KissMeData/001420/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	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	110	2	2.20	11218970	2221	32.25	5050	5130	4990	6480	3495	4990	5051.37	2.86	0	19	5203	5096	5043	4936	4883	5070	4910	38	1490	500	3590	10	1	7600000	388	-28.49	1.28	12	0.03	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.09	N	001420	500	38 억		217069	N	N	0	N	00	N
3	20230927	150120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	110	2	2.20	10225340	2026	29.42	5050	5130	4990	6480	3495	4990	5047.11	2.86	0	0	5203	5096	5043	4936	4883	5070	4910	38	1490	500	3590	10	1	7600000	388	-28.49	1.28	12	0.03	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.09	N	001420	500	38 억		217069	N	N	0	N	00	N
4	20230927	140120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	110	2	2.20	9970340	1976	28.70	5050	5130	4990	6480	3495	4990	5045.78	2.86	0	0	5203	5096	5043	4936	4883	5070	4910	38	1490	500	3590	10	1	7600000	388	-28.49	1.28	12	0.03	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.09	N	001420	500	38 억		217069	N	N	0	N	00	N
5	20230927	130119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	70	2	1.40	9939770	1970	28.61	5050	5130	4990	6480	3495	4990	5045.62	2.86	0	0	5203	5096	5043	4936	4883	5070	4910	38	1490	500	3590	10	1	7600000	385	-28.27	1.27	12	0.03	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.09	N	001420	500	38 억		217069	N	N	0	N	00	N
6	20230927	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	60	2	1.20	2395380	476	6.91	5050	5050	4990	6480	3495	4990	5032.49	2.86	0	0	5203	5096	5043	4936	4883	5070	4910	38	1490	500	3590	10	1	7600000	384	-28.21	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.09	N	001420	500	38 억		217069	N	N	0	N	00	N
7	20230927	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	60	2	1.20	2193380	436	6.33	5050	5050	4990	6480	3495	4990	5030.88	2.86	0	0	5203	5096	5043	4936	4883	5070	4910	38	1490	500	3590	10	1	7600000	384	-28.21	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.09	N	001420	500	38 억		217069	N	N	0	N	00	N
8	20230927	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	60	2	1.20	2057270	409	5.94	5050	5050	4990	6480	3495	4990	5030.20	2.86	0	0	5203	5096	5043	4936	4883	5070	4910	38	1490	500	3590	10	1	7600000	384	-28.21	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.09	N	001420	500	38 억		217069	N	N	0	N	00	N
9	20230927	090120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4990	0	3	0.00	1488800	296	4.30	5050	5050	4990	6480	3495	4990	5030.00	2.86	0	0	5203	5096	5043	4936	4883	5070	4910	38	1490	500	3590	5	1	7600000	379	-27.88	1.25	12	0.00	-179.00	3996.00	6400	20230418	-22.03	3800	20230103	31.32	6400	-22.03	20230418	3800	31.32	20230103	6400	-22.03	20230418	3800	31.32	20230103	0.09	N	001420	500	38 억		217069	N	N	0	N	00	N
10	20230926	160119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4990	-90	5	-1.77	34963290	6886	159.88	5080	5150	4990	6600	3560	5080	5081.43	2.86	0	77	5183	5131	5058	5006	4933	5157	5032	38	1520	500	3650	5	1	7600000	379	-27.88	1.25	12	0.09	-179.00	3996.00	6400	20230418	-22.03	3800	20230103	31.32	6400	-22.03	20230418	3800	31.32	20230103	6400	-22.03	20230418	3800	31.32	20230103	0.10	N	001420	500	38 억		217017	N	N	3	N	00	N
11	20230926	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	10	2	0.20	30097930	5911	137.24	5080	5150	5020	6600	3560	5080	5091.85	2.86	0	750	5183	5131	5058	5006	4933	5157	5032	38	1520	500	3650	10	1	7600000	387	-28.44	1.27	12	0.08	-179.00	3996.00	6400	20230418	-20.47	3800	20230103	33.95	6400	-20.47	20230418	3800	33.95	20230103	6400	-20.47	20230418	3800	33.95	20230103	0.10	N	001420	500	38 억		217017	N	N	3	N	00	N
12	20230926	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5110	30	2	0.59	20520580	4018	93.29	5080	5150	5040	6600	3560	5080	5107.16	2.86	0	68	5183	5131	5058	5006	4933	5157	5032	38	1520	500	3650	10	1	7600000	388	-28.55	1.28	12	0.05	-179.00	3996.00	6400	20230418	-20.16	3800	20230103	34.47	6400	-20.16	20230418	3800	34.47	20230103	6400	-20.16	20230418	3800	34.47	20230103	0.10	N	001420	500	38 억		217017	N	N	3	N	00	N
13	20230926	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	20	2	0.39	4996620	979	22.73	5080	5150	5040	6600	3560	5080	5103.80	2.86	0	30	5183	5131	5058	5006	4933	5157	5032	38	1520	500	3650	10	1	7600000	388	-28.49	1.28	12	0.01	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217017	N	N	3	N	00	N
14	20230926	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	40	2	0.79	4205620	824	19.13	5080	5150	5040	6600	3560	5080	5103.91	2.86	0	1	5183	5131	5058	5006	4933	5157	5032	38	1520	500	3650	10	1	7600000	389	-28.60	1.28	12	0.01	-179.00	3996.00	6400	20230418	-20.00	3800	20230103	34.74	6400	-20.00	20230418	3800	34.74	20230103	6400	-20.00	20230418	3800	34.74	20230103	0.10	N	001420	500	38 억		217017	N	N	3	N	00	N
15	20230926	110118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	40	2	0.79	2382950	468	10.87	5080	5150	5040	6600	3560	5080	5091.77	2.86	0	1	5183	5131	5058	5006	4933	5157	5032	38	1520	500	3650	10	1	7600000	389	-28.60	1.28	12	0.01	-179.00	3996.00	6400	20230418	-20.00	3800	20230103	34.74	6400	-20.00	20230418	3800	34.74	20230103	6400	-20.00	20230418	3800	34.74	20230103	0.10	N	001420	500	38 억		217017	N	N	3	N	00	N
16	20230926	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	0	3	0.00	797560	157	3.65	5080	5080	5080	6600	3560	5080	5080.00	2.86	0	0	5183	5131	5058	5006	4933	5157	5032	38	1520	500	3650	10	1	7600000	386	-28.38	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.10	N	001420	500	38 억		217017	N	N	3	N	00	N
17	20230926	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	0	3	0.00	30480	6	0.14	5080	5080	5080	6600	3560	5080	5080.00	2.86	0	0	5183	5131	5058	5006	4933	5157	5032	38	1520	500	3650	10	1	7600000	386	-28.38	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.10	N	001420	500	38 억		217017	N	N	3	N	00	N
18	20230925	160118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	60	2	1.20	21620570	4307	266.36	5020	5110	4985	6520	3520	5020	5019.87	2.86	0	-69	5146	5082	5046	4982	4946	5065	4965	38	1500	500	3610	10	1	7600000	386	-28.38	1.27	12	0.06	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.10	N	001420	500	38 억		217096	N	N	3	N	00	N
19	20230925	150118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	10	2	0.20	15542530	3090	191.09	5020	5110	4990	6520	3520	5020	5029.94	2.86	0	-77	5146	5082	5046	4982	4946	5065	4965	38	1500	500	3610	10	1	7600000	382	-28.10	1.26	12	0.04	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억		217096	N	N	1	N	00	N
20	20230925	140118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	20	2	0.40	7438920	1482	91.65	5020	5070	4990	6520	3520	5020	5019.51	2.86	0	-39	5146	5082	5046	4982	4946	5065	4965	38	1500	500	3610	10	1	7600000	383	-28.16	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.10	N	001420	500	38 억		217096	N	N	1	N	00	N
21	20230925	130118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	10	2	0.20	5897890	1177	72.79	5020	5070	4990	6520	3520	5020	5010.95	2.86	0	-23	5146	5082	5046	4982	4946	5065	4965	38	1500	500	3610	10	1	7600000	382	-28.10	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억		217096	N	N	1	N	00	N
22	20230925	120119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	10	2	0.20	5545200	1107	68.46	5020	5070	4990	6520	3520	5020	5009.21	2.86	0	36	5146	5082	5046	4982	4946	5065	4965	38	1500	500	3610	10	1	7600000	382	-28.10	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억		217096	N	N	1	N	00	N
23	20230925	110119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	20	2	0.40	4515420	901	55.72	5020	5070	5000	6520	3520	5020	5011.56	2.86	0	48	5146	5082	5046	4982	4946	5065	4965	38	1500	500	3610	10	1	7600000	383	-28.16	1.26	12	0.01	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.10	N	001420	500	38 억		217096	N	N	1	N	00	N
24	20230925	100118	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	50	2	1.00	3714440	741	45.83	5020	5070	5000	6520	3520	5020	5012.74	2.86	0	-31	5146	5082	5046	4982	4946	5065	4965	38	1500	500	3610	10	1	7600000	385	-28.32	1.27	12	0.01	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.10	N	001420	500	38 억		217096	N	N	1	N	00	N
25	20230925	090119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	0	3	0.00	381520	76	4.70	5020	5020	5020	6520	3520	5020	5020.00	2.86	0	0	5146	5082	5046	4982	4946	5065	4965	38	1500	500	3610	10	1	7600000	382	-28.04	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.10	N	001420	500	38 억		217096	N	N	1	N	00	N
26	20230922	160120	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	-130	5	-2.52	8201730	1617	38.31	5100	5110	5010	6690	3610	5150	5072.19	2.86	0	-70	5263	5206	5093	5036	4923	5235	5065	38	1540	500	3700	10	1	7600000	382	-28.04	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.10	N	001420	500	38 억		217176	N	N	1	N	00	N
27	20230922	150119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	-60	5	-1.17	7684420	1514	35.87	5100	5110	5010	6690	3610	5150	5075.57	2.86	0	-67	5263	5206	5093	5036	4923	5235	5065	38	1540	500	3700	10	1	7600000	387	-28.44	1.27	12	0.02	-179.00	3996.00	6400	20230418	-20.47	3800	20230103	33.95	6400	-20.47	20230418	3800	33.95	20230103	6400	-20.47	20230418	3800	33.95	20230103	0.10	N	001420	500	38 억		217176	N	N	1	N	00	N
28	20230922	140119	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	-60	5	-1.17	7450280	1468	34.78	5100	5110	5010	6690	3610	5150	5075.12	2.86	0	-68	5263	5206	5093	5036	4923	5235	5065	38	1540	500	3700	10	1	7600000	387	-28.44	1.27	12	0.02	-179.00	3996.00	6400	20230418	-20.47	3800	20230103	33.95	6400	-20.47	20230418	3800	33.95	20230103	6400	-20.47	20230418	3800	33.95	20230103	0.10	N	001420	500	38 억		217176	N	N	1	N	00	N
29	20230922	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	-50	5	-0.97	6659850	1313	31.11	5100	5110	5010	6690	3610	5150	5072.24	2.86	0	-61	5263	5206	5093	5036	4923	5235	5065	38	1540	500	3700	10	1	7600000	388	-28.49	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217176	N	N	1	N	00	N
30	20230922	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	-70	5	-1.36	2885140	566	13.41	5100	5100	5040	6690	3610	5150	5097.42	2.86	0	-54	5263	5206	5093	5036	4923	5235	5065	38	1540	500	3700	10	1	7600000	386	-28.38	1.27	12	0.01	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.10	N	001420	500	38 억		217176	N	N	1	N	00	N
31	20230922	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	-50	5	-0.97	2759100	541	12.82	5100	5100	5100	6690	3610	5150	5100.00	2.86	0	-54	5263	5206	5093	5036	4923	5235	5065	38	1540	500	3700	10	1	7600000	388	-28.49	1.28	12	0.01	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217176	N	N	1	N	00	N
32	20230922	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	-50	5	-0.97	2759100	541	12.82	5100	5100	5100	6690	3610	5150	5100.00	2.86	0	-54	5263	5206	5093	5036	4923	5235	5065	38	1540	500	3700	10	1	7600000	388	-28.49	1.28	12	0.01	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217176	N	N	1	N	00	N
33	20230922	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	-50	5	-0.97	2402100	471	11.16	5100	5100	5100	6690	3610	5150	5100.00	2.86	0	-36	5263	5206	5093	5036	4923	5235	5065	38	1540	500	3700	10	1	7600000	388	-28.49	1.28	12	0.01	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217176	N	N	1	N	00	N
34	20230921	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	20	2	0.39	21338660	4221	205.70	5120	5150	4980	6660	3600	5130	5055.36	2.86	0	-72	5250	5190	5070	5010	4890	5220	5040	38	1530	500	3690	10	1	7600000	391	-28.77	1.29	12	0.06	-179.00	3996.00	6400	20230418	-19.53	3800	20230103	35.53	6400	-19.53	20230418	3800	35.53	20230103	6400	-19.53	20230418	3800	35.53	20230103	0.09	N	001420	500	38 억		217263	N	N	1	N	00	N
35	20230921	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	-40	5	-0.78	20361290	4031	196.44	5120	5150	4980	6660	3600	5130	5051.18	2.86	0	-82	5250	5190	5070	5010	4890	5220	5040	38	1530	500	3690	10	1	7600000	387	-28.44	1.27	12	0.05	-179.00	3996.00	6400	20230418	-20.47	3800	20230103	33.95	6400	-20.47	20230418	3800	33.95	20230103	6400	-20.47	20230418	3800	33.95	20230103	0.09	N	001420	500	38 억		217263	N	N	2	N	00	N
36	20230921	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-60	5	-1.17	19653940	3892	189.67	5120	5150	4980	6660	3600	5130	5049.83	2.86	0	-76	5250	5190	5070	5010	4890	5220	5040	38	1530	500	3690	10	1	7600000	385	-28.32	1.27	12	0.05	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.09	N	001420	500	38 억		217263	N	N	2	N	00	N
37	20230921	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	-50	5	-0.97	17878460	3541	172.56	5120	5150	4980	6660	3600	5130	5048.99	2.86	0	-59	5250	5190	5070	5010	4890	5220	5040	38	1530	500	3690	10	1	7600000	386	-28.38	1.27	12	0.05	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.09	N	001420	500	38 억		217263	N	N	2	N	00	N
38	20230921	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5020	-110	5	-2.14	16801040	3327	162.13	5120	5150	4980	6660	3600	5130	5049.91	2.86	0	53	5250	5190	5070	5010	4890	5220	5040	38	1530	500	3690	10	1	7600000	382	-28.04	1.26	12	0.04	-179.00	3996.00	6400	20230418	-21.56	3800	20230103	32.11	6400	-21.56	20230418	3800	32.11	20230103	6400	-21.56	20230418	3800	32.11	20230103	0.09	N	001420	500	38 억		217263	N	N	2	N	00	N
39	20230921	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-60	5	-1.17	4989820	975	47.51	5120	5150	5050	6660	3600	5130	5117.76	2.86	0	-55	5250	5190	5070	5010	4890	5220	5040	38	1530	500	3690	10	1	7600000	385	-28.32	1.27	12	0.01	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.09	N	001420	500	38 억		217263	N	N	2	N	00	N
40	20230921	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5140	10	2	0.19	2806460	547	26.66	5120	5150	5070	6660	3600	5130	5130.64	2.86	0	-54	5250	5190	5070	5010	4890	5220	5040	38	1530	500	3690	10	1	7600000	391	-28.72	1.29	12	0.01	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.09	N	001420	500	38 억		217263	N	N	2	N	00	N
41	20230921	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	-10	5	-0.19	56320	11	0.54	5120	5120	5120	6660	3600	5130	5120.00	2.86	0	-5	5250	5190	5070	5010	4890	5220	5040	38	1530	500	3690	10	1	7600000	389	-28.60	1.28	12	0.00	-179.00	3996.00	6400	20230418	-20.00	3800	20230103	34.74	6400	-20.00	20230418	3800	34.74	20230103	6400	-20.00	20230418	3800	34.74	20230103	0.09	N	001420	500	38 억		217263	N	N	2	N	00	N
42	20230920	160121	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	120	2	2.40	10253845	2052	31.64	5010	5130	4950	6510	3510	5010	4995.56	2.86	0	132	5243	5126	5063	4946	4883	5095	4915	38	1500	500	3600	10	1	7600000	390	-28.66	1.28	12	0.03	-179.00	3996.00	6400	20230418	-19.84	3800	20230103	35.00	6400	-19.84	20230418	3800	35.00	20230103	6400	-19.84	20230418	3800	35.00	20230103	0.10	N	001420	500	38 억		217130	N	N	2	N	00	N
43	20230920	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	70	2	1.40	9203820	1845	28.45	5010	5130	4950	6510	3510	5010	4988.52	2.86	0	136	5243	5126	5063	4946	4883	5095	4915	38	1500	500	3600	10	1	7600000	386	-28.38	1.27	12	0.02	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.10	N	001420	500	38 억		217130	N	N	1	N	00	N
44	20230920	140117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	120	2	2.40	8517680	1709	26.35	5010	5130	4950	6510	3510	5010	4984.01	2.86	0	140	5243	5126	5063	4946	4883	5095	4915	38	1500	500	3600	10	1	7600000	390	-28.66	1.28	12	0.02	-179.00	3996.00	6400	20230418	-19.84	3800	20230103	35.00	6400	-19.84	20230418	3800	35.00	20230103	6400	-19.84	20230418	3800	35.00	20230103	0.10	N	001420	500	38 억		217130	N	N	1	N	00	N
45	20230920	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	110	2	2.20	8199960	1647	25.40	5010	5120	4950	6510	3510	5010	4978.72	2.86	0	140	5243	5126	5063	4946	4883	5095	4915	38	1500	500	3600	10	1	7600000	389	-28.60	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.00	3800	20230103	34.74	6400	-20.00	20230418	3800	34.74	20230103	6400	-20.00	20230418	3800	34.74	20230103	0.10	N	001420	500	38 억		217130	N	N	1	N	00	N
46	20230920	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4995	-15	5	-0.30	6999280	1408	21.71	5010	5010	4950	6510	3510	5010	4971.08	2.86	0	127	5243	5126	5063	4946	4883	5095	4915	38	1500	500	3600	5	1	7600000	380	-27.91	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.95	3800	20230103	31.45	6400	-21.95	20230418	3800	31.45	20230103	6400	-21.95	20230418	3800	31.45	20230103	0.10	N	001420	500	38 억		217130	N	N	1	N	00	N
47	20230920	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	0	3	0.00	5545740	1117	17.22	5010	5010	4950	6510	3510	5010	4964.85	2.86	0	123	5243	5126	5063	4946	4883	5095	4915	38	1500	500	3600	10	1	7600000	381	-27.99	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.10	N	001420	500	38 억		217130	N	N	1	N	00	N
48	20230920	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	0	3	0.00	5535720	1115	17.19	5010	5010	4950	6510	3510	5010	4964.77	2.86	0	123	5243	5126	5063	4946	4883	5095	4915	38	1500	500	3600	10	1	7600000	381	-27.99	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.10	N	001420	500	38 억		217130	N	N	1	N	00	N
49	20230920	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4960	-50	5	-1.00	1830810	368	5.67	5010	5010	4960	6510	3510	5010	4975.03	2.86	0	14	5243	5126	5063	4946	4883	5095	4915	38	1500	500	3600	5	1	7600000	377	-27.71	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.50	3800	20230103	30.53	6400	-22.50	20230418	3800	30.53	20230103	6400	-22.50	20230418	3800	30.53	20230103	0.10	N	001420	500	38 억		217130	N	N	1	N	00	N
50	20230919	160116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	-140	5	-2.72	32651260	6485	288.35	5180	5180	5000	6690	3610	5150	5034.89	2.86	0	38	5250	5200	5130	5080	5010	5225	5105	38	1540	500	3700	10	1	7600000	381	-27.99	1.25	12	0.09	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.10	N	001420	500	38 억		217092	N	N	1	N	00	N
51	20230919	150117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	-70	5	-1.36	27858800	5531	245.93	5180	5180	5000	6690	3610	5150	5036.85	2.86	0	131	5250	5200	5130	5080	5010	5225	5105	38	1540	500	3700	10	1	7600000	386	-28.38	1.27	12	0.07	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.10	N	001420	500	38 억		217092	N	N	2	N	00	N
52	20230919	140114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	-50	5	-0.97	27757200	5511	245.04	5180	5180	5000	6690	3610	5150	5036.69	2.86	0	131	5250	5200	5130	5080	5010	5225	5105	38	1540	500	3700	10	1	7600000	388	-28.49	1.28	12	0.07	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217092	N	N	2	N	00	N
53	20230919	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-110	5	-2.14	26114190	5185	230.55	5180	5180	5000	6690	3610	5150	5036.49	2.86	0	293	5250	5200	5130	5080	5010	5225	5105	38	1540	500	3700	10	1	7600000	383	-28.16	1.26	12	0.07	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.10	N	001420	500	38 억		217092	N	N	2	N	00	N
54	20230919	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-90	5	-1.75	11561990	2280	101.38	5180	5180	5020	6690	3610	5150	5071.05	2.86	0	98	5250	5200	5130	5080	5010	5225	5105	38	1540	500	3700	10	1	7600000	385	-28.27	1.27	12	0.03	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.10	N	001420	500	38 억		217092	N	N	2	N	00	N
55	20230919	110117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	-50	5	-0.97	8002080	1573	69.94	5180	5180	5050	6690	3610	5150	5087.15	2.86	0	98	5250	5200	5130	5080	5010	5225	5105	38	1540	500	3700	10	1	7600000	388	-28.49	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217092	N	N	2	N	00	N
56	20230919	100116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5170	20	2	0.39	2426800	473	21.03	5180	5180	5070	6690	3610	5150	5130.66	2.86	0	-4	5250	5200	5130	5080	5010	5225	5105	38	1540	500	3700	10	1	7600000	393	-28.88	1.29	12	0.01	-179.00	3996.00	6400	20230418	-19.22	3800	20230103	36.05	6400	-19.22	20230418	3800	36.05	20230103	6400	-19.22	20230418	3800	36.05	20230103	0.10	N	001420	500	38 억		217092	N	N	2	N	00	N
57	20230919	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-80	5	-1.55	862130	168	7.47	5180	5180	5070	6690	3610	5150	5131.73	2.86	0	0	5250	5200	5130	5080	5010	5225	5105	38	1540	500	3700	10	1	7600000	385	-28.32	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.10	N	001420	500	38 억		217092	N	N	2	N	00	N
58	20230918	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	50	2	0.98	11491990	2249	48.12	5070	5180	5060	6630	3570	5100	5109.82	2.86	0	-19	5220	5160	5080	5020	4940	5190	5050	38	1530	500	3670	10	1	7600000	391	-28.77	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.53	3800	20230103	35.53	6400	-19.53	20230418	3800	35.53	20230103	6400	-19.53	20230418	3800	35.53	20230103	0.10	N	001420	500	38 억		217111	N	N	2	N	00	N
59	20230918	150115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5140	40	2	0.78	10027390	1963	42.00	5070	5180	5060	6630	3570	5100	5108.20	2.86	0	-16	5220	5160	5080	5020	4940	5190	5050	38	1530	500	3670	10	1	7600000	391	-28.72	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.10	N	001420	500	38 억		217111	N	N	4	N	00	N
60	20230918	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	0	3	0.00	8400980	1647	35.24	5070	5180	5060	6630	3570	5100	5100.78	2.86	0	-4	5220	5160	5080	5020	4940	5190	5050	38	1530	500	3670	10	1	7600000	388	-28.49	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217111	N	N	4	N	00	N
61	20230918	130117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	60	2	1.18	7314670	1436	30.72	5070	5180	5060	6630	3570	5100	5093.78	2.86	0	-4	5220	5160	5080	5020	4940	5190	5050	38	1530	500	3670	10	1	7600000	392	-28.83	1.29	12	0.02	-179.00	3996.00	6400	20230418	-19.38	3800	20230103	35.79	6400	-19.38	20230418	3800	35.79	20230103	6400	-19.38	20230418	3800	35.79	20230103	0.10	N	001420	500	38 억		217111	N	N	4	N	00	N
62	20230918	120115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5130	30	2	0.59	6674860	1312	28.07	5070	5130	5060	6630	3570	5100	5087.55	2.86	0	-4	5220	5160	5080	5020	4940	5190	5050	38	1530	500	3670	10	1	7600000	390	-28.66	1.28	12	0.02	-179.00	3996.00	6400	20230418	-19.84	3800	20230103	35.00	6400	-19.84	20230418	3800	35.00	20230103	6400	-19.84	20230418	3800	35.00	20230103	0.10	N	001420	500	38 억		217111	N	N	4	N	00	N
63	20230918	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	0	3	0.00	5980340	1176	25.16	5070	5100	5060	6630	3570	5100	5085.32	2.86	0	-4	5220	5160	5080	5020	4940	5190	5050	38	1530	500	3670	10	1	7600000	388	-28.49	1.28	12	0.02	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217111	N	N	4	N	00	N
64	20230918	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	0	3	0.00	4445240	875	18.72	5070	5100	5060	6630	3570	5100	5080.27	2.86	0	-4	5220	5160	5080	5020	4940	5190	5050	38	1530	500	3670	10	1	7600000	388	-28.49	1.28	12	0.01	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217111	N	N	4	N	00	N
65	20230918	090117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-30	5	-0.59	10140	2	0.04	5070	5070	5070	6630	3570	5100	5070.00	2.86	0	0	5220	5160	5080	5020	4940	5190	5050	38	1530	500	3670	10	1	7600000	385	-28.32	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.10	N	001420	500	38 억		217111	N	N	4	N	00	N
66	20230915	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5100	50	2	0.99	23477200	4674	212.55	5070	5140	5000	6560	3540	5050	5022.77	2.86	0	-20	5103	5076	5033	5006	4963	5090	5020	38	1510	500	3630	10	1	7600000	388	-28.49	1.28	12	0.06	-179.00	3996.00	6400	20230418	-20.31	3800	20230103	34.21	6400	-20.31	20230418	3800	34.21	20230103	6400	-20.31	20230418	3800	34.21	20230103	0.10	N	001420	500	38 억		217126	N	N	4	N	00	N
67	20230915	150116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	0	3	0.00	22100620	4403	200.23	5070	5140	5000	6560	3540	5050	5019.45	2.86	0	-14	5103	5076	5033	5006	4963	5090	5020	38	1510	500	3630	10	1	7600000	384	-28.21	1.26	12	0.06	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.10	N	001420	500	38 억		217126	N	N	18	N	00	N
68	20230915	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-20	5	-0.40	13079350	2608	118.60	5070	5140	5000	6560	3540	5050	5015.09	2.86	0	-14	5103	5076	5033	5006	4963	5090	5020	38	1510	500	3630	10	1	7600000	382	-28.10	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억		217126	N	N	18	N	00	N
69	20230915	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-20	5	-0.40	11302000	2253	102.46	5070	5140	5000	6560	3540	5050	5016.42	2.86	0	-14	5103	5076	5033	5006	4963	5090	5020	38	1510	500	3630	10	1	7600000	382	-28.10	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억		217126	N	N	18	N	00	N
70	20230915	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-20	5	-0.40	10280910	2050	93.22	5070	5140	5000	6560	3540	5050	5015.08	2.86	0	-8	5103	5076	5033	5006	4963	5090	5020	38	1510	500	3630	10	1	7600000	382	-28.10	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억		217126	N	N	18	N	00	N
71	20230915	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	0	3	0.00	966760	191	8.69	5070	5140	5050	6560	3540	5050	5061.57	2.86	0	0	5103	5076	5033	5006	4963	5090	5020	38	1510	500	3630	10	1	7600000	384	-28.21	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.10	N	001420	500	38 억		217126	N	N	18	N	00	N
72	20230915	100117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	0	3	0.00	724320	143	6.50	5070	5140	5050	6560	3540	5050	5065.17	2.86	0	0	5103	5076	5033	5006	4963	5090	5020	38	1510	500	3630	10	1	7600000	384	-28.21	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.10	N	001420	500	38 억		217126	N	N	18	N	00	N
73	20230915	090116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	20	2	0.40	71050	14	0.64	5070	5140	5070	6560	3540	5050	5075.00	2.86	0	0	5103	5076	5033	5006	4963	5090	5020	38	1510	500	3630	10	1	7600000	385	-28.32	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.10	N	001420	500	38 억		217126	N	N	18	N	00	N
74	20230914	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-10	5	-0.20	11086250	2199	88.99	5010	5060	4990	6570	3550	5060	5041.50	2.86	0	-23	5116	5087	5041	5012	4966	5102	5027	38	1510	500	3640	10	1	7600000	384	-28.21	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.10	N	001420	500	38 억		217194	N	N	18	N	00	N
75	20230914	150115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-30	5	-0.59	8182750	1624	65.72	5010	5060	4990	6570	3550	5060	5038.64	2.86	0	-28	5116	5087	5041	5012	4966	5102	5027	38	1510	500	3640	10	1	7600000	382	-28.10	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.10	N	001420	500	38 억		217194	N	N	1	N	00	N
76	20230914	140115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-10	5	-0.20	8167660	1621	65.60	5010	5060	4990	6570	3550	5060	5038.66	2.86	0	-31	5116	5087	5041	5012	4966	5102	5027	38	1510	500	3640	10	1	7600000	384	-28.21	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.10	N	001420	500	38 억		217194	N	N	1	N	00	N
77	20230914	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-10	5	-0.20	8167660	1621	65.60	5010	5060	4990	6570	3550	5060	5038.66	2.86	0	-31	5116	5087	5041	5012	4966	5102	5027	38	1510	500	3640	10	1	7600000	384	-28.21	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.10	N	001420	500	38 억		217194	N	N	1	N	00	N
78	20230914	120117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	-10	5	-0.20	6354800	1262	51.07	5010	5050	4990	6570	3550	5060	5035.50	2.86	0	-18	5116	5087	5041	5012	4966	5102	5027	38	1510	500	3640	10	1	7600000	384	-28.21	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.10	N	001420	500	38 억		217194	N	N	1	N	00	N
79	20230914	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-20	5	-0.40	585150	117	4.73	5010	5040	4990	6570	3550	5060	5001.28	2.86	0	-7	5116	5087	5041	5012	4966	5102	5027	38	1510	500	3640	10	1	7600000	383	-28.16	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.10	N	001420	500	38 억		217194	N	N	1	N	00	N
80	20230914	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-20	5	-0.40	585150	117	4.73	5010	5040	4990	6570	3550	5060	5001.28	2.86	0	-7	5116	5087	5041	5012	4966	5102	5027	38	1510	500	3640	10	1	7600000	383	-28.16	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.10	N	001420	500	38 억		217194	N	N	1	N	00	N
81	20230914	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-60	5	-1.19	485020	97	3.93	5010	5010	5000	6570	3550	5060	5000.21	2.86	0	-1	5116	5087	5041	5012	4966	5102	5027	38	1510	500	3640	10	1	7600000	380	-27.93	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.10	N	001420	500	38 억		217194	N	N	1	N	00	N
82	20230913	160117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	10	2	0.20	12389160	2471	33.84	5030	5070	4995	6560	3540	5050	5013.82	2.86	0	-28	5243	5146	5073	4976	4903	5195	5025	38	1510	500	3630	10	1	7600000	385	-28.27	1.27	12	0.03	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.09	N	001420	500	38 억		217222	N	N	1	N	00	N
83	20230913	150114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-10	5	-0.20	11414640	2278	31.20	5030	5070	4995	6560	3540	5050	5010.82	2.86	0	-24	5243	5146	5073	4976	4903	5195	5025	38	1510	500	3630	10	1	7600000	383	-28.16	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.09	N	001420	500	38 억		217222	N	N	0	N	00	N
84	20230913	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	0	3	0.00	9929880	1984	27.17	5030	5070	4995	6560	3540	5050	5004.98	2.86	0	11	5243	5146	5073	4976	4903	5195	5025	38	1510	500	3630	10	1	7600000	384	-28.21	1.26	12	0.03	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.09	N	001420	500	38 억		217222	N	N	0	N	00	N
85	20230913	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-50	5	-0.99	9365180	1872	25.64	5030	5050	4995	6560	3540	5050	5002.77	2.86	0	7	5243	5146	5073	4976	4903	5195	5025	38	1510	500	3630	10	1	7600000	380	-27.93	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.09	N	001420	500	38 억		217222	N	N	0	N	00	N
86	20230913	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	-50	5	-0.99	9365180	1872	25.64	5030	5050	4995	6560	3540	5050	5002.77	2.86	0	7	5243	5146	5073	4976	4903	5195	5025	38	1510	500	3630	10	1	7600000	380	-27.93	1.25	12	0.02	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.09	N	001420	500	38 억		217222	N	N	0	N	00	N
87	20230913	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	0	3	0.00	9315170	1862	25.50	5030	5050	4995	6560	3540	5050	5002.78	2.86	0	7	5243	5146	5073	4976	4903	5195	5025	38	1510	500	3630	10	1	7600000	384	-28.21	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.09	N	001420	500	38 억		217222	N	N	0	N	00	N
88	20230913	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	-10	5	-0.20	6556420	1310	17.94	5030	5040	5000	6560	3540	5050	5004.90	2.86	0	6	5243	5146	5073	4976	4903	5195	5025	38	1510	500	3630	10	1	7600000	383	-28.16	1.26	12	0.02	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.09	N	001420	500	38 억		217222	N	N	0	N	00	N
89	20230913	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5030	-20	5	-0.40	40240	8	0.11	5030	5030	5030	6560	3540	5050	5030.00	2.86	0	0	5243	5146	5073	4976	4903	5195	5025	38	1510	500	3630	10	1	7600000	382	-28.10	1.26	12	0.00	-179.00	3996.00	6400	20230418	-21.41	3800	20230103	32.37	6400	-21.41	20230418	3800	32.37	20230103	6400	-21.41	20230418	3800	32.37	20230103	0.09	N	001420	500	38 억		217222	N	N	0	N	00	N
90	20230912	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	40	2	0.80	36689990	7301	205.78	5010	5170	5000	6510	3510	5010	5025.34	2.86	0	-63	5210	5110	5060	4960	4910	5085	4935	38	1500	500	3600	10	1	7600000	384	-28.21	1.26	12	0.10	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.09	N	001420	500	38 억		217290	N	N	1	N	00	N
91	20230912	150115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	40	2	0.80	36138000	7191	202.68	5010	5170	5000	6510	3510	5010	5025.45	2.86	0	-68	5210	5110	5060	4960	4910	5085	4935	38	1500	500	3600	10	1	7600000	384	-28.21	1.26	12	0.09	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.09	N	001420	500	38 억		217290	N	N	1	N	00	N
92	20230912	140116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	30	2	0.60	35996780	7163	201.89	5010	5170	5000	6510	3510	5010	5025.38	2.86	0	-62	5210	5110	5060	4960	4910	5085	4935	38	1500	500	3600	10	1	7600000	383	-28.16	1.26	12	0.09	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.09	N	001420	500	38 억		217290	N	N	1	N	00	N
93	20230912	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	30	2	0.60	29270970	5833	164.40	5010	5170	5000	6510	3510	5010	5018.17	2.86	0	-49	5210	5110	5060	4960	4910	5085	4935	38	1500	500	3600	10	1	7600000	383	-28.16	1.26	12	0.08	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.09	N	001420	500	38 억		217290	N	N	1	N	00	N
94	20230912	120114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	30	2	0.60	28580490	5696	160.54	5010	5170	5000	6510	3510	5010	5017.64	2.86	0	-49	5210	5110	5060	4960	4910	5085	4935	38	1500	500	3600	10	1	7600000	383	-28.16	1.26	12	0.07	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.09	N	001420	500	38 억		217290	N	N	1	N	00	N
95	20230912	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	0	3	0.00	23129090	4607	129.85	5010	5170	5010	6510	3510	5010	5020.42	2.86	0	-97	5210	5110	5060	4960	4910	5085	4935	38	1500	500	3600	10	1	7600000	381	-27.99	1.25	12	0.06	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.09	N	001420	500	38 억		217290	N	N	1	N	00	N
96	20230912	100115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	40	2	0.80	14422890	2871	80.92	5010	5170	5010	6510	3510	5010	5023.65	2.86	0	-97	5210	5110	5060	4960	4910	5085	4935	38	1500	500	3600	10	1	7600000	384	-28.21	1.26	12	0.04	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.09	N	001420	500	38 억		217290	N	N	1	N	00	N
97	20230912	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	0	3	0.00	1963920	392	11.05	5010	5010	5010	6510	3510	5010	5010.00	2.86	0	0	5210	5110	5060	4960	4910	5085	4935	38	1500	500	3600	10	1	7600000	381	-27.99	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.09	N	001420	500	38 억		217290	N	N	1	N	00	N
98	20230911	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	-70	5	-1.38	17836850	3538	26.16	5160	5160	5010	6600	3560	5080	5041.51	2.86	0	-115	5480	5280	5180	4980	4880	5230	4930	38	1520	500	3650	10	1	7600000	381	-27.99	1.25	12	0.05	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.09	N	001420	500	38 억		217405	N	N	1	N	00	N
99	20230911	150115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-20	5	-0.39	16819660	3335	24.65	5160	5160	5010	6600	3560	5080	5043.38	2.86	0	-91	5480	5280	5180	4980	4880	5230	4930	38	1520	500	3650	10	1	7600000	385	-28.27	1.27	12	0.04	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.09	N	001420	500	38 억		217405	N	N	2	N	00	N
100	20230911	140115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-10	5	-0.20	6606690	1305	9.65	5160	5160	5010	6600	3560	5080	5062.60	2.86	0	-91	5480	5280	5180	4980	4880	5230	4930	38	1520	500	3650	10	1	7600000	385	-28.32	1.27	12	0.02	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.09	N	001420	500	38 억		217405	N	N	2	N	00	N
101	20230911	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	-10	5	-0.20	5392110	1065	7.87	5160	5160	5010	6600	3560	5080	5063.01	2.86	0	-81	5480	5280	5180	4980	4880	5230	4930	38	1520	500	3650	10	1	7600000	385	-28.32	1.27	12	0.01	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.09	N	001420	500	38 억		217405	N	N	2	N	00	N
102	20230911	120115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-20	5	-0.39	5189840	1025	7.58	5160	5160	5010	6600	3560	5080	5063.26	2.86	0	-81	5480	5280	5180	4980	4880	5230	4930	38	1520	500	3650	10	1	7600000	385	-28.27	1.27	12	0.01	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.09	N	001420	500	38 억		217405	N	N	2	N	00	N
103	20230911	110116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-20	5	-0.39	3858670	762	5.63	5160	5160	5010	6600	3560	5080	5063.87	2.86	0	9	5480	5280	5180	4980	4880	5230	4930	38	1520	500	3650	10	1	7600000	385	-28.27	1.27	12	0.01	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.09	N	001420	500	38 억		217405	N	N	2	N	00	N
104	20230911	100114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-20	5	-0.39	3252340	642	4.75	5160	5160	5010	6600	3560	5080	5065.95	2.86	0	16	5480	5280	5180	4980	4880	5230	4930	38	1520	500	3650	10	1	7600000	385	-28.27	1.27	12	0.01	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.09	N	001420	500	38 억		217405	N	N	2	N	00	N
105	20230911	090113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	80	2	1.57	593400	115	0.85	5160	5160	5160	6600	3560	5080	5160.00	2.86	0	0	5480	5280	5180	4980	4880	5230	4930	38	1520	500	3650	10	1	7600000	392	-28.83	1.29	12	0.00	-179.00	3996.00	6400	20230418	-19.38	3800	20230103	35.79	6400	-19.38	20230418	3800	35.79	20230103	6400	-19.38	20230418	3800	35.79	20230103	0.09	N	001420	500	38 억		217405	N	N	2	N	00	N
106	20230908	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	-100	5	-1.93	70424550	13499	339.85	5180	5380	5080	6730	3630	5180	5217.02	2.87	0	-762	5293	5236	5183	5126	5073	5210	5100	38	1550	500	3720	10	1	7600000	386	-28.38	1.27	12	0.18	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.09	N	001420	500	38 억		218167	N	N	2	N	00	N
107	20230908	150115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	-90	5	-1.74	66965010	12818	322.71	5180	5380	5090	6730	3630	5180	5224.29	2.87	0	-727	5293	5236	5183	5126	5073	5210	5100	38	1550	500	3720	10	1	7600000	387	-28.44	1.27	12	0.17	-179.00	3996.00	6400	20230418	-20.47	3800	20230103	33.95	6400	-20.47	20230418	3800	33.95	20230103	6400	-20.47	20230418	3800	33.95	20230103	0.09	N	001420	500	38 억		218167	N	N	2	N	00	N
108	20230908	140114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5140	-40	5	-0.77	62089860	11866	298.74	5180	5380	5100	6730	3630	5180	5232.59	2.87	0	-304	5293	5236	5183	5126	5073	5210	5100	38	1550	500	3720	10	1	7600000	391	-28.72	1.29	12	0.16	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.09	N	001420	500	38 억		218167	N	N	2	N	00	N
109	20230908	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	-30	5	-0.58	61770660	11804	297.18	5180	5380	5100	6730	3630	5180	5233.03	2.87	0	-245	5293	5236	5183	5126	5073	5210	5100	38	1550	500	3720	10	1	7600000	391	-28.77	1.29	12	0.16	-179.00	3996.00	6400	20230418	-19.53	3800	20230103	35.53	6400	-19.53	20230418	3800	35.53	20230103	6400	-19.53	20230418	3800	35.53	20230103	0.09	N	001420	500	38 억		218167	N	N	2	N	00	N
110	20230908	120116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5120	-60	5	-1.16	57530580	10973	276.26	5180	5380	5120	6730	3630	5180	5242.92	2.87	0	-392	5293	5236	5183	5126	5073	5210	5100	38	1550	500	3720	10	1	7600000	389	-28.60	1.28	12	0.14	-179.00	3996.00	6400	20230418	-20.00	3800	20230103	34.74	6400	-20.00	20230418	3800	34.74	20230103	6400	-20.00	20230418	3800	34.74	20230103	0.09	N	001420	500	38 억		218167	N	N	2	N	00	N
111	20230908	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5170	-10	5	-0.19	53300900	10147	255.46	5180	5380	5120	6730	3630	5180	5252.87	2.87	0	-392	5293	5236	5183	5126	5073	5210	5100	38	1550	500	3720	10	1	7600000	393	-28.88	1.29	12	0.13	-179.00	3996.00	6400	20230418	-19.22	3800	20230103	36.05	6400	-19.22	20230418	3800	36.05	20230103	6400	-19.22	20230418	3800	36.05	20230103	0.09	N	001420	500	38 억		218167	N	N	2	N	00	N
112	20230908	100114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5140	-40	5	-0.77	49076530	9324	234.74	5180	5380	5130	6730	3630	5180	5263.46	2.87	0	-301	5293	5236	5183	5126	5073	5210	5100	38	1550	500	3720	10	1	7600000	391	-28.72	1.29	12	0.12	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.09	N	001420	500	38 억		218167	N	N	2	N	00	N
113	20230908	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5350	170	2	3.28	4258090	816	20.54	5180	5350	5180	6730	3630	5180	5218.25	2.87	0	34	5293	5236	5183	5126	5073	5210	5100	38	1550	500	3720	10	1	7600000	407	-29.89	1.34	12	0.01	-179.00	3996.00	6400	20230418	-16.41	3800	20230103	40.79	6400	-16.41	20230418	3800	40.79	20230103	6400	-16.41	20230418	3800	40.79	20230103	0.09	N	001420	500	38 억		218167	N	N	2	N	00	N
114	20230907	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	10	2	0.19	18458510	3562	7.20	5240	5240	5130	6720	3620	5170	5182.06	2.87	0	108	5330	5250	5100	5020	4870	5290	5060	38	1550	500	3720	10	1	7600000	394	-28.94	1.30	12	0.05	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.09	N	001420	500	38 억		218059	N	N	2	N	00	N
115	20230907	150114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5140	-30	5	-0.58	13102650	2528	5.11	5240	5240	5130	6720	3620	5170	5183.01	2.87	0	108	5330	5250	5100	5020	4870	5290	5060	38	1550	500	3720	10	1	7600000	391	-28.72	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.09	N	001420	500	38 억		218059	N	N	3	N	00	N
116	20230907	140114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	10	2	0.19	12794100	2468	4.99	5240	5240	5130	6720	3620	5170	5184.00	2.87	0	106	5330	5250	5100	5020	4870	5290	5060	38	1550	500	3720	10	1	7600000	394	-28.94	1.30	12	0.03	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.09	N	001420	500	38 억		218059	N	N	3	N	00	N
117	20230907	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5140	-30	5	-0.58	12069290	2327	4.70	5240	5240	5130	6720	3620	5170	5186.63	2.87	0	103	5330	5250	5100	5020	4870	5290	5060	38	1550	500	3720	10	1	7600000	391	-28.72	1.29	12	0.03	-179.00	3996.00	6400	20230418	-19.69	3800	20230103	35.26	6400	-19.69	20230418	3800	35.26	20230103	6400	-19.69	20230418	3800	35.26	20230103	0.09	N	001420	500	38 억		218059	N	N	3	N	00	N
118	20230907	120115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	10	2	0.19	11333410	2184	4.41	5240	5240	5130	6720	3620	5170	5189.29	2.87	0	94	5330	5250	5100	5020	4870	5290	5060	38	1550	500	3720	10	1	7600000	394	-28.94	1.30	12	0.03	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.09	N	001420	500	38 억		218059	N	N	3	N	00	N
119	20230907	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	10	2	0.19	11333410	2184	4.41	5240	5240	5130	6720	3620	5170	5189.29	2.87	0	94	5330	5250	5100	5020	4870	5290	5060	38	1550	500	3720	10	1	7600000	394	-28.94	1.30	12	0.03	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.09	N	001420	500	38 억		218059	N	N	3	N	00	N
120	20230907	100114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	10	2	0.19	11255710	2169	4.38	5240	5240	5130	6720	3620	5170	5189.35	2.87	0	94	5330	5250	5100	5020	4870	5290	5060	38	1550	500	3720	10	1	7600000	394	-28.94	1.30	12	0.03	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.09	N	001420	500	38 억		218059	N	N	3	N	00	N
121	20230907	090114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5180	10	2	0.19	2304220	440	0.89	5240	5240	5180	6720	3620	5170	5236.86	2.87	0	23	5330	5250	5100	5020	4870	5290	5060	38	1550	500	3720	10	1	7600000	394	-28.94	1.30	12	0.01	-179.00	3996.00	6400	20230418	-19.06	3800	20230103	36.32	6400	-19.06	20230418	3800	36.32	20230103	6400	-19.06	20230418	3800	36.32	20230103	0.09	N	001420	500	38 억		218059	N	N	3	N	00	N
122	20230906	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5170	170	2	3.40	253203800	49403	2005.81	5000	5180	4950	6500	3500	5000	5124.90	2.87	0	308	5050	5025	4995	4970	4940	5027	4972	38	1500	500	3600	10	1	7600000	393	-28.88	1.29	12	0.65	-179.00	3996.00	6400	20230418	-19.22	3800	20230103	36.05	6400	-19.22	20230418	3800	36.05	20230103	6400	-19.22	20230418	3800	36.05	20230103	0.12	N	001420	500	38 억		217751	N	N	3	N	00	N
123	20230906	150114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	160	2	3.20	245252630	47865	1943.36	5000	5180	4950	6500	3500	5000	5123.84	2.87	0	309	5050	5025	4995	4970	4940	5027	4972	38	1500	500	3600	10	1	7600000	392	-28.83	1.29	12	0.63	-179.00	3996.00	6400	20230418	-19.38	3800	20230103	35.79	6400	-19.38	20230418	3800	35.79	20230103	6400	-19.38	20230418	3800	35.79	20230103	0.12	N	001420	500	38 억		217751	N	N	7	N	00	N
124	20230906	140115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5160	160	2	3.20	177612130	34745	1410.68	5000	5180	4950	6500	3500	5000	5111.88	2.87	0	350	5050	5025	4995	4970	4940	5027	4972	38	1500	500	3600	10	1	7600000	392	-28.83	1.29	12	0.46	-179.00	3996.00	6400	20230418	-19.38	3800	20230103	35.79	6400	-19.38	20230418	3800	35.79	20230103	6400	-19.38	20230418	3800	35.79	20230103	0.12	N	001420	500	38 억		217751	N	N	7	N	00	N
125	20230906	130116	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5150	150	2	3.00	171352880	33530	1361.35	5000	5180	4950	6500	3500	5000	5110.43	2.87	0	350	5050	5025	4995	4970	4940	5027	4972	38	1500	500	3600	10	1	7600000	391	-28.77	1.29	12	0.44	-179.00	3996.00	6400	20230418	-19.53	3800	20230103	35.53	6400	-19.53	20230418	3800	35.53	20230103	6400	-19.53	20230418	3800	35.53	20230103	0.12	N	001420	500	38 억		217751	N	N	7	N	00	N
126	20230906	120115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	80	2	1.60	81744430	16103	653.80	5000	5120	4950	6500	3500	5000	5076.35	2.87	0	348	5050	5025	4995	4970	4940	5027	4972	38	1500	500	3600	10	1	7600000	386	-28.38	1.27	12	0.21	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.12	N	001420	500	38 억		217751	N	N	7	N	00	N
127	20230906	110115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5090	90	2	1.80	72548350	14291	580.23	5000	5120	4950	6500	3500	5000	5076.51	2.87	0	263	5050	5025	4995	4970	4940	5027	4972	38	1500	500	3600	10	1	7600000	387	-28.44	1.27	12	0.19	-179.00	3996.00	6400	20230418	-20.47	3800	20230103	33.95	6400	-20.47	20230418	3800	33.95	20230103	6400	-20.47	20230418	3800	33.95	20230103	0.12	N	001420	500	38 억		217751	N	N	7	N	00	N
128	20230906	100114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4950	-50	5	-1.00	556480	112	4.55	5000	5000	4950	6500	3500	5000	4968.57	2.87	0	-6	5050	5025	4995	4970	4940	5027	4972	38	1500	500	3600	5	1	7600000	376	-27.65	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.66	3800	20230103	30.26	6400	-22.66	20230418	3800	30.26	20230103	6400	-22.66	20230418	3800	30.26	20230103	0.12	N	001420	500	38 억		217751	N	N	7	N	00	N
129	20230906	090115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	2.87	0	0	5050	5025	4995	4970	4940	5027	4972	38	1500	500	3600	10	1	7600000	380	-27.93	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.12	N	001420	500	38 억		217751	N	N	7	N	00	N
130	20230905	160115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	35	2	0.70	12301815	2463	33.14	5000	5020	4965	6450	3480	4965	4994.65	2.86	0	37	5295	5130	5015	4850	4735	5072	4792	38	1485	500	3570	10	1	7600000	380	-27.93	1.25	12	0.03	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.12	N	001420	500	38 억		217714	N	N	7	N	00	N
131	20230905	150114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4970	5	2	0.10	10981725	2198	29.57	5000	5020	4970	6450	3480	4965	4996.24	2.86	0	29	5295	5130	5015	4850	4735	5072	4792	38	1485	500	3570	5	1	7600000	378	-27.77	1.24	12	0.03	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.12	N	001420	500	38 억		217714	N	N	13	N	00	N
132	20230905	140115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4995	30	2	0.60	4176110	834	11.22	5000	5020	4970	6450	3480	4965	5007.33	2.86	0	18	5295	5130	5015	4850	4735	5072	4792	38	1485	500	3570	5	1	7600000	380	-27.91	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.95	3800	20230103	31.45	6400	-21.95	20230418	3800	31.45	20230103	6400	-21.95	20230418	3800	31.45	20230103	0.12	N	001420	500	38 억		217714	N	N	13	N	00	N
133	20230905	130115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	45	2	0.91	4126160	824	11.09	5000	5020	4970	6450	3480	4965	5007.48	2.86	0	18	5295	5130	5015	4850	4735	5072	4792	38	1485	500	3570	10	1	7600000	381	-27.99	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.12	N	001420	500	38 억		217714	N	N	13	N	00	N
134	20230905	120115	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4980	15	2	0.30	4076060	814	10.95	5000	5020	4970	6450	3480	4965	5007.44	2.86	0	18	5295	5130	5015	4850	4735	5072	4792	38	1485	500	3570	5	1	7600000	378	-27.82	1.25	12	0.01	-179.00	3996.00	6400	20230418	-22.19	3800	20230103	31.05	6400	-22.19	20230418	3800	31.05	20230103	6400	-22.19	20230418	3800	31.05	20230103	0.12	N	001420	500	38 억		217714	N	N	13	N	00	N
135	20230905	110114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	45	2	0.91	4026240	804	10.82	5000	5020	4970	6450	3480	4965	5007.76	2.86	0	18	5295	5130	5015	4850	4735	5072	4792	38	1485	500	3570	10	1	7600000	381	-27.99	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.12	N	001420	500	38 억		217714	N	N	13	N	00	N
136	20230905	100114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5010	45	2	0.91	4026240	804	10.82	5000	5020	4970	6450	3480	4965	5007.76	2.86	0	18	5295	5130	5015	4850	4735	5072	4792	38	1485	500	3570	10	1	7600000	381	-27.99	1.25	12	0.01	-179.00	3996.00	6400	20230418	-21.72	3800	20230103	31.84	6400	-21.72	20230418	3800	31.84	20230103	6400	-21.72	20230418	3800	31.84	20230103	0.12	N	001420	500	38 억		217714	N	N	13	N	00	N
137	20230905	090114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5000	35	2	0.70	945000	189	2.54	5000	5000	5000	6450	3480	4965	5000.00	2.86	0	0	5295	5130	5015	4850	4735	5072	4792	38	1485	500	3570	10	1	7600000	380	-27.93	1.25	12	0.00	-179.00	3996.00	6400	20230418	-21.88	3800	20230103	31.58	6400	-21.88	20230418	3800	31.58	20230103	6400	-21.88	20230418	3800	31.58	20230103	0.12	N	001420	500	38 억		217714	N	N	13	N	00	N
138	20230904	160114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4965	-105	5	-2.07	36993830	7419	128.58	5070	5180	4900	6590	3550	5070	4986.36	2.86	0	-40	5170	5120	5030	4980	4890	5145	5005	38	1520	500	3650	5	1	7600000	377	-27.74	1.24	12	0.10	-179.00	3996.00	6400	20230418	-22.42	3800	20230103	30.66	6400	-22.42	20230418	3800	30.66	20230103	6400	-22.42	20230418	3800	30.66	20230103	0.12	N	001420	500	38 억		217734	N	N	13	N	00	N
139	20230904	150113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4975	-95	5	-1.87	34451750	6907	119.71	5070	5180	4900	6590	3550	5070	4987.95	2.86	0	-20	5170	5120	5030	4980	4890	5145	5005	38	1520	500	3650	5	1	7600000	378	-27.79	1.24	12	0.09	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.12	N	001420	500	38 억		217734	N	N	2	N	00	N
140	20230904	140114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4975	-95	5	-1.87	28312630	5673	98.32	5070	5180	4900	6590	3550	5070	4990.77	2.86	0	-20	5170	5120	5030	4980	4890	5145	5005	38	1520	500	3650	5	1	7600000	378	-27.79	1.24	12	0.07	-179.00	3996.00	6400	20230418	-22.27	3800	20230103	30.92	6400	-22.27	20230418	3800	30.92	20230103	6400	-22.27	20230418	3800	30.92	20230103	0.12	N	001420	500	38 억		217734	N	N	2	N	00	N
141	20230904	130114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4950	-120	5	-2.37	27752100	5560	96.36	5070	5180	4900	6590	3550	5070	4991.38	2.86	0	29	5170	5120	5030	4980	4890	5145	5005	38	1520	500	3650	5	1	7600000	376	-27.65	1.24	12	0.07	-179.00	3996.00	6400	20230418	-22.66	3800	20230103	30.26	6400	-22.66	20230418	3800	30.26	20230103	6400	-22.66	20230418	3800	30.26	20230103	0.12	N	001420	500	38 억		217734	N	N	2	N	00	N
142	20230904	120114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4925	-145	5	-2.86	17371770	3455	59.88	5070	5180	4925	6590	3550	5070	5028.01	2.86	0	73	5170	5120	5030	4980	4890	5145	5005	38	1520	500	3650	5	1	7600000	374	-27.51	1.23	12	0.05	-179.00	3996.00	6400	20230418	-23.05	3800	20230103	29.61	6400	-23.05	20230418	3800	29.61	20230103	6400	-23.05	20230418	3800	29.61	20230103	0.12	N	001420	500	38 억		217734	N	N	2	N	00	N
143	20230904	110113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5060	-10	5	-0.20	11566190	2284	39.58	5070	5180	5000	6590	3550	5070	5064.01	2.86	0	-60	5170	5120	5030	4980	4890	5145	5005	38	1520	500	3650	10	1	7600000	385	-28.27	1.27	12	0.03	-179.00	3996.00	6400	20230418	-20.94	3800	20230103	33.16	6400	-20.94	20230418	3800	33.16	20230103	6400	-20.94	20230418	3800	33.16	20230103	0.12	N	001420	500	38 억		217734	N	N	2	N	00	N
144	20230904	100113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	0	3	0.00	3633370	705	12.22	5070	5180	5070	6590	3550	5070	5153.72	2.86	0	-50	5170	5120	5030	4980	4890	5145	5005	38	1520	500	3650	10	1	7600000	385	-28.32	1.27	12	0.01	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.12	N	001420	500	38 억		217734	N	N	2	N	00	N
145	20230904	090114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	0	3	0.00	10140	2	0.03	5070	5070	5070	6590	3550	5070	5070.00	2.86	0	0	5170	5120	5030	4980	4890	5145	5005	38	1520	500	3650	10	1	7600000	385	-28.32	1.27	12	0.00	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.12	N	001420	500	38 억		217734	N	N	2	N	00	N
146	20230901	160113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	50	2	1.00	28945860	5759	117.51	4970	5080	4940	6520	3520	5020	5026.20	2.87	0	-21	5186	5102	5016	4932	4846	5145	4975	38	1500	500	3610	10	1	7600000	385	-28.32	1.27	12	0.08	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.12	N	001420	500	38 억		217750	N	N	2	N	00	N
147	20230901	150114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5070	50	2	1.00	27911710	5555	113.34	4970	5080	4940	6520	3520	5020	5024.61	2.87	0	-11	5186	5102	5016	4932	4846	5145	4975	38	1500	500	3610	10	1	7600000	385	-28.32	1.27	12	0.07	-179.00	3996.00	6400	20230418	-20.78	3800	20230103	33.42	6400	-20.78	20230418	3800	33.42	20230103	6400	-20.78	20230418	3800	33.42	20230103	0.12	N	001420	500	38 억		217750	N	N	0	N	00	N
148	20230901	140113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5080	60	2	1.20	27414850	5457	111.34	4970	5080	4940	6520	3520	5020	5023.80	2.87	0	-11	5186	5102	5016	4932	4846	5145	4975	38	1500	500	3610	10	1	7600000	386	-28.38	1.27	12	0.07	-179.00	3996.00	6400	20230418	-20.62	3800	20230103	33.68	6400	-20.62	20230418	3800	33.68	20230103	6400	-20.62	20230418	3800	33.68	20230103	0.12	N	001420	500	38 억		217750	N	N	0	N	00	N
149	20230901	130114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5040	20	2	0.40	15306450	3059	62.42	4970	5050	4940	6520	3520	5020	5003.74	2.87	0	-6	5186	5102	5016	4932	4846	5145	4975	38	1500	500	3610	10	1	7600000	383	-28.16	1.26	12	0.04	-179.00	3996.00	6400	20230418	-21.25	3800	20230103	32.63	6400	-21.25	20230418	3800	32.63	20230103	6400	-21.25	20230418	3800	32.63	20230103	0.12	N	001420	500	38 억		217750	N	N	0	N	00	N
150	20230901	120114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	5050	30	2	0.60	14802450	2959	60.38	4970	5050	4940	6520	3520	5020	5002.52	2.87	0	-6	5186	5102	5016	4932	4846	5145	4975	38	1500	500	3610	10	1	7600000	384	-28.21	1.26	12	0.04	-179.00	3996.00	6400	20230418	-21.09	3800	20230103	32.89	6400	-21.09	20230418	3800	32.89	20230103	6400	-21.09	20230418	3800	32.89	20230103	0.12	N	001420	500	38 억		217750	N	N	0	N	00	N
151	20230901	110113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4940	-80	5	-1.59	8188680	1646	33.58	4970	5020	4940	6520	3520	5020	4974.90	2.87	0	-6	5186	5102	5016	4932	4846	5145	4975	38	1500	500	3610	5	1	7600000	375	-27.60	1.24	12	0.02	-179.00	3996.00	6400	20230418	-22.81	3800	20230103	30.00	6400	-22.81	20230418	3800	30.00	20230103	6400	-22.81	20230418	3800	30.00	20230103	0.12	N	001420	500	38 억		217750	N	N	0	N	00	N
152	20230901	100113	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4950	-70	5	-1.39	3445110	695	14.18	4970	4970	4950	6520	3520	5020	4956.99	2.87	0	-1	5186	5102	5016	4932	4846	5145	4975	38	1500	500	3610	5	1	7600000	376	-27.65	1.24	12	0.01	-179.00	3996.00	6400	20230418	-22.66	3800	20230103	30.26	6400	-22.66	20230418	3800	30.26	20230103	6400	-22.66	20230418	3800	30.26	20230103	0.12	N	001420	500	38 억		217750	N	N	0	N	00	N
153	20230901	090114	57	100.00	KOSPI		운수.장비	N	N	N	N		N	4970	-50	5	-1.00	198800	40	0.82	4970	4970	4970	6520	3520	5020	4970.00	2.87	0	0	5186	5102	5016	4932	4846	5145	4975	38	1500	500	3610	5	1	7600000	378	-27.77	1.24	12	0.00	-179.00	3996.00	6400	20230418	-22.34	3800	20230103	30.79	6400	-22.34	20230418	3800	30.79	20230103	6400	-22.34	20230418	3800	30.79	20230103	0.12	N	001420	500	38 억		217750	N	N	0	N	00	N