KissMeData/041650/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	160450	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3500	45	2	1.30	131485215	37792	178.56	3440	3580	3430	4490	2420	3455	3479.20	3.73	0	-9747	3651	3552	3491	3392	3331	3602	3442	107	1035	500	2280	5	1	21471450	752	106.06	0.37	12	0.18	33.00	9348.00	4560	20230524	-23.25	2505	20221017	39.72	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2505	39.72	20221017	1.33	N	041650	500	107 억		801176	N	N	4	N	00	N
3	20230927	150453	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3510	55	2	1.59	113600205	32683	154.42	3440	3580	3430	4490	2420	3455	3475.85	3.73	0	-9453	3651	3552	3491	3392	3331	3602	3442	107	1035	500	2280	5	1	21471450	754	106.36	0.38	12	0.15	33.00	9348.00	4560	20230524	-23.03	2505	20221017	40.12	4560	-23.03	20230524	2900	21.03	20230104	4560	-23.03	20230524	2505	40.12	20221017	1.33	N	041650	500	107 억		801176	N	N	9	N	00	N
4	20230927	140452	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3485	30	2	0.87	96090285	27690	130.83	3440	3580	3430	4490	2420	3455	3470.24	3.73	0	-9337	3651	3552	3491	3392	3331	3602	3442	107	1035	500	2280	5	1	21471450	748	105.61	0.37	12	0.13	33.00	9348.00	4560	20230524	-23.57	2505	20221017	39.12	4560	-23.57	20230524	2900	20.17	20230104	4560	-23.57	20230524	2505	39.12	20221017	1.33	N	041650	500	107 억		801176	N	N	9	N	00	N
5	20230927	130448	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3500	45	2	1.30	89472430	25799	121.89	3440	3580	3430	4490	2420	3455	3468.08	3.73	0	-9274	3651	3552	3491	3392	3331	3602	3442	107	1035	500	2280	5	1	21471450	752	106.06	0.37	12	0.12	33.00	9348.00	4560	20230524	-23.25	2505	20221017	39.72	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2505	39.72	20221017	1.33	N	041650	500	107 억		801176	N	N	9	N	00	N
6	20230927	120447	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3480	25	2	0.72	76627010	22118	104.50	3440	3580	3430	4490	2420	3455	3464.48	3.73	0	-7018	3651	3552	3491	3392	3331	3602	3442	107	1035	500	2280	5	1	21471450	747	105.45	0.37	12	0.10	33.00	9348.00	4560	20230524	-23.68	2505	20221017	38.92	4560	-23.68	20230524	2900	20.00	20230104	4560	-23.68	20230524	2505	38.92	20221017	1.33	N	041650	500	107 억		801176	N	N	9	N	00	N
7	20230927	110451	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3440	-15	5	-0.43	55529445	16040	75.79	3440	3580	3430	4490	2420	3455	3461.95	3.73	0	-4523	3651	3552	3491	3392	3331	3602	3442	107	1035	500	2280	5	1	21471450	739	104.24	0.37	12	0.07	33.00	9348.00	4560	20230524	-24.56	2505	20221017	37.33	4560	-24.56	20230524	2900	18.62	20230104	4560	-24.56	20230524	2505	37.33	20221017	1.33	N	041650	500	107 억		801176	N	N	9	N	00	N
8	20230927	100447	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3450	-5	5	-0.14	30595365	8813	41.64	3440	3580	3435	4490	2420	3455	3471.70	3.73	0	-3600	3651	3552	3491	3392	3331	3602	3442	107	1035	500	2280	5	1	21471450	741	104.55	0.37	12	0.04	33.00	9348.00	4560	20230524	-24.34	2505	20221017	37.72	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2505	37.72	20221017	1.33	N	041650	500	107 억		801176	N	N	9	N	00	N
9	20230927	090455	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3445	-10	5	-0.29	1772355	515	2.43	3440	3465	3440	4490	2420	3455	3440.26	3.73	0	-22	3651	3552	3491	3392	3331	3602	3442	107	1035	500	2280	5	1	21471450	740	104.39	0.37	12	0.00	33.00	9348.00	4560	20230524	-24.45	2505	20221017	37.52	4560	-24.45	20230524	2900	18.79	20230104	4560	-24.45	20230524	2505	37.52	20221017	1.33	N	041650	500	107 억		801176	N	N	9	N	00	N
10	20230926	160447	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3455	5	2	0.14	73069290	21044	47.33	3450	3590	3430	4485	2415	3450	3472.22	3.77	0	-5898	3506	3477	3451	3422	3396	3492	3437	107	1035	500	2270	5	1	21471450	742	104.70	0.37	12	0.10	33.00	9348.00	4560	20230524	-24.23	2505	20221017	37.92	4560	-24.23	20230524	2900	19.14	20230104	4560	-24.23	20230524	2505	37.92	20221017	1.33	N	041650	500	107 억		808473	N	N	9	N	00	N
11	20230926	150450	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3445	-5	5	-0.14	58197475	16739	37.65	3450	3590	3430	4485	2415	3450	3476.76	3.77	0	-5370	3506	3477	3451	3422	3396	3492	3437	107	1035	500	2270	5	1	21471450	740	104.39	0.37	12	0.08	33.00	9348.00	4560	20230524	-24.45	2505	20221017	37.52	4560	-24.45	20230524	2900	18.79	20230104	4560	-24.45	20230524	2505	37.52	20221017	1.33	N	041650	500	107 억		808473	N	N	18	N	00	N
12	20230926	140444	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3480	30	2	0.87	52732115	15157	34.09	3450	3590	3430	4485	2415	3450	3479.06	3.77	0	-5481	3506	3477	3451	3422	3396	3492	3437	107	1035	500	2270	5	1	21471450	747	105.45	0.37	12	0.07	33.00	9348.00	4560	20230524	-23.68	2505	20221017	38.92	4560	-23.68	20230524	2900	20.00	20230104	4560	-23.68	20230524	2505	38.92	20221017	1.33	N	041650	500	107 억		808473	N	N	18	N	00	N
13	20230926	130445	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3465	15	2	0.43	48975005	14072	31.65	3450	3590	3430	4485	2415	3450	3480.32	3.77	0	-5297	3506	3477	3451	3422	3396	3492	3437	107	1035	500	2270	5	1	21471450	744	105.00	0.37	12	0.07	33.00	9348.00	4560	20230524	-24.01	2505	20221017	38.32	4560	-24.01	20230524	2900	19.48	20230104	4560	-24.01	20230524	2505	38.32	20221017	1.33	N	041650	500	107 억		808473	N	N	18	N	00	N
14	20230926	120447	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3500	50	2	1.45	41353365	11868	26.69	3450	3590	3430	4485	2415	3450	3484.44	3.77	0	-4250	3506	3477	3451	3422	3396	3492	3437	107	1035	500	2270	5	1	21471450	752	106.06	0.37	12	0.06	33.00	9348.00	4560	20230524	-23.25	2505	20221017	39.72	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2505	39.72	20221017	1.33	N	041650	500	107 억		808473	N	N	18	N	00	N
15	20230926	110447	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3460	10	2	0.29	40181510	11530	25.93	3450	3590	3430	4485	2415	3450	3484.95	3.77	0	-4211	3506	3477	3451	3422	3396	3492	3437	107	1035	500	2270	5	1	21471450	743	104.85	0.37	12	0.05	33.00	9348.00	4560	20230524	-24.12	2505	20221017	38.12	4560	-24.12	20230524	2900	19.31	20230104	4560	-24.12	20230524	2505	38.12	20221017	1.33	N	041650	500	107 억		808473	N	N	18	N	00	N
16	20230926	100445	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3485	35	2	1.01	32108540	9198	20.69	3450	3590	3430	4485	2415	3450	3490.82	3.77	0	-2821	3506	3477	3451	3422	3396	3492	3437	107	1035	500	2270	5	1	21471450	748	105.61	0.37	12	0.04	33.00	9348.00	4560	20230524	-23.57	2505	20221017	39.12	4560	-23.57	20230524	2900	20.17	20230104	4560	-23.57	20230524	2505	39.12	20221017	1.33	N	041650	500	107 억		808473	N	N	18	N	00	N
17	20230926	090446	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3450	0	3	0.00	2474405	719	1.62	3450	3450	3430	4485	2415	3450	3441.45	3.77	0	-15	3506	3477	3451	3422	3396	3492	3437	107	1035	500	2270	5	1	21471450	741	104.55	0.37	12	0.00	33.00	9348.00	4560	20230524	-24.34	2505	20221017	37.72	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2505	37.72	20221017	1.33	N	041650	500	107 억		808473	N	N	18	N	00	N
18	20230925	160446	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3450	-30	5	-0.86	147072805	42660	108.61	3445	3480	3425	4520	2440	3480	3447.56	3.81	0	-10548	3596	3537	3481	3422	3366	3567	3452	107	1040	500	2290	5	1	21471450	741	104.55	0.37	12	0.20	33.00	9348.00	4560	20230524	-24.34	2505	20221017	37.72	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2505	37.72	20221017	1.34	N	041650	500	107 억		817785	N	N	18	N	00	N
19	20230925	150449	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3455	-25	5	-0.72	135326435	39247	99.92	3445	3480	3425	4520	2440	3480	3448.07	3.81	0	-10375	3596	3537	3481	3422	3366	3567	3452	107	1040	500	2290	5	1	21471450	742	104.70	0.37	12	0.18	33.00	9348.00	4560	20230524	-24.23	2505	20221017	37.92	4560	-24.23	20230524	2900	19.14	20230104	4560	-24.23	20230524	2505	37.92	20221017	1.34	N	041650	500	107 억		817785	N	N	2	N	00	N
20	20230925	140441	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3455	-25	5	-0.72	127864540	37084	94.41	3445	3480	3425	4520	2440	3480	3447.97	3.81	0	-9430	3596	3537	3481	3422	3366	3567	3452	107	1040	500	2290	5	1	21471450	742	104.70	0.37	12	0.17	33.00	9348.00	4560	20230524	-24.23	2505	20221017	37.92	4560	-24.23	20230524	2900	19.14	20230104	4560	-24.23	20230524	2505	37.92	20221017	1.34	N	041650	500	107 억		817785	N	N	2	N	00	N
21	20230925	130443	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3450	-30	5	-0.86	92179420	26703	67.98	3445	3480	3425	4520	2440	3480	3452.02	3.81	0	-10949	3596	3537	3481	3422	3366	3567	3452	107	1040	500	2290	5	1	21471450	741	104.55	0.37	12	0.12	33.00	9348.00	4560	20230524	-24.34	2505	20221017	37.72	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2505	37.72	20221017	1.34	N	041650	500	107 억		817785	N	N	2	N	00	N
22	20230925	120448	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3465	-15	5	-0.43	61594375	17847	45.44	3445	3480	3425	4520	2440	3480	3451.25	3.81	0	-3209	3596	3537	3481	3422	3366	3567	3452	107	1040	500	2290	5	1	21471450	744	105.00	0.37	12	0.08	33.00	9348.00	4560	20230524	-24.01	2505	20221017	38.32	4560	-24.01	20230524	2900	19.48	20230104	4560	-24.01	20230524	2505	38.32	20221017	1.34	N	041650	500	107 억		817785	N	N	2	N	00	N
23	20230925	110443	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3450	-30	5	-0.86	50447660	14606	37.19	3445	3480	3425	4520	2440	3480	3453.90	3.81	0	-1758	3596	3537	3481	3422	3366	3567	3452	107	1040	500	2290	5	1	21471450	741	104.55	0.37	12	0.07	33.00	9348.00	4560	20230524	-24.34	2505	20221017	37.72	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2505	37.72	20221017	1.34	N	041650	500	107 억		817785	N	N	2	N	00	N
24	20230925	100444	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3470	-10	5	-0.29	39879260	11558	29.43	3445	3480	3425	4520	2440	3480	3450.36	3.81	0	-1358	3596	3537	3481	3422	3366	3567	3452	107	1040	500	2290	5	1	21471450	745	105.15	0.37	12	0.05	33.00	9348.00	4560	20230524	-23.90	2505	20221017	38.52	4560	-23.90	20230524	2900	19.66	20230104	4560	-23.90	20230524	2505	38.52	20221017	1.34	N	041650	500	107 억		817785	N	N	2	N	00	N
25	20230925	090444	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3480	0	3	0.00	15825380	4597	11.70	3445	3480	3425	4520	2440	3480	3442.55	3.81	0	667	3596	3537	3481	3422	3366	3567	3452	107	1040	500	2290	5	1	21471450	747	105.45	0.37	12	0.02	33.00	9348.00	4560	20230524	-23.68	2505	20221017	38.92	4560	-23.68	20230524	2900	20.00	20230104	4560	-23.68	20230524	2505	38.92	20221017	1.34	N	041650	500	107 억		817785	N	N	2	N	00	N
26	20230922	160459	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3480	-25	5	-0.71	133417315	38568	84.20	3450	3540	3425	4555	2455	3505	3459.27	3.84	0	-5482	3698	3601	3543	3446	3388	3572	3417	107	1050	500	2310	5	1	21471450	747	105.45	0.37	12	0.18	33.00	9348.00	4560	20230524	-23.68	2505	20221017	38.92	4560	-23.68	20230524	2900	20.00	20230104	4560	-23.68	20230524	2505	38.92	20221017	1.34	N	041650	500	107 억		823547	N	N	2	N	00	N
27	20230922	150455	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3440	-65	5	-1.85	130835885	37821	82.57	3450	3540	3425	4555	2455	3505	3459.34	3.84	0	-5277	3698	3601	3543	3446	3388	3572	3417	107	1050	500	2310	5	1	21471450	739	104.24	0.37	12	0.18	33.00	9348.00	4560	20230524	-24.56	2505	20221017	37.33	4560	-24.56	20230524	2900	18.62	20230104	4560	-24.56	20230524	2505	37.33	20221017	1.34	N	041650	500	107 억		823547	N	N	1	N	00	N
28	20230922	140457	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3460	-45	5	-1.28	112548540	32520	70.99	3450	3540	3425	4555	2455	3505	3460.90	3.84	0	-4471	3698	3601	3543	3446	3388	3572	3417	107	1050	500	2310	5	1	21471450	743	104.85	0.37	12	0.15	33.00	9348.00	4560	20230524	-24.12	2505	20221017	38.12	4560	-24.12	20230524	2900	19.31	20230104	4560	-24.12	20230524	2505	38.12	20221017	1.34	N	041650	500	107 억		823547	N	N	1	N	00	N
29	20230922	130430	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3470	-35	5	-1.00	103517540	29915	65.31	3450	3540	3425	4555	2455	3505	3460.39	3.84	0	-3045	3698	3601	3543	3446	3388	3572	3417	107	1050	500	2310	5	1	21471450	745	105.15	0.37	12	0.14	33.00	9348.00	4560	20230524	-23.90	2505	20221017	38.52	4560	-23.90	20230524	2900	19.66	20230104	4560	-23.90	20230524	2505	38.52	20221017	1.34	N	041650	500	107 억		823547	N	N	1	N	00	N
30	20230922	120426	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3490	-15	5	-0.43	96232175	27823	60.74	3450	3540	3425	4555	2455	3505	3458.73	3.84	0	-2815	3698	3601	3543	3446	3388	3572	3417	107	1050	500	2310	5	1	21471450	749	105.76	0.37	12	0.13	33.00	9348.00	4560	20230524	-23.46	2505	20221017	39.32	4560	-23.46	20230524	2900	20.34	20230104	4560	-23.46	20230524	2505	39.32	20221017	1.34	N	041650	500	107 억		823547	N	N	1	N	00	N
31	20230922	110427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3500	-5	5	-0.14	76672800	22234	48.54	3450	3540	3425	4555	2455	3505	3448.45	3.84	0	1795	3698	3601	3543	3446	3388	3572	3417	107	1050	500	2310	5	1	21471450	752	106.06	0.37	12	0.10	33.00	9348.00	4560	20230524	-23.25	2505	20221017	39.72	4560	-23.25	20230524	2900	20.69	20230104	4560	-23.25	20230524	2505	39.72	20221017	1.34	N	041650	500	107 억		823547	N	N	1	N	00	N
32	20230922	100427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3435	-70	5	-2.00	59383285	17213	37.58	3450	3540	3425	4555	2455	3505	3449.91	3.84	0	1310	3698	3601	3543	3446	3388	3572	3417	107	1050	500	2310	5	1	21471450	738	104.09	0.37	12	0.08	33.00	9348.00	4560	20230524	-24.67	2505	20221017	37.13	4560	-24.67	20230524	2900	18.45	20230104	4560	-24.67	20230524	2505	37.13	20221017	1.34	N	041650	500	107 억		823547	N	N	1	N	00	N
33	20230922	090421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3530	25	2	0.71	26272040	7613	16.62	3450	3540	3435	4555	2455	3505	3450.94	3.84	0	3929	3698	3601	3543	3446	3388	3572	3417	107	1050	500	2310	5	1	21471450	758	106.97	0.38	12	0.04	33.00	9348.00	4560	20230524	-22.59	2505	20221017	40.92	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2505	40.92	20221017	1.34	N	041650	500	107 억		823547	N	N	1	N	00	N
34	20230921	160428	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3505	-90	5	-2.50	160958725	45617	187.01	3595	3640	3485	4670	2520	3595	3528.61	3.93	0	-20528	3661	3627	3561	3527	3461	3645	3545	107	1075	500	2370	5	1	21471450	753	106.21	0.37	12	0.21	33.00	9348.00	4560	20230524	-23.14	2505	20221017	39.92	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2505	39.92	20221017	1.33	N	041650	500	107 억		843542	N	N	1	N	00	N
35	20230921	150422	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3485	-110	5	-3.06	156071605	44218	181.27	3595	3640	3485	4670	2520	3595	3529.59	3.93	0	-20511	3661	3627	3561	3527	3461	3645	3545	107	1075	500	2370	5	1	21471450	748	105.61	0.37	12	0.21	33.00	9348.00	4560	20230524	-23.57	2505	20221017	39.12	4560	-23.57	20230524	2900	20.17	20230104	4560	-23.57	20230524	2505	39.12	20221017	1.33	N	041650	500	107 억		843542	N	N	4	N	00	N
36	20230921	140426	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3515	-80	5	-2.23	139323240	39423	161.62	3595	3640	3490	4670	2520	3595	3534.06	3.93	0	-17985	3661	3627	3561	3527	3461	3645	3545	107	1075	500	2370	5	1	21471450	755	106.52	0.38	12	0.18	33.00	9348.00	4560	20230524	-22.92	2505	20221017	40.32	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2505	40.32	20221017	1.33	N	041650	500	107 억		843542	N	N	4	N	00	N
37	20230921	130421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3525	-70	5	-1.95	132224775	37395	153.30	3595	3640	3490	4670	2520	3595	3535.89	3.93	0	-17677	3661	3627	3561	3527	3461	3645	3545	107	1075	500	2370	5	1	21471450	757	106.82	0.38	12	0.17	33.00	9348.00	4560	20230524	-22.70	2505	20221017	40.72	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2505	40.72	20221017	1.33	N	041650	500	107 억		843542	N	N	4	N	00	N
38	20230921	120419	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3505	-90	5	-2.50	108220475	30543	125.21	3595	3640	3500	4670	2520	3595	3543.22	3.93	0	-14457	3661	3627	3561	3527	3461	3645	3545	107	1075	500	2370	5	1	21471450	753	106.21	0.37	12	0.14	33.00	9348.00	4560	20230524	-23.14	2505	20221017	39.92	4560	-23.14	20230524	2900	20.86	20230104	4560	-23.14	20230524	2505	39.92	20221017	1.33	N	041650	500	107 억		843542	N	N	4	N	00	N
39	20230921	110429	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3525	-70	5	-1.95	70445540	19776	81.07	3595	3640	3525	4670	2520	3595	3562.17	3.93	0	-8221	3661	3627	3561	3527	3461	3645	3545	107	1075	500	2370	5	1	21471450	757	106.82	0.38	12	0.09	33.00	9348.00	4560	20230524	-22.70	2505	20221017	40.72	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2505	40.72	20221017	1.33	N	041650	500	107 억		843542	N	N	4	N	00	N
40	20230921	100421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3545	-50	5	-1.39	53505855	14985	61.43	3595	3640	3530	4670	2520	3595	3570.63	3.93	0	-4356	3661	3627	3561	3527	3461	3645	3545	107	1075	500	2370	5	1	21471450	761	107.42	0.38	12	0.07	33.00	9348.00	4560	20230524	-22.26	2505	20221017	41.52	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2505	41.52	20221017	1.33	N	041650	500	107 억		843542	N	N	4	N	00	N
41	20230921	090427	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3580	-15	5	-0.42	5006575	1397	5.73	3595	3595	3570	4670	2520	3595	3583.80	3.93	0	-1149	3661	3627	3561	3527	3461	3645	3545	107	1075	500	2370	5	1	21471450	769	108.48	0.38	12	0.01	33.00	9348.00	4560	20230524	-21.49	2505	20221017	42.91	4560	-21.49	20230524	2900	23.45	20230104	4560	-21.49	20230524	2505	42.91	20221017	1.33	N	041650	500	107 억		843542	N	N	4	N	00	N
42	20230920	160426	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3595	45	2	1.27	86630620	24323	47.03	3505	3595	3495	4615	2485	3550	3561.25	3.94	0	-1580	3696	3622	3586	3512	3476	3605	3495	107	1065	500	2340	5	1	21471450	772	108.94	0.38	12	0.11	33.00	9348.00	4560	20230524	-21.16	2505	20221017	43.51	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2505	43.51	20221017	1.31	N	041650	500	107 억		845788	N	N	4	N	00	N
43	20230920	150416	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3550	0	3	0.00	67936885	19110	36.95	3505	3595	3495	4615	2485	3550	3555.04	3.94	0	-210	3696	3622	3586	3512	3476	3605	3495	107	1065	500	2340	5	1	21471450	762	107.58	0.38	12	0.09	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.31	N	041650	500	107 억		845788	N	N	0	N	00	N
44	20230920	140420	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3560	10	2	0.28	65706145	18481	35.74	3505	3595	3495	4615	2485	3550	3555.33	3.94	0	-243	3696	3622	3586	3512	3476	3605	3495	107	1065	500	2340	5	1	21471450	764	107.88	0.38	12	0.09	33.00	9348.00	4560	20230524	-21.93	2505	20221017	42.12	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2505	42.12	20221017	1.31	N	041650	500	107 억		845788	N	N	0	N	00	N
45	20230920	130419	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3555	5	2	0.14	59331160	16689	32.27	3505	3595	3495	4615	2485	3550	3555.11	3.94	0	276	3696	3622	3586	3512	3476	3605	3495	107	1065	500	2340	5	1	21471450	763	107.73	0.38	12	0.08	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.31	N	041650	500	107 억		845788	N	N	0	N	00	N
46	20230920	120417	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3555	5	2	0.14	59085620	16620	32.14	3505	3595	3495	4615	2485	3550	3555.09	3.94	0	266	3696	3622	3586	3512	3476	3605	3495	107	1065	500	2340	5	1	21471450	763	107.73	0.38	12	0.08	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.31	N	041650	500	107 억		845788	N	N	0	N	00	N
47	20230920	110421	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3585	35	2	0.99	41771855	11769	22.76	3505	3595	3495	4615	2485	3550	3549.31	3.94	0	67	3696	3622	3586	3512	3476	3605	3495	107	1065	500	2340	5	1	21471450	770	108.64	0.38	12	0.05	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.31	N	041650	500	107 억		845788	N	N	0	N	00	N
48	20230920	100413	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3595	45	2	1.27	30847540	8722	16.87	3505	3595	3495	4615	2485	3550	3536.75	3.94	0	2206	3696	3622	3586	3512	3476	3605	3495	107	1065	500	2340	5	1	21471450	772	108.94	0.38	12	0.04	33.00	9348.00	4560	20230524	-21.16	2505	20221017	43.51	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2505	43.51	20221017	1.31	N	041650	500	107 억		845788	N	N	0	N	00	N
49	20230920	090418	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	-10	5	-0.28	14819570	4224	8.17	3505	3550	3495	4615	2485	3550	3508.42	3.94	0	215	3696	3622	3586	3512	3476	3605	3495	107	1065	500	2340	5	1	21471450	760	107.27	0.38	12	0.02	33.00	9348.00	4560	20230524	-22.37	2505	20221017	41.32	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2505	41.32	20221017	1.31	N	041650	500	107 억		845788	N	N	0	N	00	N
50	20230919	160416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3550	-100	5	-2.74	185336145	51340	98.88	3650	3660	3550	4745	2555	3650	3609.98	3.97	0	-5836	3730	3690	3640	3600	3550	3710	3620	107	1095	500	2400	5	1	21471450	762	107.58	0.38	12	0.24	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.32	N	041650	500	107 억		852344	N	N	0	N	00	N
51	20230919	150416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3585	-65	5	-1.78	168284130	46548	89.65	3650	3660	3570	4745	2555	3650	3615.28	3.97	0	-5760	3730	3690	3640	3600	3550	3710	3620	107	1095	500	2400	5	1	21471450	770	108.64	0.38	12	0.22	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.32	N	041650	500	107 억		852344	N	N	0	N	00	N
52	20230919	140414	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3605	-45	5	-1.23	146927615	40598	78.19	3650	3660	3585	4745	2555	3650	3619.09	3.97	0	-6833	3730	3690	3640	3600	3550	3710	3620	107	1095	500	2400	5	1	21471450	774	109.24	0.39	12	0.19	33.00	9348.00	4560	20230524	-20.94	2505	20221017	43.91	4560	-20.94	20230524	2900	24.31	20230104	4560	-20.94	20230524	2505	43.91	20221017	1.32	N	041650	500	107 억		852344	N	N	0	N	00	N
53	20230919	130409	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3600	-50	5	-1.37	135253065	37347	71.93	3650	3660	3590	4745	2555	3650	3621.52	3.97	0	-8174	3730	3690	3640	3600	3550	3710	3620	107	1095	500	2400	5	1	21471450	773	109.09	0.39	12	0.17	33.00	9348.00	4560	20230524	-21.05	2505	20221017	43.71	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2505	43.71	20221017	1.32	N	041650	500	107 억		852344	N	N	0	N	00	N
54	20230919	120421	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3600	-50	5	-1.37	118144020	32594	62.77	3650	3660	3590	4745	2555	3650	3624.72	3.97	0	-7402	3730	3690	3640	3600	3550	3710	3620	107	1095	500	2400	5	1	21471450	773	109.09	0.39	12	0.15	33.00	9348.00	4560	20230524	-21.05	2505	20221017	43.71	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2505	43.71	20221017	1.32	N	041650	500	107 억		852344	N	N	0	N	00	N
55	20230919	110420	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3600	-50	5	-1.37	97402895	26831	51.68	3650	3660	3600	4745	2555	3650	3630.24	3.97	0	-6444	3730	3690	3640	3600	3550	3710	3620	107	1095	500	2400	5	1	21471450	773	109.09	0.39	12	0.12	33.00	9348.00	4560	20230524	-21.05	2505	20221017	43.71	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2505	43.71	20221017	1.32	N	041650	500	107 억		852344	N	N	0	N	00	N
56	20230919	100416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3630	-20	5	-0.55	72173605	19849	38.23	3650	3660	3615	4745	2555	3650	3636.13	3.97	0	-3569	3730	3690	3640	3600	3550	3710	3620	107	1095	500	2400	5	1	21471450	779	110.00	0.39	12	0.09	33.00	9348.00	4560	20230524	-20.39	2505	20221017	44.91	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2505	44.91	20221017	1.32	N	041650	500	107 억		852344	N	N	0	N	00	N
57	20230919	090416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3645	-5	5	-0.14	24988235	6851	13.19	3650	3660	3640	4745	2555	3650	3647.39	3.97	0	-758	3730	3690	3640	3600	3550	3710	3620	107	1095	500	2400	5	1	21471450	783	110.45	0.39	12	0.03	33.00	9348.00	4560	20230524	-20.07	2505	20221017	45.51	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2505	45.51	20221017	1.32	N	041650	500	107 억		852344	N	N	0	N	00	N
58	20230918	160418	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3650	0	3	0.00	188241725	51867	97.60	3620	3680	3590	4745	2555	3650	3629.29	3.98	0	-5690	3726	3687	3651	3612	3576	3707	3632	107	1095	500	2400	5	1	21471450	784	110.61	0.39	12	0.24	33.00	9348.00	4560	20230524	-19.96	2505	20221017	45.71	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2505	45.71	20221017	1.31	N	041650	500	107 억		853721	N	N	2	N	00	N
59	20230918	150414	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3640	-10	5	-0.27	179129005	49357	92.88	3620	3680	3590	4745	2555	3650	3629.25	3.98	0	-5395	3726	3687	3651	3612	3576	3707	3632	107	1095	500	2400	5	1	21471450	782	110.30	0.39	12	0.23	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.31	N	041650	500	107 억		853721	N	N	2	N	00	N
60	20230918	140425	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3620	-30	5	-0.82	162491685	44765	84.23	3620	3680	3590	4745	2555	3650	3629.88	3.98	0	-4454	3726	3687	3651	3612	3576	3707	3632	107	1095	500	2400	5	1	21471450	777	109.70	0.39	12	0.21	33.00	9348.00	4560	20230524	-20.61	2505	20221017	44.51	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2505	44.51	20221017	1.31	N	041650	500	107 억		853721	N	N	2	N	00	N
61	20230918	130416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3635	-15	5	-0.41	147066105	40512	76.23	3620	3680	3590	4745	2555	3650	3630.19	3.98	0	-2756	3726	3687	3651	3612	3576	3707	3632	107	1095	500	2400	5	1	21471450	780	110.15	0.39	12	0.19	33.00	9348.00	4560	20230524	-20.29	2505	20221017	45.11	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2505	45.11	20221017	1.31	N	041650	500	107 억		853721	N	N	2	N	00	N
62	20230918	120416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3650	0	3	0.00	133589970	36815	69.28	3620	3680	3590	4745	2555	3650	3628.68	3.98	0	-2124	3726	3687	3651	3612	3576	3707	3632	107	1095	500	2400	5	1	21471450	784	110.61	0.39	12	0.17	33.00	9348.00	4560	20230524	-19.96	2505	20221017	45.71	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2505	45.71	20221017	1.31	N	041650	500	107 억		853721	N	N	2	N	00	N
63	20230918	110418	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3640	-10	5	-0.27	98721405	27271	51.32	3620	3660	3590	4745	2555	3650	3620.01	3.98	0	560	3726	3687	3651	3612	3576	3707	3632	107	1095	500	2400	5	1	21471450	782	110.30	0.39	12	0.13	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.31	N	041650	500	107 억		853721	N	N	2	N	00	N
64	20230918	100413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	-25	5	-0.68	80628700	22282	41.93	3620	3660	3590	4745	2555	3650	3618.56	3.98	0	1974	3726	3687	3651	3612	3576	3707	3632	107	1095	500	2400	5	1	21471450	778	109.85	0.39	12	0.10	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.31	N	041650	500	107 억		853721	N	N	2	N	00	N
65	20230918	090409	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3660	10	2	0.27	15789935	4351	8.19	3620	3660	3620	4745	2555	3650	3629.04	3.98	0	-73	3726	3687	3651	3612	3576	3707	3632	107	1095	500	2400	5	1	21471450	786	110.91	0.39	12	0.02	33.00	9348.00	4560	20230524	-19.74	2505	20221017	46.11	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2505	46.11	20221017	1.31	N	041650	500	107 억		853721	N	N	2	N	00	N
66	20230915	160414	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3650	30	2	0.83	185214050	50910	130.60	3620	3690	3615	4705	2535	3620	3638.04	3.94	0	8762	3703	3661	3613	3571	3523	3682	3592	107	1085	500	2380	5	1	21471450	784	110.61	0.39	12	0.24	33.00	9348.00	4560	20230524	-19.96	2505	20221017	45.71	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2505	45.71	20221017	1.33	N	041650	500	107 억		845720	N	N	2	N	00	N
67	20230915	150415	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3650	30	2	0.83	172908480	47538	121.95	3620	3690	3615	4705	2535	3620	3637.27	3.94	0	7978	3703	3661	3613	3571	3523	3682	3592	107	1085	500	2380	5	1	21471450	784	110.61	0.39	12	0.22	33.00	9348.00	4560	20230524	-19.96	2505	20221017	45.71	4560	-19.96	20230524	2900	25.86	20230104	4560	-19.96	20230524	2505	45.71	20221017	1.33	N	041650	500	107 억		845720	N	N	32	N	00	N
68	20230915	140413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3630	10	2	0.28	161741580	44474	114.09	3620	3690	3615	4705	2535	3620	3636.77	3.94	0	6772	3703	3661	3613	3571	3523	3682	3592	107	1085	500	2380	5	1	21471450	779	110.00	0.39	12	0.21	33.00	9348.00	4560	20230524	-20.39	2505	20221017	44.91	4560	-20.39	20230524	2900	25.17	20230104	4560	-20.39	20230524	2505	44.91	20221017	1.33	N	041650	500	107 억		845720	N	N	32	N	00	N
69	20230915	130411	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3635	15	2	0.41	129651425	35651	91.46	3620	3690	3615	4705	2535	3620	3636.68	3.94	0	6420	3703	3661	3613	3571	3523	3682	3592	107	1085	500	2380	5	1	21471450	780	110.15	0.39	12	0.17	33.00	9348.00	4560	20230524	-20.29	2505	20221017	45.11	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2505	45.11	20221017	1.33	N	041650	500	107 억		845720	N	N	32	N	00	N
70	20230915	120416	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3640	20	2	0.55	102971310	28297	72.59	3620	3690	3615	4705	2535	3620	3638.95	3.94	0	6583	3703	3661	3613	3571	3523	3682	3592	107	1085	500	2380	5	1	21471450	782	110.30	0.39	12	0.13	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.33	N	041650	500	107 억		845720	N	N	32	N	00	N
71	20230915	110417	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3635	15	2	0.41	87627710	24075	61.76	3620	3690	3615	4705	2535	3620	3639.78	3.94	0	5472	3703	3661	3613	3571	3523	3682	3592	107	1085	500	2380	5	1	21471450	780	110.15	0.39	12	0.11	33.00	9348.00	4560	20230524	-20.29	2505	20221017	45.11	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2505	45.11	20221017	1.33	N	041650	500	107 억		845720	N	N	32	N	00	N
72	20230915	100417	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3635	15	2	0.41	73070040	20057	51.45	3620	3690	3620	4705	2535	3620	3643.12	3.94	0	5505	3703	3661	3613	3571	3523	3682	3592	107	1085	500	2380	5	1	21471450	780	110.15	0.39	12	0.09	33.00	9348.00	4560	20230524	-20.29	2505	20221017	45.11	4560	-20.29	20230524	2900	25.34	20230104	4560	-20.29	20230524	2505	45.11	20221017	1.33	N	041650	500	107 억		845720	N	N	32	N	00	N
73	20230915	090410	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3640	20	2	0.55	3827830	1057	2.71	3620	3645	3620	4705	2535	3620	3621.41	3.94	0	218	3703	3661	3613	3571	3523	3682	3592	107	1085	500	2380	5	1	21471450	782	110.30	0.39	12	0.00	33.00	9348.00	4560	20230524	-20.18	2505	20221017	45.31	4560	-20.18	20230524	2900	25.52	20230104	4560	-20.18	20230524	2505	45.31	20221017	1.33	N	041650	500	107 억		845720	N	N	32	N	00	N
74	20230914	160415	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3620	0	3	0.00	139830955	38741	37.33	3610	3655	3565	4705	2535	3620	3609.38	3.95	0	-3893	3720	3670	3625	3575	3530	3695	3600	107	1085	500	2380	5	1	21471450	777	109.70	0.39	12	0.18	33.00	9348.00	4560	20230524	-20.61	2505	20221017	44.51	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2505	44.51	20221017	1.35	N	041650	500	107 억		848628	N	N	32	N	00	N
75	20230914	150407	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3615	-5	5	-0.14	127154180	35235	33.95	3610	3655	3565	4705	2535	3620	3608.75	3.95	0	-4240	3720	3670	3625	3575	3530	3695	3600	107	1085	500	2380	5	1	21471450	776	109.55	0.39	12	0.16	33.00	9348.00	4560	20230524	-20.72	2505	20221017	44.31	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2505	44.31	20221017	1.35	N	041650	500	107 억		848628	N	N	2	N	00	N
76	20230914	140406	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3615	-5	5	-0.14	116964460	32415	31.23	3610	3655	3565	4705	2535	3620	3608.34	3.95	0	-5276	3720	3670	3625	3575	3530	3695	3600	107	1085	500	2380	5	1	21471450	776	109.55	0.39	12	0.15	33.00	9348.00	4560	20230524	-20.72	2505	20221017	44.31	4560	-20.72	20230524	2900	24.66	20230104	4560	-20.72	20230524	2505	44.31	20221017	1.35	N	041650	500	107 억		848628	N	N	2	N	00	N
77	20230914	130404	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3585	-35	5	-0.97	100723235	27913	26.90	3610	3655	3565	4705	2535	3620	3608.47	3.95	0	-4335	3720	3670	3625	3575	3530	3695	3600	107	1085	500	2380	5	1	21471450	770	108.64	0.38	12	0.13	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.35	N	041650	500	107 억		848628	N	N	2	N	00	N
78	20230914	120414	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3600	-20	5	-0.55	62610695	17286	16.66	3610	3655	3600	4705	2535	3620	3622.05	3.95	0	-2928	3720	3670	3625	3575	3530	3695	3600	107	1085	500	2380	5	1	21471450	773	109.09	0.39	12	0.08	33.00	9348.00	4560	20230524	-21.05	2505	20221017	43.71	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2505	43.71	20221017	1.35	N	041650	500	107 억		848628	N	N	2	N	00	N
79	20230914	110408	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3610	-10	5	-0.28	52025835	14349	13.83	3610	3655	3600	4705	2535	3620	3625.75	3.95	0	-1901	3720	3670	3625	3575	3530	3695	3600	107	1085	500	2380	5	1	21471450	775	109.39	0.39	12	0.07	33.00	9348.00	4560	20230524	-20.83	2505	20221017	44.11	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2505	44.11	20221017	1.35	N	041650	500	107 억		848628	N	N	2	N	00	N
80	20230914	100403	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	5	2	0.14	27349795	7515	7.24	3610	3655	3610	4705	2535	3620	3639.36	3.95	0	-1427	3720	3670	3625	3575	3530	3695	3600	107	1085	500	2380	5	1	21471450	778	109.85	0.39	12	0.03	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.35	N	041650	500	107 억		848628	N	N	2	N	00	N
81	20230914	090411	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3645	25	2	0.69	5207915	1438	1.39	3610	3645	3610	4705	2535	3620	3621.64	3.95	0	-486	3720	3670	3625	3575	3530	3695	3600	107	1085	500	2380	5	1	21471450	783	110.45	0.39	12	0.01	33.00	9348.00	4560	20230524	-20.07	2505	20221017	45.51	4560	-20.07	20230524	2900	25.69	20230104	4560	-20.07	20230524	2505	45.51	20221017	1.35	N	041650	500	107 억		848628	N	N	2	N	00	N
82	20230913	160412	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3620	35	2	0.98	375143215	103364	190.28	3605	3675	3580	4660	2510	3585	3629.39	3.98	0	-7994	3655	3620	3585	3550	3515	3602	3532	107	1075	500	2360	5	1	21471450	777	109.70	0.39	12	0.48	33.00	9348.00	4560	20230524	-20.61	2505	20221017	44.51	4560	-20.61	20230524	2900	24.83	20230104	4560	-20.61	20230524	2505	44.51	20221017	1.34	N	041650	500	107 억		854493	N	N	2	N	00	N
83	20230913	150407	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	40	2	1.12	363092080	100034	184.15	3605	3675	3580	4660	2510	3585	3629.69	3.98	0	-8081	3655	3620	3585	3550	3515	3602	3532	107	1075	500	2360	5	1	21471450	778	109.85	0.39	12	0.47	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.34	N	041650	500	107 억		854493	N	N	2	N	00	N
84	20230913	140410	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3625	40	2	1.12	325577115	89679	165.09	3605	3675	3580	4660	2510	3585	3630.47	3.98	0	-6834	3655	3620	3585	3550	3515	3602	3532	107	1075	500	2360	5	1	21471450	778	109.85	0.39	12	0.42	33.00	9348.00	4560	20230524	-20.50	2505	20221017	44.71	4560	-20.50	20230524	2900	25.00	20230104	4560	-20.50	20230524	2505	44.71	20221017	1.34	N	041650	500	107 억		854493	N	N	2	N	00	N
85	20230913	130401	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3595	10	2	0.28	284746485	78343	144.22	3605	3675	3580	4660	2510	3585	3634.61	3.98	0	-6011	3655	3620	3585	3550	3515	3602	3532	107	1075	500	2360	5	1	21471450	772	108.94	0.38	12	0.36	33.00	9348.00	4560	20230524	-21.16	2505	20221017	43.51	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2505	43.51	20221017	1.34	N	041650	500	107 억		854493	N	N	2	N	00	N
86	20230913	120412	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3595	10	2	0.28	264676890	72750	133.92	3605	3675	3585	4660	2510	3585	3638.17	3.98	0	-4857	3655	3620	3585	3550	3515	3602	3532	107	1075	500	2360	5	1	21471450	772	108.94	0.38	12	0.34	33.00	9348.00	4560	20230524	-21.16	2505	20221017	43.51	4560	-21.16	20230524	2900	23.97	20230104	4560	-21.16	20230524	2505	43.51	20221017	1.34	N	041650	500	107 억		854493	N	N	2	N	00	N
87	20230913	110407	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3610	25	2	0.70	231524190	63540	116.97	3605	3675	3585	4660	2510	3585	3643.75	3.98	0	-269	3655	3620	3585	3550	3515	3602	3532	107	1075	500	2360	5	1	21471450	775	109.39	0.39	12	0.30	33.00	9348.00	4560	20230524	-20.83	2505	20221017	44.11	4560	-20.83	20230524	2900	24.48	20230104	4560	-20.83	20230524	2505	44.11	20221017	1.34	N	041650	500	107 억		854493	N	N	2	N	00	N
88	20230913	100404	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3660	75	2	2.09	151686115	41573	76.53	3605	3675	3585	4660	2510	3585	3648.67	3.98	0	1749	3655	3620	3585	3550	3515	3602	3532	107	1075	500	2360	5	1	21471450	786	110.91	0.39	12	0.19	33.00	9348.00	4560	20230524	-19.74	2505	20221017	46.11	4560	-19.74	20230524	2900	26.21	20230104	4560	-19.74	20230524	2505	46.11	20221017	1.34	N	041650	500	107 억		854493	N	N	2	N	00	N
89	20230913	090401	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3600	15	2	0.42	5026095	1395	2.57	3605	3610	3595	4660	2510	3585	3602.94	3.98	0	-836	3655	3620	3585	3550	3515	3602	3532	107	1075	500	2360	5	1	21471450	773	109.09	0.39	12	0.01	33.00	9348.00	4560	20230524	-21.05	2505	20221017	43.71	4560	-21.05	20230524	2900	24.14	20230104	4560	-21.05	20230524	2505	43.71	20221017	1.34	N	041650	500	107 억		854493	N	N	2	N	00	N
90	20230912	160359	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3585	40	2	1.13	193691980	54110	88.61	3590	3620	3550	4605	2485	3545	3579.55	3.97	0	2328	3701	3622	3541	3462	3381	3662	3502	107	1060	500	2330	5	1	21471450	770	108.64	0.38	12	0.25	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.35	N	041650	500	107 억		851995	N	N	2	N	00	N
91	20230912	150406	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3570	25	2	0.71	176501400	49295	80.72	3590	3620	3550	4605	2485	3545	3580.51	3.97	0	2881	3701	3622	3541	3462	3381	3662	3502	107	1060	500	2330	5	1	21471450	767	108.18	0.38	12	0.23	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.35	N	041650	500	107 억		851995	N	N	4	N	00	N
92	20230912	140406	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3555	10	2	0.28	161869410	45180	73.98	3590	3620	3555	4605	2485	3545	3582.77	3.97	0	2874	3701	3622	3541	3462	3381	3662	3502	107	1060	500	2330	5	1	21471450	763	107.73	0.38	12	0.21	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.35	N	041650	500	107 억		851995	N	N	4	N	00	N
93	20230912	130403	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3585	40	2	1.13	132594240	36965	60.53	3590	3620	3560	4605	2485	3545	3587.02	3.97	0	2515	3701	3622	3541	3462	3381	3662	3502	107	1060	500	2330	5	1	21471450	770	108.64	0.38	12	0.17	33.00	9348.00	4560	20230524	-21.38	2505	20221017	43.11	4560	-21.38	20230524	2900	23.62	20230104	4560	-21.38	20230524	2505	43.11	20221017	1.35	N	041650	500	107 억		851995	N	N	4	N	00	N
94	20230912	120357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3590	45	2	1.27	117064945	32619	53.41	3590	3620	3560	4605	2485	3545	3588.86	3.97	0	1465	3701	3622	3541	3462	3381	3662	3502	107	1060	500	2330	5	1	21471450	771	108.79	0.38	12	0.15	33.00	9348.00	4560	20230524	-21.27	2505	20221017	43.31	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2505	43.31	20221017	1.35	N	041650	500	107 억		851995	N	N	4	N	00	N
95	20230912	110402	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3570	25	2	0.71	84880010	23671	38.76	3590	3620	3560	4605	2485	3545	3585.82	3.97	0	-1041	3701	3622	3541	3462	3381	3662	3502	107	1060	500	2330	5	1	21471450	767	108.18	0.38	12	0.11	33.00	9348.00	4560	20230524	-21.71	2505	20221017	42.51	4560	-21.71	20230524	2900	23.10	20230104	4560	-21.71	20230524	2505	42.51	20221017	1.35	N	041650	500	107 억		851995	N	N	4	N	00	N
96	20230912	100400	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3590	45	2	1.27	49537280	13774	22.56	3590	3620	3565	4605	2485	3545	3596.43	3.97	0	-1531	3701	3622	3541	3462	3381	3662	3502	107	1060	500	2330	5	1	21471450	771	108.79	0.38	12	0.06	33.00	9348.00	4560	20230524	-21.27	2505	20221017	43.31	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2505	43.31	20221017	1.35	N	041650	500	107 억		851995	N	N	4	N	00	N
97	20230912	090404	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3580	35	2	0.99	1567200	437	0.72	3590	3590	3575	4605	2485	3545	3586.27	3.97	0	-182	3701	3622	3541	3462	3381	3662	3502	107	1060	500	2330	5	1	21471450	769	108.48	0.38	12	0.00	33.00	9348.00	4560	20230524	-21.49	2505	20221017	42.91	4560	-21.49	20230524	2900	23.45	20230104	4560	-21.49	20230524	2505	42.91	20221017	1.35	N	041650	500	107 억		851995	N	N	4	N	00	N
98	20230911	160357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3545	65	2	1.87	216326605	61068	141.20	3465	3620	3460	4520	2440	3480	3542.39	3.92	0	5861	3530	3505	3455	3430	3380	3517	3442	107	1040	500	2290	5	1	21471450	761	107.42	0.38	12	0.28	33.00	9348.00	4560	20230524	-22.26	2505	20221017	41.52	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2505	41.52	20221017	1.38	N	041650	500	107 억		842569	N	N	4	N	00	N
99	20230911	150404	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3545	65	2	1.87	205207980	57936	133.96	3465	3620	3460	4520	2440	3480	3541.98	3.92	0	7116	3530	3505	3455	3430	3380	3517	3442	107	1040	500	2290	5	1	21471450	761	107.42	0.38	12	0.27	33.00	9348.00	4560	20230524	-22.26	2505	20221017	41.52	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2505	41.52	20221017	1.38	N	041650	500	107 억		842569	N	N	3	N	00	N
100	20230911	140410	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3540	60	2	1.72	183577295	51812	119.80	3465	3620	3460	4520	2440	3480	3543.14	3.92	0	8119	3530	3505	3455	3430	3380	3517	3442	107	1040	500	2290	5	1	21471450	760	107.27	0.38	12	0.24	33.00	9348.00	4560	20230524	-22.37	2505	20221017	41.32	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2505	41.32	20221017	1.38	N	041650	500	107 억		842569	N	N	3	N	00	N
101	20230911	130355	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3555	75	2	2.16	177084560	49983	115.57	3465	3620	3460	4520	2440	3480	3542.90	3.92	0	8396	3530	3505	3455	3430	3380	3517	3442	107	1040	500	2290	5	1	21471450	763	107.73	0.38	12	0.23	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.38	N	041650	500	107 억		842569	N	N	3	N	00	N
102	20230911	120359	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3550	70	2	2.01	160656150	45354	104.87	3465	3620	3460	4520	2440	3480	3542.27	3.92	0	6617	3530	3505	3455	3430	3380	3517	3442	107	1040	500	2290	5	1	21471450	762	107.58	0.38	12	0.21	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.38	N	041650	500	107 억		842569	N	N	3	N	00	N
103	20230911	110352	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3535	55	2	1.58	130816940	36974	85.49	3465	3620	3460	4520	2440	3480	3538.08	3.92	0	11098	3530	3505	3455	3430	3380	3517	3442	107	1040	500	2290	5	1	21471450	759	107.12	0.38	12	0.17	33.00	9348.00	4560	20230524	-22.48	2505	20221017	41.12	4560	-22.48	20230524	2900	21.90	20230104	4560	-22.48	20230524	2505	41.12	20221017	1.38	N	041650	500	107 억		842569	N	N	3	N	00	N
104	20230911	100354	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3520	40	2	1.15	42293935	12090	27.95	3465	3525	3460	4520	2440	3480	3498.26	3.92	0	6708	3530	3505	3455	3430	3380	3517	3442	107	1040	500	2290	5	1	21471450	756	106.67	0.38	12	0.06	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.38	N	041650	500	107 억		842569	N	N	3	N	00	N
105	20230911	090354	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3460	-20	5	-0.57	1711045	494	1.14	3465	3470	3460	4520	2440	3480	3463.65	3.92	0	-52	3530	3505	3455	3430	3380	3517	3442	107	1040	500	2290	5	1	21471450	743	104.85	0.37	12	0.00	33.00	9348.00	4560	20230524	-24.12	2505	20221017	38.12	4560	-24.12	20230524	2900	19.31	20230104	4560	-24.12	20230524	2505	38.12	20221017	1.38	N	041650	500	107 억		842569	N	N	3	N	00	N
106	20230908	160359	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3480	15	2	0.43	148392875	43249	46.75	3465	3480	3405	4500	2430	3465	3431.12	3.92	0	-3459	3585	3525	3480	3420	3375	3502	3397	107	1035	500	2280	5	1	21471450	747	105.45	0.37	12	0.20	33.00	9348.00	4560	20230524	-23.68	2505	20221017	38.92	4560	-23.68	20230524	2900	20.00	20230104	4560	-23.68	20230524	2505	38.92	20221017	1.42	N	041650	500	107 억		842515	N	N	3	N	00	N
107	20230908	150400	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3455	-10	5	-0.29	144728905	42193	45.61	3465	3465	3405	4500	2430	3465	3430.16	3.92	0	-4098	3585	3525	3480	3420	3375	3502	3397	107	1035	500	2280	5	1	21471450	742	104.70	0.37	12	0.20	33.00	9348.00	4560	20230524	-24.23	2505	20221017	37.92	4560	-24.23	20230524	2900	19.14	20230104	4560	-24.23	20230524	2505	37.92	20221017	1.42	N	041650	500	107 억		842515	N	N	5	N	00	N
108	20230908	140401	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3445	-20	5	-0.58	120135235	35062	37.90	3465	3465	3405	4500	2430	3465	3426.37	3.92	0	-5165	3585	3525	3480	3420	3375	3502	3397	107	1035	500	2280	5	1	21471450	740	104.39	0.37	12	0.16	33.00	9348.00	4560	20230524	-24.45	2505	20221017	37.52	4560	-24.45	20230524	2900	18.79	20230104	4560	-24.45	20230524	2505	37.52	20221017	1.42	N	041650	500	107 억		842515	N	N	5	N	00	N
109	20230908	130402	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3440	-25	5	-0.72	114746375	33498	36.21	3465	3465	3405	4500	2430	3465	3425.47	3.92	0	-4714	3585	3525	3480	3420	3375	3502	3397	107	1035	500	2280	5	1	21471450	739	104.24	0.37	12	0.16	33.00	9348.00	4560	20230524	-24.56	2505	20221017	37.33	4560	-24.56	20230524	2900	18.62	20230104	4560	-24.56	20230524	2505	37.33	20221017	1.42	N	041650	500	107 억		842515	N	N	5	N	00	N
110	20230908	120407	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3435	-30	5	-0.87	93988820	27464	29.69	3465	3465	3405	4500	2430	3465	3422.26	3.92	0	-2906	3585	3525	3480	3420	3375	3502	3397	107	1035	500	2280	5	1	21471450	738	104.09	0.37	12	0.13	33.00	9348.00	4560	20230524	-24.67	2505	20221017	37.13	4560	-24.67	20230524	2900	18.45	20230104	4560	-24.67	20230524	2505	37.13	20221017	1.42	N	041650	500	107 억		842515	N	N	5	N	00	N
111	20230908	110403	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3425	-40	5	-1.15	76287430	22311	24.12	3465	3465	3405	4500	2430	3465	3419.27	3.92	0	-2722	3585	3525	3480	3420	3375	3502	3397	107	1035	500	2280	5	1	21471450	735	103.79	0.37	12	0.10	33.00	9348.00	4560	20230524	-24.89	2505	20221017	36.73	4560	-24.89	20230524	2900	18.10	20230104	4560	-24.89	20230524	2505	36.73	20221017	1.42	N	041650	500	107 억		842515	N	N	5	N	00	N
112	20230908	100359	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3410	-55	5	-1.59	57556420	16824	18.19	3465	3465	3405	4500	2430	3465	3421.09	3.92	0	-1967	3585	3525	3480	3420	3375	3502	3397	107	1035	500	2280	5	1	21471450	732	103.33	0.36	12	0.08	33.00	9348.00	4560	20230524	-25.22	2505	20221017	36.13	4560	-25.22	20230524	2900	17.59	20230104	4560	-25.22	20230524	2505	36.13	20221017	1.42	N	041650	500	107 억		842515	N	N	5	N	00	N
113	20230908	090406	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3450	-15	5	-0.43	3186260	922	1.00	3465	3465	3445	4500	2430	3465	3455.81	3.92	0	-595	3585	3525	3480	3420	3375	3502	3397	107	1035	500	2280	5	1	21471450	741	104.55	0.37	12	0.00	33.00	9348.00	4560	20230524	-24.34	2505	20221017	37.72	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2505	37.72	20221017	1.42	N	041650	500	107 억		842515	N	N	5	N	00	N
114	20230907	160358	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3465	-80	5	-2.26	320216705	92472	247.32	3540	3540	3435	4605	2485	3545	3462.85	4.12	0	-40768	3625	3585	3545	3505	3465	3565	3485	107	1060	500	2330	5	1	21471450	744	105.00	0.37	12	0.43	33.00	9348.00	4560	20230524	-24.01	2505	20221017	38.32	4560	-24.01	20230524	2900	19.48	20230104	4560	-24.01	20230524	2505	38.32	20221017	1.42	N	041650	500	107 억		883919	N	N	5	N	00	N
115	20230907	150359	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3470	-75	5	-2.12	307016390	88643	237.08	3540	3540	3435	4605	2485	3545	3463.52	4.12	0	-40453	3625	3585	3545	3505	3465	3565	3485	107	1060	500	2330	5	1	21471450	745	105.15	0.37	12	0.41	33.00	9348.00	4560	20230524	-23.90	2505	20221017	38.52	4560	-23.90	20230524	2900	19.66	20230104	4560	-23.90	20230524	2505	38.52	20221017	1.42	N	041650	500	107 억		883919	N	N	7	N	00	N
116	20230907	140357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3450	-95	5	-2.68	225491005	64992	173.82	3540	3540	3450	4605	2485	3545	3469.52	4.12	0	-23459	3625	3585	3545	3505	3465	3565	3485	107	1060	500	2330	5	1	21471450	741	104.55	0.37	12	0.30	33.00	9348.00	4560	20230524	-24.34	2505	20221017	37.72	4560	-24.34	20230524	2900	18.97	20230104	4560	-24.34	20230524	2505	37.72	20221017	1.42	N	041650	500	107 억		883919	N	N	7	N	00	N
117	20230907	130358	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3455	-90	5	-2.54	211580650	60965	163.05	3540	3540	3450	4605	2485	3545	3470.53	4.12	0	-20317	3625	3585	3545	3505	3465	3565	3485	107	1060	500	2330	5	1	21471450	742	104.70	0.37	12	0.28	33.00	9348.00	4560	20230524	-24.23	2505	20221017	37.92	4560	-24.23	20230524	2900	19.14	20230104	4560	-24.23	20230524	2505	37.92	20221017	1.42	N	041650	500	107 억		883919	N	N	7	N	00	N
118	20230907	120404	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3460	-85	5	-2.40	184452585	53109	142.04	3540	3540	3455	4605	2485	3545	3473.09	4.12	0	-17224	3625	3585	3545	3505	3465	3565	3485	107	1060	500	2330	5	1	21471450	743	104.85	0.37	12	0.25	33.00	9348.00	4560	20230524	-24.12	2505	20221017	38.12	4560	-24.12	20230524	2900	19.31	20230104	4560	-24.12	20230524	2505	38.12	20221017	1.42	N	041650	500	107 억		883919	N	N	7	N	00	N
119	20230907	110402	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3465	-80	5	-2.26	164263890	47274	126.43	3540	3540	3455	4605	2485	3545	3474.72	4.12	0	-14551	3625	3585	3545	3505	3465	3565	3485	107	1060	500	2330	5	1	21471450	744	105.00	0.37	12	0.22	33.00	9348.00	4560	20230524	-24.01	2505	20221017	38.32	4560	-24.01	20230524	2900	19.48	20230104	4560	-24.01	20230524	2505	38.32	20221017	1.42	N	041650	500	107 억		883919	N	N	7	N	00	N
120	20230907	100358	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3480	-65	5	-1.83	106376280	30541	81.68	3540	3540	3460	4605	2485	3545	3483.06	4.12	0	-7848	3625	3585	3545	3505	3465	3565	3485	107	1060	500	2330	5	1	21471450	747	105.45	0.37	12	0.14	33.00	9348.00	4560	20230524	-23.68	2505	20221017	38.92	4560	-23.68	20230524	2900	20.00	20230104	4560	-23.68	20230524	2505	38.92	20221017	1.42	N	041650	500	107 억		883919	N	N	7	N	00	N
121	20230907	090403	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3530	-15	5	-0.42	3217820	912	2.44	3540	3540	3510	4605	2485	3545	3528.31	4.12	0	-560	3625	3585	3545	3505	3465	3565	3485	107	1060	500	2330	5	1	21471450	758	106.97	0.38	12	0.00	33.00	9348.00	4560	20230524	-22.59	2505	20221017	40.92	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2505	40.92	20221017	1.42	N	041650	500	107 억		883919	N	N	7	N	00	N
122	20230906	160359	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3545	-5	5	-0.14	132058930	37369	143.14	3585	3585	3505	4615	2485	3550	3533.81	4.15	0	-10338	3596	3572	3546	3522	3496	3585	3535	107	1065	500	2340	5	1	21471450	761	107.42	0.38	12	0.17	33.00	9348.00	4560	20230524	-22.26	2505	20221017	41.52	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2505	41.52	20221017	1.52	N	041650	500	107 억		891982	N	N	7	N	00	N
123	20230906	150358	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3515	-35	5	-0.99	126696540	35848	137.32	3585	3585	3505	4615	2485	3550	3534.27	4.15	0	-10340	3596	3572	3546	3522	3496	3585	3535	107	1065	500	2340	5	1	21471450	755	106.52	0.38	12	0.17	33.00	9348.00	4560	20230524	-22.92	2505	20221017	40.32	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2505	40.32	20221017	1.52	N	041650	500	107 억		891982	N	N	13	N	00	N
124	20230906	140359	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3520	-30	5	-0.85	104227640	29456	112.83	3585	3585	3505	4615	2485	3550	3538.42	4.15	0	-10756	3596	3572	3546	3522	3496	3585	3535	107	1065	500	2340	5	1	21471450	756	106.67	0.38	12	0.14	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.52	N	041650	500	107 억		891982	N	N	13	N	00	N
125	20230906	130357	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3530	-20	5	-0.56	60092750	16957	64.95	3585	3585	3505	4615	2485	3550	3543.83	4.15	0	-2113	3596	3572	3546	3522	3496	3585	3535	107	1065	500	2340	5	1	21471450	758	106.97	0.38	12	0.08	33.00	9348.00	4560	20230524	-22.59	2505	20221017	40.92	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2505	40.92	20221017	1.52	N	041650	500	107 억		891982	N	N	13	N	00	N
126	20230906	120401	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3540	-10	5	-0.28	50849495	14337	54.92	3585	3585	3505	4615	2485	3550	3546.73	4.15	0	-1317	3596	3572	3546	3522	3496	3585	3535	107	1065	500	2340	5	1	21471450	760	107.27	0.38	12	0.07	33.00	9348.00	4560	20230524	-22.37	2505	20221017	41.32	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2505	41.32	20221017	1.52	N	041650	500	107 억		891982	N	N	13	N	00	N
127	20230906	110401	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3550	0	3	0.00	49761180	14030	53.74	3585	3585	3505	4615	2485	3550	3546.77	4.15	0	-1065	3596	3572	3546	3522	3496	3585	3535	107	1065	500	2340	5	1	21471450	762	107.58	0.38	12	0.07	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.52	N	041650	500	107 억		891982	N	N	13	N	00	N
128	20230906	100351	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3545	-5	5	-0.14	38895840	10965	42.00	3585	3585	3505	4615	2485	3550	3547.27	4.15	0	173	3596	3572	3546	3522	3496	3585	3535	107	1065	500	2340	5	1	21471450	761	107.42	0.38	12	0.05	33.00	9348.00	4560	20230524	-22.26	2505	20221017	41.52	4560	-22.26	20230524	2900	22.24	20230104	4560	-22.26	20230524	2505	41.52	20221017	1.52	N	041650	500	107 억		891982	N	N	13	N	00	N
129	20230906	090354	57	100.00	KOSPI		운수.장비	N	N	N	N		N	3535	-15	5	-0.42	13627430	3843	14.72	3585	3585	3505	4615	2485	3550	3546.04	4.15	0	329	3596	3572	3546	3522	3496	3585	3535	107	1065	500	2340	5	1	21471450	759	107.12	0.38	12	0.02	33.00	9348.00	4560	20230524	-22.48	2505	20221017	41.12	4560	-22.48	20230524	2900	21.90	20230104	4560	-22.48	20230524	2505	41.12	20221017	1.52	N	041650	500	107 억		891982	N	N	13	N	00	N
130	20230905	160352	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3550	30	2	0.85	92173760	26075	32.78	3520	3570	3520	4575	2465	3520	3534.88	4.19	0	-8026	3593	3556	3528	3491	3463	3542	3477	107	1055	500	2320	5	1	21471450	762	107.58	0.38	12	0.12	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.56	N	041650	500	107 억		899728	N	N	13	N	00	N
131	20230905	150404	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3550	30	2	0.85	73245380	20730	26.06	3520	3570	3520	4575	2465	3520	3533.30	4.19	0	-8636	3593	3556	3528	3491	3463	3542	3477	107	1055	500	2320	5	1	21471450	762	107.58	0.38	12	0.10	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.56	N	041650	500	107 억		899728	N	N	38	N	00	N
132	20230905	140400	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3535	15	2	0.43	57712280	16348	20.55	3520	3570	3520	4575	2465	3520	3530.23	4.19	0	-6785	3593	3556	3528	3491	3463	3542	3477	107	1055	500	2320	5	1	21471450	759	107.12	0.38	12	0.08	33.00	9348.00	4560	20230524	-22.48	2505	20221017	41.12	4560	-22.48	20230524	2900	21.90	20230104	4560	-22.48	20230524	2505	41.12	20221017	1.56	N	041650	500	107 억		899728	N	N	38	N	00	N
133	20230905	130345	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3525	5	2	0.14	42666435	12080	15.19	3520	3570	3520	4575	2465	3520	3531.99	4.19	0	-5679	3593	3556	3528	3491	3463	3542	3477	107	1055	500	2320	5	1	21471450	757	106.82	0.38	12	0.06	33.00	9348.00	4560	20230524	-22.70	2505	20221017	40.72	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2505	40.72	20221017	1.56	N	041650	500	107 억		899728	N	N	38	N	00	N
134	20230905	120353	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3525	5	2	0.14	38790070	10981	13.80	3520	3570	3520	4575	2465	3520	3532.47	4.19	0	-5370	3593	3556	3528	3491	3463	3542	3477	107	1055	500	2320	5	1	21471450	757	106.82	0.38	12	0.05	33.00	9348.00	4560	20230524	-22.70	2505	20221017	40.72	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2505	40.72	20221017	1.56	N	041650	500	107 억		899728	N	N	38	N	00	N
135	20230905	110356	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3520	0	3	0.00	33980925	9617	12.09	3520	3570	3520	4575	2465	3520	3533.42	4.19	0	-4907	3593	3556	3528	3491	3463	3542	3477	107	1055	500	2320	5	1	21471450	756	106.67	0.38	12	0.04	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.56	N	041650	500	107 억		899728	N	N	38	N	00	N
136	20230905	100350	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3565	45	2	1.28	13955080	3938	4.95	3520	3570	3520	4575	2465	3520	3543.70	4.19	0	-393	3593	3556	3528	3491	3463	3542	3477	107	1055	500	2320	5	1	21471450	765	108.03	0.38	12	0.02	33.00	9348.00	4560	20230524	-21.82	2505	20221017	42.32	4560	-21.82	20230524	2900	22.93	20230104	4560	-21.82	20230524	2505	42.32	20221017	1.56	N	041650	500	107 억		899728	N	N	38	N	00	N
137	20230905	090347	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3560	40	2	1.14	2431555	689	0.87	3520	3560	3520	4575	2465	3520	3529.11	4.19	0	278	3593	3556	3528	3491	3463	3542	3477	107	1055	500	2320	5	1	21471450	764	107.88	0.38	12	0.00	33.00	9348.00	4560	20230524	-21.93	2505	20221017	42.12	4560	-21.93	20230524	2900	22.76	20230104	4560	-21.93	20230524	2505	42.12	20221017	1.56	N	041650	500	107 억		899728	N	N	38	N	00	N
138	20230904	160350	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3520	-20	5	-0.56	280206725	79520	74.00	3540	3565	3500	4600	2480	3540	3523.73	4.22	0	-2127	3680	3610	3555	3485	3430	3582	3457	107	1060	500	2330	5	1	21471450	756	106.67	0.38	12	0.37	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.55	N	041650	500	107 억		906114	N	N	38	N	00	N
139	20230904	150344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3535	-5	5	-0.14	267527785	75927	70.65	3540	3565	3500	4600	2480	3540	3523.49	4.22	0	-2101	3680	3610	3555	3485	3430	3582	3457	107	1060	500	2330	5	1	21471450	759	107.12	0.38	12	0.35	33.00	9348.00	4560	20230524	-22.48	2505	20221017	41.12	4560	-22.48	20230524	2900	21.90	20230104	4560	-22.48	20230524	2505	41.12	20221017	1.55	N	041650	500	107 억		906114	N	N	0	N	00	N
140	20230904	140341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3550	10	2	0.28	262697745	74563	69.38	3540	3565	3500	4600	2480	3540	3523.16	4.22	0	-1578	3680	3610	3555	3485	3430	3582	3457	107	1060	500	2330	5	1	21471450	762	107.58	0.38	12	0.35	33.00	9348.00	4560	20230524	-22.15	2505	20221017	41.72	4560	-22.15	20230524	2900	22.41	20230104	4560	-22.15	20230524	2505	41.72	20221017	1.55	N	041650	500	107 억		906114	N	N	0	N	00	N
141	20230904	130348	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3520	-20	5	-0.56	144204445	40913	38.07	3540	3565	3500	4600	2480	3540	3524.66	4.22	0	-9197	3680	3610	3555	3485	3430	3582	3457	107	1060	500	2330	5	1	21471450	756	106.67	0.38	12	0.19	33.00	9348.00	4560	20230524	-22.81	2505	20221017	40.52	4560	-22.81	20230524	2900	21.38	20230104	4560	-22.81	20230524	2505	40.52	20221017	1.55	N	041650	500	107 억		906114	N	N	0	N	00	N
142	20230904	120341	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3525	-15	5	-0.42	117602995	33351	31.03	3540	3565	3500	4600	2480	3540	3526.22	4.22	0	-12326	3680	3610	3555	3485	3430	3582	3457	107	1060	500	2330	5	1	21471450	757	106.82	0.38	12	0.16	33.00	9348.00	4560	20230524	-22.70	2505	20221017	40.72	4560	-22.70	20230524	2900	21.55	20230104	4560	-22.70	20230524	2505	40.72	20221017	1.55	N	041650	500	107 억		906114	N	N	0	N	00	N
143	20230904	110337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3515	-25	5	-0.71	103409460	29316	27.28	3540	3565	3500	4600	2480	3540	3527.41	4.22	0	-12358	3680	3610	3555	3485	3430	3582	3457	107	1060	500	2330	5	1	21471450	755	106.52	0.38	12	0.14	33.00	9348.00	4560	20230524	-22.92	2505	20221017	40.32	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2505	40.32	20221017	1.55	N	041650	500	107 억		906114	N	N	0	N	00	N
144	20230904	100338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3530	-10	5	-0.28	41632665	11755	10.94	3540	3565	3515	4600	2480	3540	3541.70	4.22	0	-4503	3680	3610	3555	3485	3430	3582	3457	107	1060	500	2330	5	1	21471450	758	106.97	0.38	12	0.05	33.00	9348.00	4560	20230524	-22.59	2505	20221017	40.92	4560	-22.59	20230524	2900	21.72	20230104	4560	-22.59	20230524	2505	40.92	20221017	1.55	N	041650	500	107 억		906114	N	N	0	N	00	N
145	20230904	090345	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3555	15	2	0.42	6954870	1966	1.83	3540	3560	3530	4600	2480	3540	3537.57	4.22	0	-1772	3680	3610	3555	3485	3430	3582	3457	107	1060	500	2330	5	1	21471450	763	107.73	0.38	12	0.01	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.55	N	041650	500	107 억		906114	N	N	0	N	00	N
146	20230901	160340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	-20	5	-0.56	377218310	106369	212.33	3560	3625	3500	4625	2495	3560	3546.32	4.23	0	-86	3693	3626	3593	3526	3493	3610	3510	107	1065	500	2340	5	1	21471450	760	107.27	0.38	12	0.50	33.00	9348.00	4560	20230524	-22.37	2505	20221017	41.32	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2505	41.32	20221017	1.50	N	041650	500	107 억		907372	N	N	1	N	00	N
147	20230901	150346	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3515	-45	5	-1.26	349445350	98467	196.56	3560	3625	3505	4625	2495	3560	3548.85	4.23	0	-96	3693	3626	3593	3526	3493	3610	3510	107	1065	500	2340	5	1	21471450	755	106.52	0.38	12	0.46	33.00	9348.00	4560	20230524	-22.92	2505	20221017	40.32	4560	-22.92	20230524	2900	21.21	20230104	4560	-22.92	20230524	2505	40.32	20221017	1.50	N	041650	500	107 억		907372	N	N	1	N	00	N
148	20230901	140344	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	-20	5	-0.56	288395040	81098	161.89	3560	3625	3520	4625	2495	3560	3556.13	4.23	0	2056	3693	3626	3593	3526	3493	3610	3510	107	1065	500	2340	5	1	21471450	760	107.27	0.38	12	0.38	33.00	9348.00	4560	20230524	-22.37	2505	20221017	41.32	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2505	41.32	20221017	1.50	N	041650	500	107 억		907372	N	N	1	N	00	N
149	20230901	130337	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3555	-5	5	-0.14	272925025	76727	153.16	3560	3625	3520	4625	2495	3560	3557.09	4.23	0	4566	3693	3626	3593	3526	3493	3610	3510	107	1065	500	2340	5	1	21471450	763	107.73	0.38	12	0.36	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.50	N	041650	500	107 억		907372	N	N	1	N	00	N
150	20230901	120340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3540	-20	5	-0.56	264028085	74225	148.17	3560	3625	3520	4625	2495	3560	3557.13	4.23	0	5388	3693	3626	3593	3526	3493	3610	3510	107	1065	500	2340	5	1	21471450	760	107.27	0.38	12	0.35	33.00	9348.00	4560	20230524	-22.37	2505	20221017	41.32	4560	-22.37	20230524	2900	22.07	20230104	4560	-22.37	20230524	2505	41.32	20221017	1.50	N	041650	500	107 억		907372	N	N	1	N	00	N
151	20230901	110340	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3575	15	2	0.42	121736195	33949	67.77	3560	3625	3535	4625	2495	3560	3585.89	4.23	0	-16675	3693	3626	3593	3526	3493	3610	3510	107	1065	500	2340	5	1	21471450	768	108.33	0.38	12	0.16	33.00	9348.00	4560	20230524	-21.60	2505	20221017	42.71	4560	-21.60	20230524	2900	23.28	20230104	4560	-21.60	20230524	2505	42.71	20221017	1.50	N	041650	500	107 억		907372	N	N	1	N	00	N
152	20230901	100338	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3590	30	2	0.84	44209905	12382	24.72	3560	3625	3535	4625	2495	3560	3570.54	4.23	0	-834	3693	3626	3593	3526	3493	3610	3510	107	1065	500	2340	5	1	21471450	771	108.79	0.38	12	0.06	33.00	9348.00	4560	20230524	-21.27	2505	20221017	43.31	4560	-21.27	20230524	2900	23.79	20230104	4560	-21.27	20230524	2505	43.31	20221017	1.50	N	041650	500	107 억		907372	N	N	1	N	00	N
153	20230901	090335	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	3555	-5	5	-0.14	12527285	3529	7.04	3560	3560	3535	4625	2495	3560	3549.67	4.23	0	348	3693	3626	3593	3526	3493	3610	3510	107	1065	500	2340	5	1	21471450	763	107.73	0.38	12	0.02	33.00	9348.00	4560	20230524	-22.04	2505	20221017	41.92	4560	-22.04	20230524	2900	22.59	20230104	4560	-22.04	20230524	2505	41.92	20221017	1.50	N	041650	500	107 억		907372	N	N	1	N	00	N