500	139 억		2779081	N	N	0	N	00	N
106	20230908	160332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6470	80	2	1.25	657034460	102882	60.32	6400	6480	6180	8300	4480	6390	6386.16	9.88	0	21862	6696	6542	6446	6292	6196	6495	6245	139	1910	500	4470	10	1	27820961	1800	104.35	0.44	12	0.37	62.00	14726.00	9890	20230706	-34.58	4080	20221013	58.58	9890	-34.58	20230706	5060	27.87	20230103	9890	-34.58	20230706	4080	58.58	20221013	2.40	N	033530	500	139 억		2749405	N	N	0	N	00	N
107	20230908	150333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6380	-10	5	-0.16	612766740	95981	56.27	6400	6480	6180	8300	4480	6390	6384.25	9.88	0	20775	6696	6542	6446	6292	6196	6495	6245	139	1910	500	4470	10	1	27820961	1775	102.90	0.43	12	0.34	62.00	14726.00	9890	20230706	-35.49	4080	20221013	56.37	9890	-35.49	20230706	5060	26.09	20230103	9890	-35.49	20230706	4080	56.37	20221013	2.40	N	033530	500	139 억		2749405	N	N	0	N	00	N
108	20230908	140330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6380	-10	5	-0.16	526259330	82396	48.31	6400	6480	6180	8300	4480	6390	6386.95	9.88	0	19050	6696	6542	6446	6292	6196	6495	6245	139	1910	500	4470	10	1	27820961	1775	102.90	0.43	12	0.30	62.00	14726.00	9890	20230706	-35.49	4080	20221013	56.37	9890	-35.49	20230706	5060	26.09	20230103	9890	-35.49	20230706	4080	56.37	20221013	2.40	N	033530	500	139 억		2749405	N	N	0	N	00	N
109	20230908	130334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6390	0	3	0.00	348307420	54682	32.06	6400	6440	6180	8300	4480	6390	6369.69	9.88	0	6914	6696	6542	6446	6292	6196	6495	6245	139	1910	500	4470	10	1	27820961	1778	103.06	0.43	12	0.20	62.00	14726.00	9890	20230706	-35.39	4080	20221013	56.62	9890	-35.39	20230706	5060	26.28	20230103	9890	-35.39	20230706	4080	56.62	20221013	2.40	N	033530	500	139 억		2749405	N	N	0	N	00	N
110	20230908	120340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	10	2	0.16	322049620	50578	29.65	6400	6440	6180	8300	4480	6390	6367.39	9.88	0	6368	6696	6542	6446	6292	6196	6495	6245	139	1910	500	4470	10	1	27820961	1781	103.23	0.43	12	0.18	62.00	14726.00	9890	20230706	-35.29	4080	20221013	56.86	9890	-35.29	20230706	5060	26.48	20230103	9890	-35.29	20230706	4080	56.86	20221013	2.40	N	033530	500	139 억		2749405	N	N	0	N	00	N
111	20230908	110336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	10	2	0.16	213569500	33656	19.73	6400	6440	6180	8300	4480	6390	6345.66	9.88	0	6821	6696	6542	6446	6292	6196	6495	6245	139	1910	500	4470	10	1	27820961	1781	103.23	0.43	12	0.12	62.00	14726.00	9890	20230706	-35.29	4080	20221013	56.86	9890	-35.29	20230706	5060	26.48	20230103	9890	-35.29	20230706	4080	56.86	20221013	2.40	N	033530	500	139 억		2749405	N	N	0	N	00	N
112	20230908	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6330	-60	5	-0.94	154667700	24416	14.32	6400	6440	6180	8300	4480	6390	6334.69	9.88	0	3018	6696	6542	6446	6292	6196	6495	6245	139	1910	500	4470	10	1	27820961	1761	102.10	0.43	12	0.09	62.00	14726.00	9890	20230706	-36.00	4080	20221013	55.15	9890	-36.00	20230706	5060	25.10	20230103	9890	-36.00	20230706	4080	55.15	20221013	2.40	N	033530	500	139 억		2749405	N	N	0	N	00	N
113	20230908	090337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	20	2	0.31	15755820	2469	1.45	6400	6410	6360	8300	4480	6390	6381.46	9.88	0	327	6696	6542	6446	6292	6196	6495	6245	139	1910	500	4470	10	1	27820961	1783	103.39	0.44	12	0.01	62.00	14726.00	9890	20230706	-35.19	4080	20221013	57.11	9890	-35.19	20230706	5060	26.68	20230103	9890	-35.19	20230706	4080	57.11	20221013	2.40	N	033530	500	139 억		2749405	N	N	0	N	00	N
114	20230907	160331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6390	-210	5	-3.18	1091688820	169664	93.22	6520	6600	6350	8580	4620	6600	6434.42	10.04	0	-45695	6840	6720	6620	6500	6400	6710	6490	139	1980	500	4620	10	1	27820961	1778	103.06	0.43	12	0.61	62.00	14726.00	9890	20230706	-35.39	4080	20221013	56.62	9890	-35.39	20230706	5060	26.28	20230103	9890	-35.39	20230706	4080	56.62	20221013	2.39	N	033530	500	139 억		2792473	N	N	0	N	00	N
115	20230907	150331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6380	-220	5	-3.33	1060298000	164741	90.51	6520	6600	6350	8580	4620	6600	6436.15	10.04	0	-45003	6840	6720	6620	6500	6400	6710	6490	139	1980	500	4620	10	1	27820961	1775	102.90	0.43	12	0.59	62.00	14726.00	9890	20230706	-35.49	4080	20221013	56.37	9890	-35.49	20230706	5060	26.09	20230103	9890	-35.49	20230706	4080	56.37	20221013	2.39	N	033530	500	139 억		2792473	N	N	0	N	00	N
116	20230907	140331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6350	-250	5	-3.79	969560360	150487	82.68	6520	6600	6350	8580	4620	6600	6442.82	10.04	0	-45381	6840	6720	6620	6500	6400	6710	6490	139	1980	500	4620	10	1	27820961	1767	102.42	0.43	12	0.54	62.00	14726.00	9890	20230706	-35.79	4080	20221013	55.64	9890	-35.79	20230706	5060	25.49	20230103	9890	-35.79	20230706	4080	55.64	20221013	2.39	N	033530	500	139 억		2792473	N	N	0	N	00	N
117	20230907	130332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	-190	5	-2.88	811101530	125637	69.03	6520	6600	6400	8580	4620	6600	6455.91	10.04	0	-41808	6840	6720	6620	6500	6400	6710	6490	139	1980	500	4620	10	1	27820961	1783	103.39	0.44	12	0.45	62.00	14726.00	9890	20230706	-35.19	4080	20221013	57.11	9890	-35.19	20230706	5060	26.68	20230103	9890	-35.19	20230706	4080	57.11	20221013	2.39	N	033530	500	139 억		2792473	N	N	0	N	00	N
118	20230907	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6420	-180	5	-2.73	699471440	108233	59.47	6520	6600	6400	8580	4620	6600	6462.64	10.04	0	-37165	6840	6720	6620	6500	6400	6710	6490	139	1980	500	4620	10	1	27820961	1786	103.55	0.44	12	0.39	62.00	14726.00	9890	20230706	-35.09	4080	20221013	57.35	9890	-35.09	20230706	5060	26.88	20230103	9890	-35.09	20230706	4080	57.35	20221013	2.39	N	033530	500	139 억		2792473	N	N	0	N	00	N
119	20230907	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6410	-190	5	-2.88	640074460	98975	54.38	6520	6600	6400	8580	4620	6600	6467.03	10.04	0	-34491	6840	6720	6620	6500	6400	6710	6490	139	1980	500	4620	10	1	27820961	1783	103.39	0.44	12	0.36	62.00	14726.00	9890	20230706	-35.19	4080	20221013	57.11	9890	-35.19	20230706	5060	26.68	20230103	9890	-35.19	20230706	4080	57.11	20221013	2.39	N	033530	500	139 억		2792473	N	N	0	N	00	N
120	20230907	100331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6450	-150	5	-2.27	383381810	59022	32.43	6520	6600	6410	8580	4620	6600	6495.57	10.04	0	-14683	6840	6720	6620	6500	6400	6710	6490	139	1980	500	4620	10	1	27820961	1794	104.03	0.44	12	0.21	62.00	14726.00	9890	20230706	-34.78	4080	20221013	58.09	9890	-34.78	20230706	5060	27.47	20230103	9890	-34.78	20230706	4080	58.09	20221013	2.39	N	033530	500	139 억		2792473	N	N	0	N	00	N
121	20230907	090336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	-90	5	-1.36	23445280	3601	1.98	6520	6560	6490	8580	4620	6600	6510.77	10.04	0	-933	6840	6720	6620	6500	6400	6710	6490	139	1980	500	4620	10	1	27820961	1811	105.00	0.44	12	0.01	62.00	14726.00	9890	20230706	-34.18	4080	20221013	59.56	9890	-34.18	20230706	5060	28.66	20230103	9890	-34.18	20230706	4080	59.56	20221013	2.39	N	033530	500	139 억		2792473	N	N	0	N	00	N
122	20230906	160330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-10	5	-0.15	1198432750	181266	186.81	6600	6740	6520	8590	4630	6610	6611.48	10.10	0	-12688	6756	6682	6636	6562	6516	6660	6540	139	1980	500	4620	10	1	27820961	1836	106.45	0.45	12	0.65	62.00	14726.00	9890	20230706	-33.27	4080	20221013	61.76	9890	-33.27	20230706	5060	30.43	20230103	9890	-33.27	20230706	4080	61.76	20221013	2.37	N	033530	500	139 억		2811200	N	N	195	N	00	N
123	20230906	150330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	-70	5	-1.06	1149228410	173783	179.10	6600	6740	6520	8590	4630	6610	6613.01	10.10	0	-11376	6756	6682	6636	6562	6516	6660	6540	139	1980	500	4620	10	1	27820961	1819	105.48	0.44	12	0.62	62.00	14726.00	9890	20230706	-33.87	4080	20221013	60.29	9890	-33.87	20230706	5060	29.25	20230103	9890	-33.87	20230706	4080	60.29	20221013	2.37	N	033530	500	139 억		2811200	N	N	195	N	00	N
124	20230906	140332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-10	5	-0.15	802373810	120843	124.54	6600	6740	6580	8590	4630	6610	6639.81	10.10	0	716	6756	6682	6636	6562	6516	6660	6540	139	1980	500	4620	10	1	27820961	1836	106.45	0.45	12	0.43	62.00	14726.00	9890	20230706	-33.27	4080	20221013	61.76	9890	-33.27	20230706	5060	30.43	20230103	9890	-33.27	20230706	4080	61.76	20221013	2.37	N	033530	500	139 억		2811200	N	N	195	N	00	N
125	20230906	130330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	-20	5	-0.30	722086880	108661	111.99	6600	6740	6580	8590	4630	6610	6645.32	10.10	0	4420	6756	6682	6636	6562	6516	6660	6540	139	1980	500	4620	10	1	27820961	1833	106.29	0.45	12	0.39	62.00	14726.00	9890	20230706	-33.37	4080	20221013	61.52	9890	-33.37	20230706	5060	30.24	20230103	9890	-33.37	20230706	4080	61.52	20221013	2.37	N	033530	500	139 억		2811200	N	N	195	N	00	N
126	20230906	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-10	5	-0.15	652634920	98127	101.13	6600	6740	6580	8590	4630	6610	6650.93	10.10	0	6796	6756	6682	6636	6562	6516	6660	6540	139	1980	500	4620	10	1	27820961	1836	106.45	0.45	12	0.35	62.00	14726.00	9890	20230706	-33.27	4080	20221013	61.76	9890	-33.27	20230706	5060	30.43	20230103	9890	-33.27	20230706	4080	61.76	20221013	2.37	N	033530	500	139 억		2811200	N	N	195	N	00	N
127	20230906	110333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	-20	5	-0.30	558097100	83799	86.36	6600	6740	6580	8590	4630	6610	6659.96	10.10	0	6914	6756	6682	6636	6562	6516	6660	6540	139	1980	500	4620	10	1	27820961	1833	106.29	0.45	12	0.30	62.00	14726.00	9890	20230706	-33.37	4080	20221013	61.52	9890	-33.37	20230706	5060	30.24	20230103	9890	-33.37	20230706	4080	61.52	20221013	2.37	N	033530	500	139 억		2811200	N	N	195	N	00	N
128	20230906	100325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	40	2	0.61	337038880	50357	51.90	6600	6740	6580	8590	4630	6610	6693.02	10.10	0	18070	6756	6682	6636	6562	6516	6660	6540	139	1980	500	4620	10	1	27820961	1850	107.26	0.45	12	0.18	62.00	14726.00	9890	20230706	-32.76	4080	20221013	62.99	9890	-32.76	20230706	5060	31.42	20230103	9890	-32.76	20230706	4080	62.99	20221013	2.37	N	033530	500	139 억		2811200	N	N	195	N	00	N
129	20230906	090326	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6590	-20	5	-0.30	14993310	2271	2.34	6600	6610	6580	8590	4630	6610	6602.02	10.10	0	-2059	6756	6682	6636	6562	6516	6660	6540	139	1980	500	4620	10	1	27820961	1833	106.29	0.45	12	0.01	62.00	14726.00	9890	20230706	-33.37	4080	20221013	61.52	9890	-33.37	20230706	5060	30.24	20230103	9890	-33.37	20230706	4080	61.52	20221013	2.37	N	033530	500	139 억		2811200	N	N	195	N	00	N
130	20230905	160327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-80	5	-1.20	637764340	96220	71.18	6640	6710	6590	8690	4690	6690	6628.20	10.10	0	-3081	6983	6836	6693	6546	6403	6910	6620	139	2000	500	4680	10	1	27820961	1839	106.61	0.45	12	0.35	62.00	14726.00	9890	20230706	-33.16	4080	20221013	62.01	9890	-33.16	20230706	5060	30.63	20230103	9890	-33.16	20230706	4080	62.01	20221013	2.36	N	033530	500	139 억		2810148	N	N	195	N	00	N
131	20230905	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-50	5	-0.75	618736390	93344	69.05	6640	6710	6590	8690	4690	6690	6628.56	10.10	0	-2582	6983	6836	6693	6546	6403	6910	6620	139	2000	500	4680	10	1	27820961	1847	107.10	0.45	12	0.34	62.00	14726.00	9890	20230706	-32.86	4080	20221013	62.75	9890	-32.86	20230706	5060	31.23	20230103	9890	-32.86	20230706	4080	62.75	20221013	2.36	N	033530	500	139 억		2810148	N	N	168	N	00	N
132	20230905	140330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	-40	5	-0.60	479440910	72294	53.48	6640	6710	6590	8690	4690	6690	6631.82	10.10	0	-4811	6983	6836	6693	6546	6403	6910	6620	139	2000	500	4680	10	1	27820961	1850	107.26	0.45	12	0.26	62.00	14726.00	9890	20230706	-32.76	4080	20221013	62.99	9890	-32.76	20230706	5060	31.42	20230103	9890	-32.76	20230706	4080	62.99	20221013	2.36	N	033530	500	139 억		2810148	N	N	168	N	00	N
133	20230905	130320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-60	5	-0.90	395547500	59645	44.12	6640	6710	6590	8690	4690	6690	6631.70	10.10	0	-7122	6983	6836	6693	6546	6403	6910	6620	139	2000	500	4680	10	1	27820961	1845	106.94	0.45	12	0.21	62.00	14726.00	9890	20230706	-32.96	4080	20221013	62.50	9890	-32.96	20230706	5060	31.03	20230103	9890	-32.96	20230706	4080	62.50	20221013	2.36	N	033530	500	139 억		2810148	N	N	168	N	00	N
134	20230905	120327	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-80	5	-1.20	340136940	51269	37.93	6640	6710	6590	8690	4690	6690	6634.36	10.10	0	-5215	6983	6836	6693	6546	6403	6910	6620	139	2000	500	4680	10	1	27820961	1839	106.61	0.45	12	0.18	62.00	14726.00	9890	20230706	-33.16	4080	20221013	62.01	9890	-33.16	20230706	5060	30.63	20230103	9890	-33.16	20230706	4080	62.01	20221013	2.36	N	033530	500	139 억		2810148	N	N	168	N	00	N
135	20230905	110328	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-20	5	-0.30	140797150	21123	15.63	6640	6710	6640	8690	4690	6690	6665.58	10.10	0	-4614	6983	6836	6693	6546	6403	6910	6620	139	2000	500	4680	10	1	27820961	1856	107.58	0.45	12	0.08	62.00	14726.00	9890	20230706	-32.56	4080	20221013	63.48	9890	-32.56	20230706	5060	31.82	20230103	9890	-32.56	20230706	4080	63.48	20221013	2.36	N	033530	500	139 억		2810148	N	N	168	N	00	N
136	20230905	100325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	-30	5	-0.45	95392270	14314	10.59	6640	6710	6640	8690	4690	6690	6664.26	10.10	0	-2094	6983	6836	6693	6546	6403	6910	6620	139	2000	500	4680	10	1	27820961	1853	107.42	0.45	12	0.05	62.00	14726.00	9890	20230706	-32.66	4080	20221013	63.24	9890	-32.66	20230706	5060	31.62	20230103	9890	-32.66	20230706	4080	63.24	20221013	2.36	N	033530	500	139 억		2810148	N	N	168	N	00	N
137	20230905	090320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	20	2	0.30	3916510	588	0.43	6640	6710	6640	8690	4690	6690	6660.73	10.10	0	160	6983	6836	6693	6546	6403	6910	6620	139	2000	500	4680	10	1	27820961	1867	108.23	0.46	12	0.00	62.00	14726.00	9890	20230706	-32.15	4080	20221013	64.46	9890	-32.15	20230706	5060	32.61	20230103	9890	-32.15	20230706	4080	64.46	20221013	2.36	N	033530	500	139 억		2810148	N	N	168	N	00	N
138	20230904	160325	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6690	10	2	0.15	900356190	135011	127.86	6640	6840	6550	8680	4680	6680	6668.75	10.05	0	-31438	6960	6820	6730	6590	6500	6775	6545	139	2000	500	4670	10	1	27820961	1861	107.90	0.45	12	0.49	62.00	14726.00	9890	20230706	-32.36	4080	20221013	63.97	9890	-32.36	20230706	5060	32.21	20230103	9890	-32.36	20230706	4080	63.97	20221013	2.40	N	033530	500	139 억		2795101	N	N	168	N	00	N
139	20230904	150319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-10	5	-0.15	852060970	127734	120.97	6640	6840	6550	8680	4680	6680	6670.58	10.05	0	-29028	6960	6820	6730	6590	6500	6775	6545	139	2000	500	4670	10	1	27820961	1856	107.58	0.45	12	0.46	62.00	14726.00	9890	20230706	-32.56	4080	20221013	63.48	9890	-32.56	20230706	5060	31.82	20230103	9890	-32.56	20230706	4080	63.48	20221013	2.40	N	033530	500	139 억		2795101	N	N	23	N	00	N
140	20230904	140318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-10	5	-0.15	636200250	95200	90.16	6640	6840	6550	8680	4680	6680	6682.78	10.05	0	-19230	6960	6820	6730	6590	6500	6775	6545	139	2000	500	4670	10	1	27820961	1856	107.58	0.45	12	0.34	62.00	14726.00	9890	20230706	-32.56	4080	20221013	63.48	9890	-32.56	20230706	5060	31.82	20230103	9890	-32.56	20230706	4080	63.48	20221013	2.40	N	033530	500	139 억		2795101	N	N	23	N	00	N
141	20230904	130323	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6760	80	2	1.20	462990790	69294	65.62	6640	6840	6550	8680	4680	6680	6681.54	10.05	0	-3941	6960	6820	6730	6590	6500	6775	6545	139	2000	500	4670	10	1	27820961	1881	109.03	0.46	12	0.25	62.00	14726.00	9890	20230706	-31.65	4080	20221013	65.69	9890	-31.65	20230706	5060	33.60	20230103	9890	-31.65	20230706	4080	65.69	20221013	2.40	N	033530	500	139 억		2795101	N	N	23	N	00	N
142	20230904	120317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6700	20	2	0.30	339764980	50947	48.25	6640	6840	6550	8680	4680	6680	6668.98	10.05	0	-1391	6960	6820	6730	6590	6500	6775	6545	139	2000	500	4670	10	1	27820961	1864	108.06	0.45	12	0.18	62.00	14726.00	9890	20230706	-32.25	4080	20221013	64.22	9890	-32.25	20230706	5060	32.41	20230103	9890	-32.25	20230706	4080	64.22	20221013	2.40	N	033530	500	139 억		2795101	N	N	23	N	00	N
143	20230904	110313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6690	10	2	0.15	272347980	40865	38.70	6640	6840	6550	8680	4680	6680	6664.56	10.05	0	-3940	6960	6820	6730	6590	6500	6775	6545	139	2000	500	4670	10	1	27820961	1861	107.90	0.45	12	0.15	62.00	14726.00	9890	20230706	-32.36	4080	20221013	63.97	9890	-32.36	20230706	5060	32.21	20230103	9890	-32.36	20230706	4080	63.97	20221013	2.40	N	033530	500	139 억		2795101	N	N	23	N	00	N
144	20230904	100313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-10	5	-0.15	170890460	25758	24.39	6640	6680	6550	8680	4680	6680	6634.36	10.05	0	-403	6960	6820	6730	6590	6500	6775	6545	139	2000	500	4670	10	1	27820961	1856	107.58	0.45	12	0.09	62.00	14726.00	9890	20230706	-32.56	4080	20221013	63.48	9890	-32.56	20230706	5060	31.82	20230103	9890	-32.56	20230706	4080	63.48	20221013	2.40	N	033530	500	139 억		2795101	N	N	23	N	00	N
145	20230904	090319	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-60	5	-0.90	43305970	6549	6.20	6640	6650	6550	8680	4680	6680	6612.01	10.05	0	-2214	6960	6820	6730	6590	6500	6775	6545	139	2000	500	4670	10	1	27820961	1842	106.77	0.45	12	0.02	62.00	14726.00	9890	20230706	-33.06	4080	20221013	62.25	9890	-33.06	20230706	5060	30.83	20230103	9890	-33.06	20230706	4080	62.25	20221013	2.40	N	033530	500	139 억		2795101	N	N	23	N	00	N
146	20230901	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	-120	5	-1.76	691907730	103068	113.65	6810	6870	6640	8840	4760	6800	6713.09	10.18	0	-35478	7080	6940	6840	6700	6600	6890	6650	139	2040	500	4760	10	1	27820961	1858	107.74	0.45	12	0.37	62.00	14726.00	9890	20230706	-32.46	4080	20221013	63.73	9890	-32.46	20230706	5060	32.02	20230103	9890	-32.46	20230706	4080	63.73	20221013	2.38	N	033530	500	139 억		2831101	N	N	23	N	00	N
147	20230901	150321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	-120	5	-1.76	614747240	91511	100.91	6810	6870	6640	8840	4760	6800	6717.69	10.18	0	-31268	7080	6940	6840	6700	6600	6890	6650	139	2040	500	4760	10	1	27820961	1858	107.74	0.45	12	0.33	62.00	14726.00	9890	20230706	-32.46	4080	20221013	63.73	9890	-32.46	20230706	5060	32.02	20230103	9890	-32.46	20230706	4080	63.73	20221013	2.38	N	033530	500	139 억		2831101	N	N	16	N	00	N
148	20230901	140318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-130	5	-1.91	456848300	67803	74.77	6810	6870	6660	8840	4760	6800	6737.83	10.18	0	-26086	7080	6940	6840	6700	6600	6890	6650	139	2040	500	4760	10	1	27820961	1856	107.58	0.45	12	0.24	62.00	14726.00	9890	20230706	-32.56	4080	20221013	63.48	9890	-32.56	20230706	5060	31.82	20230103	9890	-32.56	20230706	4080	63.48	20221013	2.38	N	033530	500	139 억		2831101	N	N	16	N	00	N
149	20230901	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6720	-80	5	-1.18	318824460	47182	52.03	6810	6870	6700	8840	4760	6800	6757.28	10.18	0	-18888	7080	6940	6840	6700	6600	6890	6650	139	2040	500	4760	10	1	27820961	1870	108.39	0.46	12	0.17	62.00	14726.00	9890	20230706	-32.05	4080	20221013	64.71	9890	-32.05	20230706	5060	32.81	20230103	9890	-32.05	20230706	4080	64.71	20221013	2.38	N	033530	500	139 억		2831101	N	N	16	N	00	N
150	20230901	120316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6720	-80	5	-1.18	261466790	38629	42.60	6810	6870	6700	8840	4760	6800	6768.62	10.18	0	-14744	7080	6940	6840	6700	6600	6890	6650	139	2040	500	4760	10	1	27820961	1870	108.39	0.46	12	0.14	62.00	14726.00	9890	20230706	-32.05	4080	20221013	64.71	9890	-32.05	20230706	5060	32.81	20230103	9890	-32.05	20230706	4080	64.71	20221013	2.38	N	033530	500	139 억		2831101	N	N	16	N	00	N
151	20230901	110316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	-70	5	-1.03	199527380	29414	32.44	6810	6870	6720	8840	4760	6800	6783.38	10.18	0	-8904	7080	6940	6840	6700	6600	6890	6650	139	2040	500	4760	10	1	27820961	1872	108.55	0.46	12	0.11	62.00	14726.00	9890	20230706	-31.95	4080	20221013	64.95	9890	-31.95	20230706	5060	33.00	20230103	9890	-31.95	20230706	4080	64.95	20221013	2.38	N	033530	500	139 억		2831101	N	N	16	N	00	N
152	20230901	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6760	-40	5	-0.59	144747340	21306	23.49	6810	6870	6740	8840	4760	6800	6793.72	10.18	0	-5708	7080	6940	6840	6700	6600	6890	6650	139	2040	500	4760	10	1	27820961	1881	109.03	0.46	12	0.08	62.00	14726.00	9890	20230706	-31.65	4080	20221013	65.69	9890	-31.65	20230706	5060	33.60	20230103	9890	-31.65	20230706	4080	65.69	20221013	2.38	N	033530	500	139 억		2831101	N	N	16	N	00	N
153	20230901	090312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	-50	5	-0.74	16765620	2475	2.73	6810	6810	6750	8840	4760	6800	6773.41	10.18	0	-1818	7080	6940	6840	6700	6600	6890	6650	139	2040	500	4760	10	1	27820961	1878	108.87	0.46	12	0.01	62.00	14726.00	9890	20230706	-31.75	4080	20221013	65.44	9890	-31.75	20230706	5060	33.40	20230103	9890	-31.75	20230706	4080	65.44	20221013	2.38	N	033530	500	139 억		2831101	N	N	16	N	00	N