KissMeData/272450/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	161035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12050	-140	5	-1.15	484828040	40260	68.96	12190	12190	12000	15840	8540	12190	12042.42	5.66	-12031	-13113	12403	12296	12143	12036	11883	12350	12090	522	3650	1000	8770	10	1	52200000	6290	-12.72	5.30	12	0.08	-947.00	2273.00	18350	20230119	-34.33	11960	20230922	0.75	18350	-34.33	20230119	11960	0.75	20230922	18350	-34.33	20230119	11960	0.75	20230922	0.06	N	272450	1000	522 억		1476423	N	N	2162	N	00	N
3	20230927	151048	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12090	-100	5	-0.82	436765270	36276	62.14	12190	12190	12000	15840	8540	12190	12040.06	5.66	-10930	-12213	12403	12296	12143	12036	11883	12350	12090	522	3650	1000	8770	10	1	52200000	6311	-12.77	5.32	12	0.07	-947.00	2273.00	18350	20230119	-34.11	11960	20230922	1.09	18350	-34.11	20230119	11960	1.09	20230922	18350	-34.11	20230119	11960	1.09	20230922	0.06	N	272450	1000	522 억		1477524	N	N	1848	N	00	N
4	20230927	141048	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12050	-140	5	-1.15	366685020	30470	52.19	12190	12190	12000	15840	8540	12190	12034.30	5.67	-9217	-11235	12403	12296	12143	12036	11883	12350	12090	522	3650	1000	8770	10	1	52200000	6290	-12.72	5.30	12	0.06	-947.00	2273.00	18350	20230119	-34.33	11960	20230922	0.75	18350	-34.33	20230119	11960	0.75	20230922	18350	-34.33	20230119	11960	0.75	20230922	0.06	N	272450	1000	522 억		1479237	N	N	1848	N	00	N
5	20230927	131033	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12020	-170	5	-1.39	311762480	25905	44.37	12190	12190	12000	15840	8540	12190	12034.84	5.68	-6601	-8582	12403	12296	12143	12036	11883	12350	12090	522	3650	1000	8770	10	1	52200000	6274	-12.69	5.29	12	0.05	-947.00	2273.00	18350	20230119	-34.50	11960	20230922	0.50	18350	-34.50	20230119	11960	0.50	20230922	18350	-34.50	20230119	11960	0.50	20230922	0.06	N	272450	1000	522 억		1481853	N	N	1848	N	00	N
6	20230927	121032	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12020	-170	5	-1.39	281597220	23396	40.07	12190	12190	12000	15840	8540	12190	12036.13	5.68	-5064	-6773	12403	12296	12143	12036	11883	12350	12090	522	3650	1000	8770	10	1	52200000	6274	-12.69	5.29	12	0.04	-947.00	2273.00	18350	20230119	-34.50	11960	20230922	0.50	18350	-34.50	20230119	11960	0.50	20230922	18350	-34.50	20230119	11960	0.50	20230922	0.06	N	272450	1000	522 억		1483390	N	N	1848	N	00	N
7	20230927	111043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12100	-90	5	-0.74	194929400	16189	27.73	12190	12190	12000	15840	8540	12190	12040.85	5.69	-3775	-5145	12403	12296	12143	12036	11883	12350	12090	522	3650	1000	8770	10	1	52200000	6316	-12.78	5.32	12	0.03	-947.00	2273.00	18350	20230119	-34.06	11960	20230922	1.17	18350	-34.06	20230119	11960	1.17	20230922	18350	-34.06	20230119	11960	1.17	20230922	0.06	N	272450	1000	522 억		1484679	N	N	1848	N	00	N
8	20230927	101035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	-160	5	-1.31	170760370	14191	24.31	12190	12190	12000	15840	8540	12190	12033.00	5.69	-3034	-4417	12403	12296	12143	12036	11883	12350	12090	522	3650	1000	8770	10	1	52200000	6280	-12.70	5.29	12	0.03	-947.00	2273.00	18350	20230119	-34.44	11960	20230922	0.59	18350	-34.44	20230119	11960	0.59	20230922	18350	-34.44	20230119	11960	0.59	20230922	0.06	N	272450	1000	522 억		1485420	N	N	1848	N	00	N
9	20230927	091054	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12140	-50	5	-0.41	19795200	1637	2.80	12190	12190	12030	15840	8540	12190	12092.36	5.71	2217	693	12403	12296	12143	12036	11883	12350	12090	522	3650	1000	8770	10	1	52200000	6337	-12.82	5.34	12	0.00	-947.00	2273.00	18350	20230119	-33.84	11960	20230922	1.51	18350	-33.84	20230119	11960	1.51	20230922	18350	-33.84	20230119	11960	1.51	20230922	0.06	N	272450	1000	522 억		1490671	N	N	1848	N	00	N
10	20230926	161033	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12190	190	2	1.58	705879320	58289	141.92	12020	12250	11990	15600	8400	12000	12109.61	5.70	-16619	-7849	12273	12136	12063	11926	11853	12100	11890	522	3600	1000	8640	10	1	52200000	6363	-12.87	5.36	12	0.11	-947.00	2273.00	18350	20230119	-33.57	11960	20230922	1.92	18350	-33.57	20230119	11960	1.92	20230922	18350	-33.57	20230119	11960	1.92	20230922	0.06	N	272450	1000	522 억		1488454	N	N	1848	N	00	N
11	20230926	151032	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12230	230	2	1.92	657028450	54288	132.18	12020	12250	11990	15600	8400	12000	12102.65	5.71	-14789	-6314	12273	12136	12063	11926	11853	12100	11890	522	3600	1000	8640	10	1	52200000	6384	-12.91	5.38	12	0.10	-947.00	2273.00	18350	20230119	-33.35	11960	20230922	2.26	18350	-33.35	20230119	11960	2.26	20230922	18350	-33.35	20230119	11960	2.26	20230922	0.06	N	272450	1000	522 억		1490284	N	N	2067	N	00	N
12	20230926	141025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12140	140	2	1.17	414901630	34468	83.92	12020	12170	11990	15600	8400	12000	12037.30	5.73	-9220	-2273	12273	12136	12063	11926	11853	12100	11890	522	3600	1000	8640	10	1	52200000	6337	-12.82	5.34	12	0.07	-947.00	2273.00	18350	20230119	-33.84	11960	20230922	1.51	18350	-33.84	20230119	11960	1.51	20230922	18350	-33.84	20230119	11960	1.51	20230922	0.06	N	272450	1000	522 억		1495853	N	N	2067	N	00	N
13	20230926	131030	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	40	2	0.33	302390990	25167	61.28	12020	12120	11990	15600	8400	12000	12015.38	5.74	-6716	-3397	12273	12136	12063	11926	11853	12100	11890	522	3600	1000	8640	10	1	52200000	6285	-12.71	5.30	12	0.05	-947.00	2273.00	18350	20230119	-34.39	11960	20230922	0.67	18350	-34.39	20230119	11960	0.67	20230922	18350	-34.39	20230119	11960	0.67	20230922	0.06	N	272450	1000	522 억		1498357	N	N	2067	N	00	N
14	20230926	121036	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	0	3	0.00	242015430	20141	49.04	12020	12120	11990	15600	8400	12000	12016.06	5.75	-5466	-2763	12273	12136	12063	11926	11853	12100	11890	522	3600	1000	8640	10	1	52200000	6264	-12.67	5.28	12	0.04	-947.00	2273.00	18350	20230119	-34.60	11960	20230922	0.33	18350	-34.60	20230119	11960	0.33	20230922	18350	-34.60	20230119	11960	0.33	20230922	0.06	N	272450	1000	522 억		1499607	N	N	2067	N	00	N
15	20230926	111030	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	0	3	0.00	205632040	17109	41.66	12020	12120	12000	15600	8400	12000	12018.94	5.75	-4498	-2258	12273	12136	12063	11926	11853	12100	11890	522	3600	1000	8640	10	1	52200000	6264	-12.67	5.28	12	0.03	-947.00	2273.00	18350	20230119	-34.60	11960	20230922	0.33	18350	-34.60	20230119	11960	0.33	20230922	18350	-34.60	20230119	11960	0.33	20230922	0.06	N	272450	1000	522 억		1500575	N	N	2067	N	00	N
16	20230926	101031	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	10	2	0.08	116678490	9698	23.61	12020	12120	12000	15600	8400	12000	12031.20	5.76	-2501	-1306	12273	12136	12063	11926	11853	12100	11890	522	3600	1000	8640	10	1	52200000	6269	-12.68	5.28	12	0.02	-947.00	2273.00	18350	20230119	-34.55	11960	20230922	0.42	18350	-34.55	20230119	11960	0.42	20230922	18350	-34.55	20230119	11960	0.42	20230922	0.06	N	272450	1000	522 억		1502572	N	N	2067	N	00	N
17	20230926	091032	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12100	100	2	0.83	15237330	1265	3.08	12020	12110	12020	15600	8400	12000	12045.39	5.77	-28	-28	12273	12136	12063	11926	11853	12100	11890	522	3600	1000	8640	10	1	52200000	6316	-12.78	5.32	12	0.00	-947.00	2273.00	18350	20230119	-34.06	11960	20230922	1.17	18350	-34.06	20230119	11960	1.17	20230922	18350	-34.06	20230119	11960	1.17	20230922	0.06	N	272450	1000	522 억		1505045	N	N	2067	N	00	N
18	20230925	161033	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	-60	5	-0.50	493472960	40965	54.68	12060	12200	11990	15670	8450	12060	12046.35	5.77	-13691	-980	12273	12166	12063	11956	11853	12220	12010	522	3610	1000	8680	10	1	52200000	6264	-12.67	5.28	12	0.08	-947.00	2273.00	18350	20230119	-34.60	11960	20230922	0.33	18350	-34.60	20230119	11960	0.33	20230922	18350	-34.60	20230119	11960	0.33	20230922	0.06	N	272450	1000	522 억		1505073	N	N	2067	N	00	N
19	20230925	151036	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	-30	5	-0.25	381006500	31597	42.18	12060	12200	11990	15670	8450	12060	12058.31	5.79	-8095	-1037	12273	12166	12063	11956	11853	12220	12010	522	3610	1000	8680	10	1	52200000	6280	-12.70	5.29	12	0.06	-947.00	2273.00	18350	20230119	-34.44	11960	20230922	0.59	18350	-34.44	20230119	11960	0.59	20230922	18350	-34.44	20230119	11960	0.59	20230922	0.06	N	272450	1000	522 억		1510669	N	N	591	N	00	N
20	20230925	141018	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	-20	5	-0.17	283024090	23449	31.30	12060	12200	11990	15670	8450	12060	12069.77	5.80	-4319	-1468	12273	12166	12063	11956	11853	12220	12010	522	3610	1000	8680	10	1	52200000	6285	-12.71	5.30	12	0.04	-947.00	2273.00	18350	20230119	-34.39	11960	20230922	0.67	18350	-34.39	20230119	11960	0.67	20230922	18350	-34.39	20230119	11960	0.67	20230922	0.06	N	272450	1000	522 억		1514445	N	N	591	N	00	N
21	20230925	131025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12080	20	2	0.17	241395650	19990	26.68	12060	12200	11990	15670	8450	12060	12075.82	5.81	-2394	-1195	12273	12166	12063	11956	11853	12220	12010	522	3610	1000	8680	10	1	52200000	6306	-12.76	5.31	12	0.04	-947.00	2273.00	18350	20230119	-34.17	11960	20230922	1.00	18350	-34.17	20230119	11960	1.00	20230922	18350	-34.17	20230119	11960	1.00	20230922	0.06	N	272450	1000	522 억		1516370	N	N	591	N	00	N
22	20230925	121029	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12070	10	2	0.08	222305950	18408	24.57	12060	12200	11990	15670	8450	12060	12076.59	5.81	-1422	-718	12273	12166	12063	11956	11853	12220	12010	522	3610	1000	8680	10	1	52200000	6301	-12.75	5.31	12	0.04	-947.00	2273.00	18350	20230119	-34.22	11960	20230922	0.92	18350	-34.22	20230119	11960	0.92	20230922	18350	-34.22	20230119	11960	0.92	20230922	0.06	N	272450	1000	522 억		1517342	N	N	591	N	00	N
23	20230925	111024	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	-30	5	-0.25	198159160	16402	21.89	12060	12200	11990	15670	8450	12060	12081.40	5.82	-1114	-509	12273	12166	12063	11956	11853	12220	12010	522	3610	1000	8680	10	1	52200000	6280	-12.70	5.29	12	0.03	-947.00	2273.00	18350	20230119	-34.44	11960	20230922	0.59	18350	-34.44	20230119	11960	0.59	20230922	18350	-34.44	20230119	11960	0.59	20230922	0.06	N	272450	1000	522 억		1517650	N	N	591	N	00	N
24	20230925	101028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12190	130	2	1.08	131446150	10900	14.55	12060	12200	11990	15670	8450	12060	12059.28	5.82	971	1097	12273	12166	12063	11956	11853	12220	12010	522	3610	1000	8680	10	1	52200000	6363	-12.87	5.36	12	0.02	-947.00	2273.00	18350	20230119	-33.57	11960	20230922	1.92	18350	-33.57	20230119	11960	1.92	20230922	18350	-33.57	20230119	11960	1.92	20230922	0.06	N	272450	1000	522 억		1519735	N	N	591	N	00	N
25	20230925	091023	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12060	0	3	0.00	32953520	2729	3.64	12060	12100	12060	15670	8450	12060	12075.31	5.82	-225	-34	12273	12166	12063	11956	11853	12220	12010	522	3610	1000	8680	10	1	52200000	6295	-12.73	5.31	12	0.01	-947.00	2273.00	18350	20230119	-34.28	11960	20230922	0.84	18350	-34.28	20230119	11960	0.84	20230922	18350	-34.28	20230119	11960	0.84	20230922	0.06	N	272450	1000	522 억		1518539	N	N	591	N	00	N
26	20230922	161103	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12060	-60	5	-0.50	902710020	74886	113.74	12050	12170	11960	15750	8490	12120	12054.46	5.82	-8132	-6331	12346	12232	12176	12062	12006	12205	12035	522	3630	1000	8720	10	1	52200000	6295	-12.73	5.31	12	0.14	-947.00	2273.00	18350	20230119	-34.28	11960	20230922	0.84	18350	-34.28	20230119	11960	0.84	20230922	18350	-34.28	20230119	11960	0.84	20230922	0.06	N	272450	1000	522 억		1518764	N	N	591	N	00	N
27	20230922	151056	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12140	20	2	0.17	834120140	69210	105.12	12050	12170	11960	15750	8490	12120	12052.02	5.82	-8993	-7343	12346	12232	12176	12062	12006	12205	12035	522	3630	1000	8720	10	1	52200000	6337	-12.82	5.34	12	0.13	-947.00	2273.00	18350	20230119	-33.84	11960	20230922	1.51	18350	-33.84	20230119	11960	1.51	20230922	18350	-33.84	20230119	11960	1.51	20230922	0.06	N	272450	1000	522 억		1517903	N	N	1762	N	00	N
28	20230922	141054	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12080	-40	5	-0.33	728680600	60501	91.89	12050	12170	11960	15750	8490	12120	12044.11	5.83	-6349	-6031	12346	12232	12176	12062	12006	12205	12035	522	3630	1000	8720	10	1	52200000	6306	-12.76	5.31	12	0.12	-947.00	2273.00	18350	20230119	-34.17	11960	20230922	1.00	18350	-34.17	20230119	11960	1.00	20230922	18350	-34.17	20230119	11960	1.00	20230922	0.06	N	272450	1000	522 억		1520547	N	N	1762	N	00	N
29	20230922	130949	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12100	-20	5	-0.17	614743830	51089	77.60	12050	12170	11960	15750	8490	12120	12032.80	5.83	-4855	-3918	12346	12232	12176	12062	12006	12205	12035	522	3630	1000	8720	10	1	52200000	6316	-12.78	5.32	12	0.10	-947.00	2273.00	18350	20230119	-34.06	11960	20230922	1.17	18350	-34.06	20230119	11960	1.17	20230922	18350	-34.06	20230119	11960	1.17	20230922	0.06	N	272450	1000	522 억		1522041	N	N	1762	N	00	N
30	20230922	120946	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12160	40	2	0.33	531481160	44223	67.17	12050	12170	11960	15750	8490	12120	12018.20	5.84	-3347	-2533	12346	12232	12176	12062	12006	12205	12035	522	3630	1000	8720	10	1	52200000	6348	-12.84	5.35	12	0.08	-947.00	2273.00	18350	20230119	-33.73	11960	20230922	1.67	18350	-33.73	20230119	11960	1.67	20230922	18350	-33.73	20230119	11960	1.67	20230922	0.06	N	272450	1000	522 억		1523549	N	N	1762	N	00	N
31	20230922	110942	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	12010	-110	5	-0.91	436091680	36345	55.20	12050	12100	11960	15750	8490	12120	11998.67	5.84	-2359	-1915	12346	12232	12176	12062	12006	12205	12035	522	3630	1000	8720	10	1	52200000	6269	-12.68	5.28	12	0.07	-947.00	2273.00	18350	20230119	-34.55	11960	20230922	0.42	18350	-34.55	20230119	11960	0.42	20230922	18350	-34.55	20230119	11960	0.42	20230922	0.06	N	272450	1000	522 억		1524537	N	N	1762	N	00	N
32	20230922	100942	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11980	-140	5	-1.16	261721850	21805	33.12	12050	12100	11970	15750	8490	12120	12002.83	5.84	-2597	-2315	12346	12232	12176	12062	12006	12205	12035	522	3630	1000	8720	10	1	52200000	6254	-12.65	5.27	12	0.04	-947.00	2273.00	18350	20230119	-34.71	11970	20230922	0.08	18350	-34.71	20230119	11970	0.08	20230922	18350	-34.71	20230119	11970	0.08	20230922	0.06	N	272450	1000	522 억		1524299	N	N	1762	N	00	N
33	20230922	090939	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11990	-130	5	-1.07	85543650	7123	10.82	12050	12100	11990	15750	8490	12120	12009.48	5.85	-318	-313	12346	12232	12176	12062	12006	12205	12035	522	3630	1000	8720	10	1	52200000	6259	-12.66	5.27	12	0.01	-947.00	2273.00	18350	20230119	-34.66	11990	20230922	0.00	18350	-34.66	20230119	11990	0.00	20230922	18350	-34.66	20230119	11990	0.00	20230922	0.06	N	272450	1000	522 억		1526578	N	N	1762	N	00	N
34	20230921	160941	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12120	-130	5	-1.06	799266160	65628	102.44	12240	12290	12120	15920	8580	12250	12178.74	5.85	-9817	-9389	12356	12302	12256	12202	12156	12280	12180	522	3670	1000	8820	10	1	52200000	6327	-12.80	5.33	12	0.13	-947.00	2273.00	18350	20230119	-33.95	12000	20221021	1.00	18350	-33.95	20230119	12120	0.00	20230921	18550	-34.66	20220921	12000	1.00	20221021	0.06	N	272450	1000	522 억		1526896	N	N	1762	N	00	N
35	20230921	150929	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12130	-120	5	-0.98	737507460	60533	94.49	12240	12290	12130	15920	8580	12250	12183.56	5.86	-8607	-8295	12356	12302	12256	12202	12156	12280	12180	522	3670	1000	8820	10	1	52200000	6332	-12.81	5.34	12	0.12	-947.00	2273.00	18350	20230119	-33.90	12000	20221021	1.08	18350	-33.90	20230119	12130	0.00	20230921	18550	-34.61	20220921	12000	1.08	20221021	0.06	N	272450	1000	522 억		1528106	N	N	139	N	00	N
36	20230921	140936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12150	-100	5	-0.82	616580240	50571	78.94	12240	12290	12140	15920	8580	12250	12192.37	5.86	-7184	-7471	12356	12302	12256	12202	12156	12280	12180	522	3670	1000	8820	10	1	52200000	6342	-12.83	5.35	12	0.10	-947.00	2273.00	18350	20230119	-33.79	12000	20221021	1.25	18350	-33.79	20230119	12140	0.08	20230921	18550	-34.50	20220921	12000	1.25	20221021	0.06	N	272450	1000	522 억		1529529	N	N	139	N	00	N
37	20230921	130934	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12140	-110	5	-0.90	512862610	42033	65.61	12240	12290	12140	15920	8580	12250	12201.43	5.86	-6426	-7320	12356	12302	12256	12202	12156	12280	12180	522	3670	1000	8820	10	1	52200000	6337	-12.82	5.34	12	0.08	-947.00	2273.00	18350	20230119	-33.84	12000	20221021	1.17	18350	-33.84	20230119	12140	0.00	20230921	18550	-34.56	20220921	12000	1.17	20221021	0.06	N	272450	1000	522 억		1530287	N	N	139	N	00	N
38	20230921	120926	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12170	-80	5	-0.65	398247540	32601	50.89	12240	12290	12150	15920	8580	12250	12215.81	5.87	-6100	-6994	12356	12302	12256	12202	12156	12280	12180	522	3670	1000	8820	10	1	52200000	6353	-12.85	5.35	12	0.06	-947.00	2273.00	18350	20230119	-33.68	12000	20221021	1.42	18350	-33.68	20230119	12150	0.16	20230921	18550	-34.39	20220921	12000	1.42	20221021	0.06	N	272450	1000	522 억		1530613	N	N	139	N	00	N
39	20230921	110947	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12190	-60	5	-0.49	264615720	21626	33.76	12240	12290	12190	15920	8580	12250	12236.00	5.87	-4771	-5360	12356	12302	12256	12202	12156	12280	12180	522	3670	1000	8820	10	1	52200000	6363	-12.87	5.36	12	0.04	-947.00	2273.00	18350	20230119	-33.57	12000	20221021	1.58	18350	-33.57	20230119	12190	0.00	20230921	18550	-34.29	20220921	12000	1.58	20221021	0.06	N	272450	1000	522 억		1531942	N	N	139	N	00	N
40	20230921	100926	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12240	-10	5	-0.08	161746990	13197	20.60	12240	12290	12210	15920	8580	12250	12256.35	5.87	-4504	-4750	12356	12302	12256	12202	12156	12280	12180	522	3670	1000	8820	10	1	52200000	6389	-12.93	5.38	12	0.03	-947.00	2273.00	18350	20230119	-33.30	12000	20221021	2.00	18350	-33.30	20230119	12210	0.25	20230921	18550	-34.02	20220921	12000	2.00	20221021	0.06	N	272450	1000	522 억		1532209	N	N	139	N	00	N
41	20230921	090931	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	0	3	0.00	4499770	368	0.57	12240	12250	12210	15920	8580	12250	12227.64	5.89	-60	-60	12356	12302	12256	12202	12156	12280	12180	522	3670	1000	8820	10	1	52200000	6395	-12.94	5.39	12	0.00	-947.00	2273.00	18350	20230119	-33.24	12000	20221021	2.08	18350	-33.24	20230119	12210	0.33	20230921	18550	-33.96	20220921	12000	2.08	20221021	0.06	N	272450	1000	522 억		1536653	N	N	139	N	00	N
42	20230920	160939	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12250	-30	5	-0.24	782620280	63965	135.71	12270	12310	12210	15960	8600	12280	12235.08	5.89	623	-1111	12473	12376	12323	12226	12173	12350	12200	522	3680	1000	8840	10	1	52200000	6395	-12.94	5.39	12	0.12	-947.00	2273.00	18550	20220921	-33.96	12000	20221021	2.08	18350	-33.24	20230119	12210	0.33	20230920	18550	-33.96	20220921	12000	2.08	20221021	0.06	N	272450	1000	522 억		1536713	N	N	139	N	00	N
43	20230920	150913	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12240	-40	5	-0.33	745175580	60907	129.22	12270	12310	12210	15960	8600	12280	12234.65	5.89	928	-921	12473	12376	12323	12226	12173	12350	12200	522	3680	1000	8840	10	1	52200000	6389	-12.93	5.38	12	0.12	-947.00	2273.00	18550	20220921	-34.02	12000	20221021	2.00	18350	-33.30	20230119	12210	0.25	20230920	18550	-34.02	20220921	12000	2.00	20221021	0.06	N	272450	1000	522 억		1537018	N	N	756	N	00	N
44	20230920	140927	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12210	-70	5	-0.57	662205760	54117	114.82	12270	12310	12210	15960	8600	12280	12236.56	5.89	1018	-567	12473	12376	12323	12226	12173	12350	12200	522	3680	1000	8840	10	1	52200000	6374	-12.89	5.37	12	0.10	-947.00	2273.00	18550	20220921	-34.18	12000	20221021	1.75	18350	-33.46	20230119	12210	0.00	20230920	18550	-34.18	20220921	12000	1.75	20221021	0.06	N	272450	1000	522 억		1537108	N	N	756	N	00	N
45	20230920	130923	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12230	-50	5	-0.41	565648940	46213	98.05	12270	12310	12220	15960	8600	12280	12240.04	5.89	1126	-129	12473	12376	12323	12226	12173	12350	12200	522	3680	1000	8840	10	1	52200000	6384	-12.91	5.38	12	0.09	-947.00	2273.00	18550	20220921	-34.07	12000	20221021	1.92	18350	-33.35	20230119	12220	0.08	20230920	18550	-34.07	20220921	12000	1.92	20221021	0.06	N	272450	1000	522 억		1537216	N	N	756	N	00	N
46	20230920	120923	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12220	-60	5	-0.49	456878680	37318	79.18	12270	12310	12220	15960	8600	12280	12242.85	5.89	1422	319	12473	12376	12323	12226	12173	12350	12200	522	3680	1000	8840	10	1	52200000	6379	-12.90	5.38	12	0.07	-947.00	2273.00	18550	20220921	-34.12	12000	20221021	1.83	18350	-33.41	20230119	12220	0.00	20230920	18550	-34.12	20220921	12000	1.83	20221021	0.06	N	272450	1000	522 억		1537512	N	N	756	N	00	N
47	20230920	110926	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12230	-50	5	-0.41	364463170	29761	63.14	12270	12310	12230	15960	8600	12280	12246.33	5.90	2400	1596	12473	12376	12323	12226	12173	12350	12200	522	3680	1000	8840	10	1	52200000	6384	-12.91	5.38	12	0.06	-947.00	2273.00	18550	20220921	-34.07	12000	20221021	1.92	18350	-33.35	20230119	12230	0.00	20230920	18550	-34.07	20220921	12000	1.92	20221021	0.06	N	272450	1000	522 억		1538490	N	N	756	N	00	N
48	20230920	100907	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12270	-10	5	-0.08	217349220	17744	37.65	12270	12310	12230	15960	8600	12280	12249.17	5.90	4779	4427	12473	12376	12323	12226	12173	12350	12200	522	3680	1000	8840	10	1	52200000	6405	-12.96	5.40	12	0.03	-947.00	2273.00	18550	20220921	-33.85	12000	20221021	2.25	18350	-33.13	20230119	12230	0.33	20230920	18550	-33.85	20220921	12000	2.25	20221021	0.06	N	272450	1000	522 억		1540869	N	N	756	N	00	N
49	20230920	090921	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	10	2	0.08	18694600	1523	3.23	12270	12310	12260	15960	8600	12280	12274.85	5.89	91	-38	12473	12376	12323	12226	12173	12350	12200	522	3680	1000	8840	10	1	52200000	6415	-12.98	5.41	12	0.00	-947.00	2273.00	18550	20220921	-33.75	12000	20221021	2.42	18350	-33.02	20230119	12260	0.24	20230920	18550	-33.75	20220921	12000	2.42	20221021	0.06	N	272450	1000	522 억		1536181	N	N	756	N	00	N
50	20230919	160917	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12280	-40	5	-0.32	577660790	47025	63.57	12350	12420	12270	16010	8630	12320	12284.12	5.89	-14530	-14623	12573	12446	12373	12246	12173	12410	12210	522	3690	1000	8870	10	1	52200000	6410	-12.97	5.40	12	0.09	-947.00	2273.00	18550	20220921	-33.80	12000	20221021	2.33	18350	-33.08	20230119	12270	0.08	20230919	18550	-33.80	20220921	12000	2.33	20221021	0.06	N	272450	1000	522 억		1536090	N	N	756	N	00	N
51	20230919	150919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12280	-40	5	-0.32	552271120	44957	60.78	12350	12420	12270	16010	8630	12320	12284.43	5.89	-14325	-14418	12573	12446	12373	12246	12173	12410	12210	522	3690	1000	8870	10	1	52200000	6410	-12.97	5.40	12	0.09	-947.00	2273.00	18550	20220921	-33.80	12000	20221021	2.33	18350	-33.08	20230119	12270	0.08	20230919	18550	-33.80	20220921	12000	2.33	20221021	0.06	N	272450	1000	522 억		1536295	N	N	1060	N	00	N
52	20230919	140917	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	-30	5	-0.24	495395600	40324	54.51	12350	12420	12270	16010	8630	12320	12285.38	5.89	-13533	-13560	12573	12446	12373	12246	12173	12410	12210	522	3690	1000	8870	10	1	52200000	6415	-12.98	5.41	12	0.08	-947.00	2273.00	18550	20220921	-33.75	12000	20221021	2.42	18350	-33.02	20230119	12270	0.16	20230919	18550	-33.75	20220921	12000	2.42	20221021	0.06	N	272450	1000	522 억		1537087	N	N	1060	N	00	N
53	20230919	130902	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12290	-30	5	-0.24	415555670	33819	45.72	12350	12420	12270	16010	8630	12320	12287.64	5.89	-12468	-12495	12573	12446	12373	12246	12173	12410	12210	522	3690	1000	8870	10	1	52200000	6415	-12.98	5.41	12	0.06	-947.00	2273.00	18550	20220921	-33.75	12000	20221021	2.42	18350	-33.02	20230119	12270	0.16	20230919	18550	-33.75	20220921	12000	2.42	20221021	0.06	N	272450	1000	522 억		1538152	N	N	1060	N	00	N
54	20230919	120918	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12280	-40	5	-0.32	377451250	30716	41.52	12350	12420	12270	16010	8630	12320	12288.42	5.90	-12155	-12172	12573	12446	12373	12246	12173	12410	12210	522	3690	1000	8870	10	1	52200000	6410	-12.97	5.40	12	0.06	-947.00	2273.00	18550	20220921	-33.80	12000	20221021	2.33	18350	-33.08	20230119	12270	0.08	20230919	18550	-33.80	20220921	12000	2.33	20221021	0.06	N	272450	1000	522 억		1538465	N	N	1060	N	00	N
55	20230919	110924	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12280	-40	5	-0.32	312286010	25408	34.35	12350	12420	12270	16010	8630	12320	12290.85	5.90	-11307	-11334	12573	12446	12373	12246	12173	12410	12210	522	3690	1000	8870	10	1	52200000	6410	-12.97	5.40	12	0.05	-947.00	2273.00	18550	20220921	-33.80	12000	20221021	2.33	18350	-33.08	20230119	12270	0.08	20230919	18550	-33.80	20220921	12000	2.33	20221021	0.06	N	272450	1000	522 억		1539313	N	N	1060	N	00	N
56	20230919	100916	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12280	-40	5	-0.32	194209980	15794	21.35	12350	12420	12280	16010	8630	12320	12296.44	5.91	-7675	-7677	12573	12446	12373	12246	12173	12410	12210	522	3690	1000	8870	10	1	52200000	6410	-12.97	5.40	12	0.03	-947.00	2273.00	18550	20220921	-33.80	12000	20221021	2.33	18350	-33.08	20230119	12280	0.00	20230919	18550	-33.80	20220921	12000	2.33	20221021	0.06	N	272450	1000	522 억		1542945	N	N	1060	N	00	N
57	20230919	090914	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	10	2	0.08	18308550	1486	2.01	12350	12420	12300	16010	8630	12320	12320.69	5.94	-558	-558	12573	12446	12373	12246	12173	12410	12210	522	3690	1000	8870	10	1	52200000	6436	-13.02	5.42	12	0.00	-947.00	2273.00	18550	20220921	-33.53	12000	20221021	2.75	18350	-32.81	20230119	12300	0.24	20230919	18550	-33.53	20220921	12000	2.75	20221021	0.06	N	272450	1000	522 억		1550062	N	N	1060	N	00	N
58	20230918	160918	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12320	-80	5	-0.65	913144340	73965	91.06	12500	12500	12300	16120	8680	12400	12345.63	5.94	-7451	-5010	12600	12500	12430	12330	12260	12550	12380	522	3720	1000	8920	10	1	52200000	6431	-13.01	5.42	12	0.14	-947.00	2273.00	18550	20220921	-33.58	12000	20221021	2.67	18350	-32.86	20230119	12300	0.16	20230918	18550	-33.58	20220921	12000	2.67	20221021	0.06	N	272450	1000	522 억		1550598	N	N	1060	N	00	N
59	20230918	150915	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	-70	5	-0.56	878596670	71162	87.61	12500	12500	12300	16120	8680	12400	12346.43	5.94	-6792	-4535	12600	12500	12430	12330	12260	12550	12380	522	3720	1000	8920	10	1	52200000	6436	-13.02	5.42	12	0.14	-947.00	2273.00	18550	20220921	-33.53	12000	20221021	2.75	18350	-32.81	20230119	12300	0.24	20230918	18550	-33.53	20220921	12000	2.75	20221021	0.06	N	272450	1000	522 억		1551257	N	N	618	N	00	N
60	20230918	140936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12320	-80	5	-0.65	760688810	61599	75.84	12500	12500	12300	16120	8680	12400	12349.04	5.94	-7897	-5529	12600	12500	12430	12330	12260	12550	12380	522	3720	1000	8920	10	1	52200000	6431	-13.01	5.42	12	0.12	-947.00	2273.00	18550	20220921	-33.58	12000	20221021	2.67	18350	-32.86	20230119	12300	0.16	20230918	18550	-33.58	20220921	12000	2.67	20221021	0.06	N	272450	1000	522 억		1550152	N	N	618	N	00	N
61	20230918	130912	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12320	-80	5	-0.65	654273150	52963	65.21	12500	12500	12300	16120	8680	12400	12353.40	5.94	-7394	-5329	12600	12500	12430	12330	12260	12550	12380	522	3720	1000	8920	10	1	52200000	6431	-13.01	5.42	12	0.10	-947.00	2273.00	18550	20220921	-33.58	12000	20221021	2.67	18350	-32.86	20230119	12300	0.16	20230918	18550	-33.58	20220921	12000	2.67	20221021	0.06	N	272450	1000	522 억		1550655	N	N	618	N	00	N
62	20230918	120921	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12350	-50	5	-0.40	498184580	40306	49.62	12500	12500	12300	16120	8680	12400	12360.06	5.95	-5588	-3399	12600	12500	12430	12330	12260	12550	12380	522	3720	1000	8920	10	1	52200000	6447	-13.04	5.43	12	0.08	-947.00	2273.00	18550	20220921	-33.42	12000	20221021	2.92	18350	-32.70	20230119	12300	0.41	20230918	18550	-33.42	20220921	12000	2.92	20221021	0.06	N	272450	1000	522 억		1552461	N	N	618	N	00	N
63	20230918	110905	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12350	-50	5	-0.40	382437820	30931	38.08	12500	12500	12300	16120	8680	12400	12364.22	5.95	-5492	-3216	12600	12500	12430	12330	12260	12550	12380	522	3720	1000	8920	10	1	52200000	6447	-13.04	5.43	12	0.06	-947.00	2273.00	18550	20220921	-33.42	12000	20221021	2.92	18350	-32.70	20230119	12300	0.41	20230918	18550	-33.42	20220921	12000	2.92	20221021	0.06	N	272450	1000	522 억		1552557	N	N	618	N	00	N
64	20230918	100858	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12400	0	3	0.00	212388860	17187	21.16	12500	12500	12300	16120	8680	12400	12357.53	5.96	-3692	-2230	12600	12500	12430	12330	12260	12550	12380	522	3720	1000	8920	10	1	52200000	6473	-13.09	5.46	12	0.03	-947.00	2273.00	18550	20220921	-33.15	12000	20221021	3.33	18350	-32.43	20230119	12300	0.81	20230918	18550	-33.15	20220921	12000	3.33	20221021	0.06	N	272450	1000	522 억		1554357	N	N	618	N	00	N
65	20230918	090901	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12320	-80	5	-0.65	55117250	4450	5.48	12500	12500	12300	16120	8680	12400	12385.90	5.97	-722	-718	12600	12500	12430	12330	12260	12550	12380	522	3720	1000	8920	10	1	52200000	6431	-13.01	5.42	12	0.01	-947.00	2273.00	18550	20220921	-33.58	12000	20221021	2.67	18350	-32.86	20230119	12300	0.16	20230918	18550	-33.58	20220921	12000	2.67	20221021	0.06	N	272450	1000	522 억		1557327	N	N	618	N	00	N
66	20230915	160913	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12400	40	2	0.32	1008453520	81151	118.41	12370	12530	12360	16060	8660	12360	12427.04	5.97	-12388	5813	12506	12432	12366	12292	12226	12470	12330	522	3700	1000	8890	10	1	52200000	6473	-13.09	5.46	12	0.16	-947.00	2273.00	18550	20220921	-33.15	12000	20221021	3.33	18350	-32.43	20230119	12300	0.81	20230914	18550	-33.15	20220921	12000	3.33	20221021	0.06	N	272450	1000	522 억		1557574	N	N	618	N	00	N
67	20230915	150908	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12400	40	2	0.32	927500250	74622	108.88	12370	12530	12360	16060	8660	12360	12429.44	5.98	-10142	5421	12506	12432	12366	12292	12226	12470	12330	522	3700	1000	8890	10	1	52200000	6473	-13.09	5.46	12	0.14	-947.00	2273.00	18550	20220921	-33.15	12000	20221021	3.33	18350	-32.43	20230119	12300	0.81	20230914	18550	-33.15	20220921	12000	3.33	20221021	0.06	N	272450	1000	522 억		1559820	N	N	884	N	00	N
68	20230915	140914	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12410	50	2	0.40	717308990	57679	84.16	12370	12530	12360	16060	8660	12360	12436.41	5.99	-6233	5224	12506	12432	12366	12292	12226	12470	12330	522	3700	1000	8890	10	1	52200000	6478	-13.10	5.46	12	0.11	-947.00	2273.00	18550	20220921	-33.10	12000	20221021	3.42	18350	-32.37	20230119	12300	0.89	20230914	18550	-33.10	20220921	12000	3.42	20221021	0.06	N	272450	1000	522 억		1563729	N	N	884	N	00	N
69	20230915	130904	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12400	40	2	0.32	591841420	47571	69.41	12370	12530	12360	16060	8660	12360	12441.46	6.01	-2508	4077	12506	12432	12366	12292	12226	12470	12330	522	3700	1000	8890	10	1	52200000	6473	-13.09	5.46	12	0.09	-947.00	2273.00	18550	20220921	-33.15	12000	20221021	3.33	18350	-32.43	20230119	12300	0.81	20230914	18550	-33.15	20220921	12000	3.33	20221021	0.06	N	272450	1000	522 억		1567454	N	N	884	N	00	N
70	20230915	120910	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12440	80	2	0.65	390043980	31318	45.70	12370	12530	12360	16060	8660	12360	12454.72	6.03	4605	5902	12506	12432	12366	12292	12226	12470	12330	522	3700	1000	8890	10	1	52200000	6494	-13.14	5.47	12	0.06	-947.00	2273.00	18550	20220921	-32.94	12000	20221021	3.67	18350	-32.21	20230119	12300	1.14	20230914	18550	-32.94	20220921	12000	3.67	20221021	0.06	N	272450	1000	522 억		1574567	N	N	884	N	00	N
71	20230915	110916	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12430	70	2	0.57	331481230	26611	38.83	12370	12530	12360	16060	8660	12360	12457.05	6.04	5689	5014	12506	12432	12366	12292	12226	12470	12330	522	3700	1000	8890	10	1	52200000	6488	-13.13	5.47	12	0.05	-947.00	2273.00	18550	20220921	-32.99	12000	20221021	3.58	18350	-32.26	20230119	12300	1.06	20230914	18550	-32.99	20220921	12000	3.58	20221021	0.06	N	272450	1000	522 억		1575651	N	N	884	N	00	N
72	20230915	100915	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12470	110	2	0.89	234705690	18831	27.48	12370	12530	12360	16060	8660	12360	12464.55	6.04	6651	6570	12506	12432	12366	12292	12226	12470	12330	522	3700	1000	8890	10	1	52200000	6509	-13.17	5.49	12	0.04	-947.00	2273.00	18550	20220921	-32.78	12000	20221021	3.92	18350	-32.04	20230119	12300	1.38	20230914	18550	-32.78	20220921	12000	3.92	20221021	0.06	N	272450	1000	522 억		1576613	N	N	884	N	00	N
73	20230915	090902	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12520	160	2	1.29	82395810	6628	9.67	12370	12520	12360	16060	8660	12360	12432.98	6.03	2652	2652	12506	12432	12366	12292	12226	12470	12330	522	3700	1000	8890	10	1	52200000	6535	-13.22	5.51	12	0.01	-947.00	2273.00	18550	20220921	-32.51	12000	20221021	4.33	18350	-31.77	20230119	12300	1.79	20230914	18550	-32.51	20220921	12000	4.33	20221021	0.06	N	272450	1000	522 억		1572614	N	N	884	N	00	N
74	20230914	160915	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12360	20	2	0.16	842681990	68261	55.83	12340	12440	12300	16040	8640	12340	12344.98	6.02	-16969	5451	12633	12486	12403	12256	12173	12445	12215	522	3700	1000	8880	10	1	52200000	6452	-13.05	5.44	12	0.13	-947.00	2273.00	18550	20220921	-33.37	12000	20221021	3.00	18350	-32.64	20230119	12300	0.49	20230914	18550	-33.37	20220921	12000	3.00	20221021	0.06	N	272450	1000	522 억		1569962	N	N	884	N	00	N
75	20230914	150845	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12360	20	2	0.16	782357490	63381	51.84	12340	12440	12300	16040	8640	12340	12343.72	6.02	-15800	3408	12633	12486	12403	12256	12173	12445	12215	522	3700	1000	8880	10	1	52200000	6452	-13.05	5.44	12	0.12	-947.00	2273.00	18550	20220921	-33.37	12000	20221021	3.00	18350	-32.64	20230119	12300	0.49	20230914	18550	-33.37	20220921	12000	3.00	20221021	0.06	N	272450	1000	522 억		1571131	N	N	371	N	00	N
76	20230914	140906	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12360	20	2	0.16	680245380	55121	45.08	12340	12440	12300	16040	8640	12340	12340.95	6.03	-12932	4029	12633	12486	12403	12256	12173	12445	12215	522	3700	1000	8880	10	1	52200000	6452	-13.05	5.44	12	0.11	-947.00	2273.00	18550	20220921	-33.37	12000	20221021	3.00	18350	-32.64	20230119	12300	0.49	20230914	18550	-33.37	20220921	12000	3.00	20221021	0.06	N	272450	1000	522 억		1573999	N	N	371	N	00	N
77	20230914	130848	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12400	60	2	0.49	578211240	46880	38.34	12340	12440	12300	16040	8640	12340	12333.86	6.06	-6186	3625	12633	12486	12403	12256	12173	12445	12215	522	3700	1000	8880	10	1	52200000	6473	-13.09	5.46	12	0.09	-947.00	2273.00	18550	20220921	-33.15	12000	20221021	3.33	18350	-32.43	20230119	12300	0.81	20230914	18550	-33.15	20220921	12000	3.33	20221021	0.06	N	272450	1000	522 억		1580745	N	N	371	N	00	N
78	20230914	120858	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12350	10	2	0.08	479898360	38941	31.85	12340	12430	12300	16040	8640	12340	12323.73	6.07	-3263	2301	12633	12486	12403	12256	12173	12445	12215	522	3700	1000	8880	10	1	52200000	6447	-13.04	5.43	12	0.07	-947.00	2273.00	18550	20220921	-33.42	12000	20221021	2.92	18350	-32.70	20230119	12300	0.41	20230914	18550	-33.42	20220921	12000	2.92	20221021	0.06	N	272450	1000	522 억		1583668	N	N	371	N	00	N
79	20230914	110851	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12320	-20	5	-0.16	378750380	30751	25.15	12340	12430	12300	16040	8640	12340	12316.68	6.07	-2629	201	12633	12486	12403	12256	12173	12445	12215	522	3700	1000	8880	10	1	52200000	6431	-13.01	5.42	12	0.06	-947.00	2273.00	18550	20220921	-33.58	12000	20221021	2.67	18350	-32.86	20230119	12300	0.16	20230914	18550	-33.58	20220921	12000	2.67	20221021	0.06	N	272450	1000	522 억		1584302	N	N	371	N	00	N
80	20230914	100844	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12310	-30	5	-0.24	282853630	22966	18.78	12340	12430	12300	16040	8640	12340	12316.19	6.08	-1666	-996	12633	12486	12403	12256	12173	12445	12215	522	3700	1000	8880	10	1	52200000	6426	-13.00	5.42	12	0.04	-947.00	2273.00	18550	20220921	-33.64	12000	20221021	2.58	18350	-32.92	20230119	12300	0.08	20230914	18550	-33.64	20220921	12000	2.58	20221021	0.06	N	272450	1000	522 억		1585265	N	N	371	N	00	N
81	20230914	090901	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12340	0	3	0.00	12419700	1005	0.82	12340	12430	12340	16040	8640	12340	12357.91	6.08	53	95	12633	12486	12403	12256	12173	12445	12215	522	3700	1000	8880	10	1	52200000	6441	-13.03	5.43	12	0.00	-947.00	2273.00	18550	20220921	-33.48	12000	20221021	2.83	18350	-32.75	20230119	12320	0.16	20230913	18550	-33.48	20220921	12000	2.83	20221021	0.06	N	272450	1000	522 억		1586984	N	N	371	N	00	N
82	20230913	160903	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12340	-270	5	-2.14	1515234740	122161	172.15	12550	12550	12320	16390	8830	12610	12403.57	6.08	-42054	-36441	13023	12816	12663	12456	12303	12920	12560	522	3780	1000	9070	10	1	52200000	6441	-13.03	5.43	12	0.23	-947.00	2273.00	18550	20220921	-33.48	12000	20221021	2.83	18350	-32.75	20230119	12320	0.16	20230913	18550	-33.48	20220921	12000	2.83	20221021	0.06	N	272450	1000	522 억		1586557	N	N	371	N	00	N
83	20230913	150855	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12360	-250	5	-1.98	1450986100	116959	164.81	12550	12550	12320	16390	8830	12610	12405.90	6.09	-39630	-36041	13023	12816	12663	12456	12303	12920	12560	522	3780	1000	9070	10	1	52200000	6452	-13.05	5.44	12	0.22	-947.00	2273.00	18550	20220921	-33.37	12000	20221021	3.00	18350	-32.64	20230119	12320	0.32	20230913	18550	-33.37	20220921	12000	3.00	20221021	0.06	N	272450	1000	522 억		1588981	N	N	735	N	00	N
84	20230913	140904	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12330	-280	5	-2.22	1271341270	102409	144.31	12550	12550	12320	16390	8830	12610	12414.31	6.11	-33692	-32042	13023	12816	12663	12456	12303	12920	12560	522	3780	1000	9070	10	1	52200000	6436	-13.02	5.42	12	0.20	-947.00	2273.00	18550	20220921	-33.53	12000	20221021	2.75	18350	-32.81	20230119	12320	0.08	20230913	18550	-33.53	20220921	12000	2.75	20221021	0.06	N	272450	1000	522 억		1594919	N	N	735	N	00	N
85	20230913	130838	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12410	-200	5	-1.59	822175450	66137	93.20	12550	12550	12400	16390	8830	12610	12431.35	6.15	-23862	-23939	13023	12816	12663	12456	12303	12920	12560	522	3780	1000	9070	10	1	52200000	6478	-13.10	5.46	12	0.13	-947.00	2273.00	18550	20220921	-33.10	12000	20221021	3.42	18350	-32.37	20230119	12400	0.08	20230913	18550	-33.10	20220921	12000	3.42	20221021	0.06	N	272450	1000	522 억		1604749	N	N	735	N	00	N
86	20230913	120901	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12410	-200	5	-1.59	665330520	53492	75.38	12550	12550	12400	16390	8830	12610	12437.88	6.17	-18299	-20009	13023	12816	12663	12456	12303	12920	12560	522	3780	1000	9070	10	1	52200000	6478	-13.10	5.46	12	0.10	-947.00	2273.00	18550	20220921	-33.10	12000	20221021	3.42	18350	-32.37	20230119	12400	0.08	20230913	18550	-33.10	20220921	12000	3.42	20221021	0.06	N	272450	1000	522 억		1610312	N	N	735	N	00	N
87	20230913	110859	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12410	-200	5	-1.59	519181810	41712	58.78	12550	12550	12410	16390	8830	12610	12446.74	6.19	-13380	-17327	13023	12816	12663	12456	12303	12920	12560	522	3780	1000	9070	10	1	52200000	6478	-13.10	5.46	12	0.08	-947.00	2273.00	18550	20220921	-33.10	12000	20221021	3.42	18350	-32.37	20230119	12410	0.00	20230913	18550	-33.10	20220921	12000	3.42	20221021	0.06	N	272450	1000	522 억		1615231	N	N	735	N	00	N
88	20230913	100848	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12420	-190	5	-1.51	371406700	29811	42.01	12550	12550	12410	16390	8830	12610	12458.61	6.20	-10915	-13334	13023	12816	12663	12456	12303	12920	12560	522	3780	1000	9070	10	1	52200000	6483	-13.12	5.46	12	0.06	-947.00	2273.00	18550	20220921	-33.05	12000	20221021	3.50	18350	-32.32	20230119	12410	0.08	20230913	18550	-33.05	20220921	12000	3.50	20221021	0.06	N	272450	1000	522 억		1617696	N	N	735	N	00	N
89	20230913	090841	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12470	-140	5	-1.11	111358870	8912	12.56	12550	12550	12460	16390	8830	12610	12495.13	6.22	-4211	-4490	13023	12816	12663	12456	12303	12920	12560	522	3780	1000	9070	10	1	52200000	6509	-13.17	5.49	12	0.02	-947.00	2273.00	18550	20220921	-32.78	12000	20221021	3.92	18350	-32.04	20230119	12460	0.08	20230913	18550	-32.78	20220921	12000	3.92	20221021	0.06	N	272450	1000	522 억		1624400	N	N	735	N	00	N
90	20230912	160837	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12610	110	2	0.88	897338460	70819	48.29	12510	12870	12510	16250	8750	12500	12670.92	6.24	11902	1315	12820	12660	12570	12410	12320	12615	12365	522	3750	1000	9000	10	1	52200000	6582	-13.32	5.55	12	0.14	-947.00	2273.00	18550	20220921	-32.02	12000	20221021	5.08	18350	-31.28	20230119	12480	1.04	20230908	18550	-32.02	20220921	12000	5.08	20221021	0.06	N	272450	1000	522 억		1628611	N	N	735	N	00	N
91	20230912	150848	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12590	90	2	0.72	863380380	68125	46.45	12510	12870	12510	16250	8750	12500	12673.47	6.24	11659	873	12820	12660	12570	12410	12320	12615	12365	522	3750	1000	9000	10	1	52200000	6572	-13.29	5.54	12	0.13	-947.00	2273.00	18550	20220921	-32.13	12000	20221021	4.92	18350	-31.39	20230119	12480	0.88	20230908	18550	-32.13	20220921	12000	4.92	20221021	0.06	N	272450	1000	522 억		1628368	N	N	675	N	00	N
92	20230912	140847	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12570	70	2	0.56	805787510	63545	43.33	12510	12870	12510	16250	8750	12500	12680.58	6.24	10782	425	12820	12660	12570	12410	12320	12615	12365	522	3750	1000	9000	10	1	52200000	6562	-13.27	5.53	12	0.12	-947.00	2273.00	18550	20220921	-32.24	12000	20221021	4.75	18350	-31.50	20230119	12480	0.72	20230908	18550	-32.24	20220921	12000	4.75	20221021	0.06	N	272450	1000	522 억		1627491	N	N	675	N	00	N
93	20230912	130835	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12600	100	2	0.80	735611690	57970	39.53	12510	12870	12510	16250	8750	12500	12689.52	6.24	11422	3057	12820	12660	12570	12410	12320	12615	12365	522	3750	1000	9000	10	1	52200000	6577	-13.31	5.54	12	0.11	-947.00	2273.00	18550	20220921	-32.08	12000	20221021	5.00	18350	-31.34	20230119	12480	0.96	20230908	18550	-32.08	20220921	12000	5.00	20221021	0.06	N	272450	1000	522 억		1628131	N	N	675	N	00	N
94	20230912	120834	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12620	120	2	0.96	661879910	52126	35.54	12510	12870	12510	16250	8750	12500	12697.69	6.24	10764	4957	12820	12660	12570	12410	12320	12615	12365	522	3750	1000	9000	10	1	52200000	6588	-13.33	5.55	12	0.10	-947.00	2273.00	18550	20220921	-31.97	12000	20221021	5.17	18350	-31.23	20230119	12480	1.12	20230908	18550	-31.97	20220921	12000	5.17	20221021	0.06	N	272450	1000	522 억		1627473	N	N	675	N	00	N
95	20230912	110840	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12610	110	2	0.88	593238510	46683	31.83	12510	12870	12510	16250	8750	12500	12707.81	6.24	10571	7153	12820	12660	12570	12410	12320	12615	12365	522	3750	1000	9000	10	1	52200000	6582	-13.32	5.55	12	0.09	-947.00	2273.00	18550	20220921	-32.02	12000	20221021	5.08	18350	-31.28	20230119	12480	1.04	20230908	18550	-32.02	20220921	12000	5.08	20221021	0.06	N	272450	1000	522 억		1627280	N	N	675	N	00	N
96	20230912	100831	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12710	210	2	1.68	399660240	31411	21.42	12510	12870	12510	16250	8750	12500	12723.58	6.23	9755	8340	12820	12660	12570	12410	12320	12615	12365	522	3750	1000	9000	10	1	52200000	6635	-13.42	5.59	12	0.06	-947.00	2273.00	18550	20220921	-31.48	12000	20221021	5.92	18350	-30.74	20230119	12480	1.84	20230908	18550	-31.48	20220921	12000	5.92	20221021	0.06	N	272450	1000	522 억		1626464	N	N	675	N	00	N
97	20230912	090851	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12680	180	2	1.44	60669670	4812	3.28	12510	12680	12510	16250	8750	12500	12607.99	6.20	2406	2354	12820	12660	12570	12410	12320	12615	12365	522	3750	1000	9000	10	1	52200000	6619	-13.39	5.58	12	0.01	-947.00	2273.00	18550	20220921	-31.64	12000	20221021	5.67	18350	-30.90	20230119	12480	1.60	20230908	18550	-31.64	20220921	12000	5.67	20221021	0.06	N	272450	1000	522 억		1619115	N	N	675	N	00	N
98	20230911	160832	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	-240	5	-1.88	1829878990	145972	124.97	12630	12730	12480	16560	8920	12740	12535.88	6.20	-16410	-32452	12926	12832	12656	12562	12386	12880	12610	522	3820	1000	9170	10	1	52200000	6525	-13.20	5.50	12	0.28	-947.00	2273.00	18550	20220921	-32.61	12000	20221021	4.17	18350	-31.88	20230119	12480	0.16	20230911	18550	-32.61	20220921	12000	4.17	20221021	0.06	N	272450	1000	522 억		1616709	N	N	675	N	00	N
99	20230911	150837	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	-240	5	-1.88	1776661630	141716	121.32	12630	12730	12480	16560	8920	12740	12536.78	6.20	-16390	-32697	12926	12832	12656	12562	12386	12880	12610	522	3820	1000	9170	10	1	52200000	6525	-13.20	5.50	12	0.27	-947.00	2273.00	18550	20220921	-32.61	12000	20221021	4.17	18350	-31.88	20230119	12480	0.16	20230911	18550	-32.61	20220921	12000	4.17	20221021	0.06	N	272450	1000	522 억		1616729	N	N	73	N	00	N
100	20230911	140845	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	-240	5	-1.88	1411134630	112459	96.28	12630	12730	12500	16560	8920	12740	12547.99	6.19	-17295	-32822	12926	12832	12656	12562	12386	12880	12610	522	3820	1000	9170	10	1	52200000	6525	-13.20	5.50	12	0.22	-947.00	2273.00	18550	20220921	-32.61	12000	20221021	4.17	18350	-31.88	20230119	12480	0.16	20230908	18550	-32.61	20220921	12000	4.17	20221021	0.06	N	272450	1000	522 억		1615824	N	N	73	N	00	N
101	20230911	130819	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12530	-210	5	-1.65	1022049080	81351	69.65	12630	12730	12510	16560	8920	12740	12563.45	6.20	-15424	-27059	12926	12832	12656	12562	12386	12880	12610	522	3820	1000	9170	10	1	52200000	6541	-13.23	5.51	12	0.16	-947.00	2273.00	18550	20220921	-32.45	12000	20221021	4.42	18350	-31.72	20230119	12480	0.40	20230908	18550	-32.45	20220921	12000	4.42	20221021	0.06	N	272450	1000	522 억		1617695	N	N	73	N	00	N
102	20230911	120835	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12530	-210	5	-1.65	893409840	71081	60.85	12630	12730	12510	16560	8920	12740	12568.90	6.20	-15059	-24029	12926	12832	12656	12562	12386	12880	12610	522	3820	1000	9170	10	1	52200000	6541	-13.23	5.51	12	0.14	-947.00	2273.00	18550	20220921	-32.45	12000	20221021	4.42	18350	-31.72	20230119	12480	0.40	20230908	18550	-32.45	20220921	12000	4.42	20221021	0.06	N	272450	1000	522 억		1618060	N	N	73	N	00	N
103	20230911	110820	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12530	-210	5	-1.65	705122200	56043	47.98	12630	12730	12510	16560	8920	12740	12581.81	6.21	-13870	-19497	12926	12832	12656	12562	12386	12880	12610	522	3820	1000	9170	10	1	52200000	6541	-13.23	5.51	12	0.11	-947.00	2273.00	18550	20220921	-32.45	12000	20221021	4.42	18350	-31.72	20230119	12480	0.40	20230908	18550	-32.45	20220921	12000	4.42	20221021	0.06	N	272450	1000	522 억		1619249	N	N	73	N	00	N
104	20230911	100819	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12550	-190	5	-1.49	454113790	36003	30.82	12630	12730	12520	16560	8920	12740	12613.22	6.23	-8302	-10735	12926	12832	12656	12562	12386	12880	12610	522	3820	1000	9170	10	1	52200000	6551	-13.25	5.52	12	0.07	-947.00	2273.00	18550	20220921	-32.35	12000	20221021	4.58	18350	-31.61	20230119	12480	0.56	20230908	18550	-32.35	20220921	12000	4.58	20221021	0.06	N	272450	1000	522 억		1624817	N	N	73	N	00	N
105	20230911	090818	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12720	-20	5	-0.16	48361660	3817	3.27	12630	12730	12630	16560	8920	12740	12670.07	6.25	-1821	-1821	12926	12832	12656	12562	12386	12880	12610	522	3820	1000	9170	10	1	52200000	6640	-13.43	5.60	12	0.01	-947.00	2273.00	18550	20220921	-31.43	12000	20221021	6.00	18350	-30.68	20230119	12480	1.92	20230908	18550	-31.43	20220921	12000	6.00	20221021	0.06	N	272450	1000	522 억		1631298	N	N	73	N	00	N
106	20230908	160839	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12740	190	2	1.51	1461672690	116099	101.10	12490	12750	12480	16310	8790	12550	12589.83	6.26	10585	4541	12956	12752	12626	12422	12296	12690	12360	522	3760	1000	9030	10	1	52200000	6650	-13.45	5.60	12	0.22	-947.00	2273.00	18550	20220921	-31.32	12000	20221021	6.17	18350	-30.57	20230119	12480	2.08	20230908	18550	-31.32	20220921	12000	6.17	20221021	0.06	N	272450	1000	522 억		1633119	N	N	73	N	00	N
107	20230908	150838	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12650	100	2	0.80	1356220820	107806	93.88	12490	12710	12480	16310	8790	12550	12580.20	6.26	9798	3782	12956	12752	12626	12422	12296	12690	12360	522	3760	1000	9030	10	1	52200000	6603	-13.36	5.57	12	0.21	-947.00	2273.00	18550	20220921	-31.81	12000	20221021	5.42	18350	-31.06	20230119	12480	1.36	20230908	18550	-31.81	20220921	12000	5.42	20221021	0.06	N	272450	1000	522 억		1632332	N	N	847	N	00	N
108	20230908	140829	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12600	50	2	0.40	1025957210	81580	71.04	12490	12710	12480	16310	8790	12550	12576.09	6.24	5552	101	12956	12752	12626	12422	12296	12690	12360	522	3760	1000	9030	10	1	52200000	6577	-13.31	5.54	12	0.16	-947.00	2273.00	18550	20220921	-32.08	12000	20221021	5.00	18350	-31.34	20230119	12480	0.96	20230908	18550	-32.08	20220921	12000	5.00	20221021	0.06	N	272450	1000	522 억		1628086	N	N	847	N	00	N
109	20230908	130838	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12630	80	2	0.64	843394420	67102	58.43	12490	12710	12480	16310	8790	12550	12568.84	6.24	5455	216	12956	12752	12626	12422	12296	12690	12360	522	3760	1000	9030	10	1	52200000	6593	-13.34	5.56	12	0.13	-947.00	2273.00	18550	20220921	-31.91	12000	20221021	5.25	18350	-31.17	20230119	12480	1.20	20230908	18550	-31.91	20220921	12000	5.25	20221021	0.06	N	272450	1000	522 억		1627989	N	N	847	N	00	N
110	20230908	120850	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12570	20	2	0.16	675322720	53769	46.82	12490	12710	12480	16310	8790	12550	12559.70	6.22	1396	-3405	12956	12752	12626	12422	12296	12690	12360	522	3760	1000	9030	10	1	52200000	6562	-13.27	5.53	12	0.10	-947.00	2273.00	18550	20220921	-32.24	12000	20221021	4.75	18350	-31.50	20230119	12480	0.72	20230908	18550	-32.24	20220921	12000	4.75	20221021	0.06	N	272450	1000	522 억		1623930	N	N	847	N	00	N
111	20230908	110845	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12590	40	2	0.32	521480830	41537	36.17	12490	12710	12480	16310	8790	12550	12554.61	6.22	1397	-3237	12956	12752	12626	12422	12296	12690	12360	522	3760	1000	9030	10	1	52200000	6572	-13.29	5.54	12	0.08	-947.00	2273.00	18550	20220921	-32.13	12000	20221021	4.92	18350	-31.39	20230119	12480	0.88	20230908	18550	-32.13	20220921	12000	4.92	20221021	0.06	N	272450	1000	522 억		1623931	N	N	847	N	00	N
112	20230908	100836	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12530	-20	5	-0.16	375756490	29943	26.08	12490	12710	12480	16310	8790	12550	12549.06	6.22	1573	-1073	12956	12752	12626	12422	12296	12690	12360	522	3760	1000	9030	10	1	52200000	6541	-13.23	5.51	12	0.06	-947.00	2273.00	18550	20220921	-32.45	12000	20221021	4.42	18350	-31.72	20230119	12480	0.40	20230908	18550	-32.45	20220921	12000	4.42	20221021	0.06	N	272450	1000	522 억		1624107	N	N	847	N	00	N
113	20230908	090842	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12520	-30	5	-0.24	118929710	9505	8.28	12490	12630	12480	16310	8790	12550	12512.33	6.22	368	-113	12956	12752	12626	12422	12296	12690	12360	522	3760	1000	9030	10	1	52200000	6535	-13.22	5.51	12	0.02	-947.00	2273.00	18550	20220921	-32.51	12000	20221021	4.33	18350	-31.77	20230119	12480	0.32	20230908	18550	-32.51	20220921	12000	4.33	20221021	0.06	N	272450	1000	522 억		1622902	N	N	847	N	00	N
114	20230907	160827	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12550	-160	5	-1.26	1445964370	114761	77.19	12720	12830	12500	16520	8900	12710	12599.80	6.22	-25276	-41262	13010	12860	12780	12630	12550	12820	12590	522	3810	1000	9150	10	1	52200000	6551	-13.25	5.52	12	0.22	-947.00	2273.00	18550	20220921	-32.35	12000	20221021	4.58	18350	-31.61	20230119	12500	0.40	20230907	18550	-32.35	20220921	12000	4.58	20221021	0.06	N	272450	1000	522 억		1622534	N	N	847	N	00	N
115	20230907	150834	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12510	-200	5	-1.57	1381150980	109590	73.72	12720	12830	12500	16520	8900	12710	12602.89	6.22	-24295	-39746	13010	12860	12780	12630	12550	12820	12590	522	3810	1000	9150	10	1	52200000	6530	-13.21	5.50	12	0.21	-947.00	2273.00	18550	20220921	-32.56	12000	20221021	4.25	18350	-31.83	20230119	12500	0.08	20230907	18550	-32.56	20220921	12000	4.25	20221021	0.06	N	272450	1000	522 억		1623515	N	N	218	N	00	N
116	20230907	140830	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12500	-210	5	-1.65	1146683480	90841	61.10	12720	12830	12500	16520	8900	12710	12622.97	6.24	-20161	-32806	13010	12860	12780	12630	12550	12820	12590	522	3810	1000	9150	10	1	52200000	6525	-13.20	5.50	12	0.17	-947.00	2273.00	18550	20220921	-32.61	12000	20221021	4.17	18350	-31.88	20230119	12500	0.00	20230907	18550	-32.61	20220921	12000	4.17	20221021	0.06	N	272450	1000	522 억		1627649	N	N	218	N	00	N
117	20230907	130825	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12530	-180	5	-1.42	873741990	69029	46.43	12720	12830	12520	16520	8900	12710	12657.61	6.26	-14719	-25176	13010	12860	12780	12630	12550	12820	12590	522	3810	1000	9150	10	1	52200000	6541	-13.23	5.51	12	0.13	-947.00	2273.00	18550	20220921	-32.45	12000	20221021	4.42	18350	-31.72	20230119	12520	0.08	20230907	18550	-32.45	20220921	12000	4.42	20221021	0.06	N	272450	1000	522 억		1633091	N	N	218	N	00	N
118	20230907	120839	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12570	-140	5	-1.10	631269390	49687	33.42	12720	12830	12560	16520	8900	12710	12704.92	6.28	-8884	-16078	13010	12860	12780	12630	12550	12820	12590	522	3810	1000	9150	10	1	52200000	6562	-13.27	5.53	12	0.10	-947.00	2273.00	18550	20220921	-32.24	12000	20221021	4.75	18350	-31.50	20230119	12560	0.08	20230907	18550	-32.24	20220921	12000	4.75	20221021	0.06	N	272450	1000	522 억		1638926	N	N	218	N	00	N
119	20230907	110830	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12640	-70	5	-0.55	446562610	35033	23.57	12720	12830	12640	16520	8900	12710	12746.91	6.30	-4572	-9878	13010	12860	12780	12630	12550	12820	12590	522	3810	1000	9150	10	1	52200000	6598	-13.35	5.56	12	0.07	-947.00	2273.00	18550	20220921	-31.86	12000	20221021	5.33	18350	-31.12	20230119	12640	0.00	20230907	18550	-31.86	20220921	12000	5.33	20221021	0.06	N	272450	1000	522 억		1643238	N	N	218	N	00	N
120	20230907	100831	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12780	70	2	0.55	218740850	17129	11.52	12720	12830	12720	16520	8900	12710	12770.21	6.30	-3120	-6605	13010	12860	12780	12630	12550	12820	12590	522	3810	1000	9150	10	1	52200000	6671	-13.50	5.62	12	0.03	-947.00	2273.00	18550	20220921	-31.11	12000	20221021	6.50	18350	-30.35	20230119	12700	0.63	20230906	18550	-31.11	20220921	12000	6.50	20221021	0.06	N	272450	1000	522 억		1644690	N	N	218	N	00	N
121	20230907	090844	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12830	120	2	0.94	38915090	3049	2.05	12720	12830	12720	16520	8900	12710	12763.23	6.31	-566	-1141	13010	12860	12780	12630	12550	12820	12590	522	3810	1000	9150	10	1	52200000	6697	-13.55	5.64	12	0.01	-947.00	2273.00	18550	20220921	-30.84	12000	20221021	6.92	18350	-30.08	20230119	12700	1.02	20230906	18550	-30.84	20220921	12000	6.92	20221021	0.06	N	272450	1000	522 억		1647244	N	N	218	N	00	N
122	20230906	160830	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12710	-220	5	-1.70	1885739510	147576	126.73	12930	12930	12700	16800	9060	12930	12778.11	6.31	-12403	-8634	13130	13030	12970	12870	12810	13000	12840	522	3870	1000	9300	10	1	52200000	6635	-13.42	5.59	12	0.28	-947.00	2273.00	18550	20220921	-31.48	12000	20221021	5.92	18350	-30.74	20230119	12700	0.08	20230906	18550	-31.48	20220921	12000	5.92	20221021	0.05	N	272450	1000	522 억		1647786	N	N	218	N	00	N
123	20230906	150832	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12710	-220	5	-1.70	1838234500	143839	123.52	12930	12930	12700	16800	9060	12930	12779.81	6.32	-11417	-8422	13130	13030	12970	12870	12810	13000	12840	522	3870	1000	9300	10	1	52200000	6635	-13.42	5.59	12	0.28	-947.00	2273.00	18550	20220921	-31.48	12000	20221021	5.92	18350	-30.74	20230119	12700	0.08	20230906	18550	-31.48	20220921	12000	5.92	20221021	0.05	N	272450	1000	522 억		1648772	N	N	0	N	00	N
124	20230906	140832	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12700	-230	5	-1.78	1644066660	128566	110.41	12930	12930	12700	16800	9060	12930	12787.73	6.33	-8513	-7376	13130	13030	12970	12870	12810	13000	12840	522	3870	1000	9300	10	1	52200000	6629	-13.41	5.59	12	0.25	-947.00	2273.00	18550	20220921	-31.54	12000	20221021	5.83	18350	-30.79	20230119	12700	0.00	20230906	18550	-31.54	20220921	12000	5.83	20221021	0.05	N	272450	1000	522 억		1651676	N	N	0	N	00	N
125	20230906	130822	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12760	-170	5	-1.31	1237886340	96662	83.01	12930	12930	12750	16800	9060	12930	12806.34	6.34	-5217	-5527	13130	13030	12970	12870	12810	13000	12840	522	3870	1000	9300	10	1	52200000	6661	-13.47	5.61	12	0.19	-947.00	2273.00	18550	20220921	-31.21	12000	20221021	6.33	18350	-30.46	20230119	12750	0.08	20230906	18550	-31.21	20220921	12000	6.33	20221021	0.05	N	272450	1000	522 억		1654972	N	N	0	N	00	N
126	20230906	120834	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12800	-130	5	-1.01	907017340	70762	60.77	12930	12930	12790	16800	9060	12930	12817.86	6.35	-3094	-3098	13130	13030	12970	12870	12810	13000	12840	522	3870	1000	9300	10	1	52200000	6682	-13.52	5.63	12	0.14	-947.00	2273.00	18550	20220921	-31.00	12000	20221021	6.67	18350	-30.25	20230119	12790	0.08	20230906	18550	-31.00	20220921	12000	6.67	20221021	0.05	N	272450	1000	522 억		1657095	N	N	0	N	00	N
127	20230906	110842	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12810	-120	5	-0.93	652737230	50898	43.71	12930	12930	12800	16800	9060	12930	12824.42	6.35	-2097	-2109	13130	13030	12970	12870	12810	13000	12840	522	3870	1000	9300	10	1	52200000	6687	-13.53	5.64	12	0.10	-947.00	2273.00	18550	20220921	-30.94	12000	20221021	6.75	18350	-30.19	20230119	12800	0.08	20230906	18550	-30.94	20220921	12000	6.75	20221021	0.05	N	272450	1000	522 억		1658092	N	N	0	N	00	N
128	20230906	100818	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12820	-110	5	-0.85	407779820	31780	27.29	12930	12930	12800	16800	9060	12930	12831.33	6.36	-611	-778	13130	13030	12970	12870	12810	13000	12840	522	3870	1000	9300	10	1	52200000	6692	-13.54	5.64	12	0.06	-947.00	2273.00	18550	20220921	-30.89	12000	20221021	6.83	18350	-30.14	20230119	12800	0.16	20230906	18550	-30.89	20220921	12000	6.83	20221021	0.05	N	272450	1000	522 억		1659578	N	N	0	N	00	N
129	20230906	090821	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12850	-80	5	-0.62	62078110	4818	4.14	12930	12930	12850	16800	9060	12930	12884.62	6.36	-549	-549	13130	13030	12970	12870	12810	13000	12840	522	3870	1000	9300	10	1	52200000	6708	-13.57	5.65	12	0.01	-947.00	2273.00	18550	20220921	-30.73	12000	20221021	7.08	18350	-29.97	20230119	12850	0.00	20230906	18550	-30.73	20220921	12000	7.08	20221021	0.05	N	272450	1000	522 억		1659640	N	N	0	N	00	N
130	20230905	160822	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-140	5	-1.07	1493570690	115419	102.18	13070	13070	12910	16990	9150	13070	12940.43	6.36	-12734	-48882	13210	13140	13060	12990	12910	13100	12950	522	3920	1000	9410	10	1	52200000	6749	-13.65	5.69	12	0.22	-947.00	2273.00	18550	20220921	-30.30	12000	20221021	7.75	18350	-29.54	20230119	12900	0.23	20230901	18550	-30.30	20220921	12000	7.75	20221021	0.05	N	272450	1000	522 억		1660189	N	N	381	N	00	N
131	20230905	150833	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-140	5	-1.07	1416859560	109489	96.93	13070	13070	12910	16990	9150	13070	12940.66	6.36	-12350	-46075	13210	13140	13060	12990	12910	13100	12950	522	3920	1000	9410	10	1	52200000	6749	-13.65	5.69	12	0.21	-947.00	2273.00	18550	20220921	-30.30	12000	20221021	7.75	18350	-29.54	20230119	12900	0.23	20230901	18550	-30.30	20220921	12000	7.75	20221021	0.05	N	272450	1000	522 억		1660573	N	N	381	N	00	N
132	20230905	140832	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-130	5	-0.99	1260209090	97377	86.21	13070	13070	12910	16990	9150	13070	12941.55	6.37	-11894	-40395	13210	13140	13060	12990	12910	13100	12950	522	3920	1000	9410	10	1	52200000	6755	-13.66	5.69	12	0.19	-947.00	2273.00	18550	20220921	-30.24	12000	20221021	7.83	18350	-29.48	20230119	12900	0.31	20230901	18550	-30.24	20220921	12000	7.83	20221021	0.05	N	272450	1000	522 억		1661029	N	N	381	N	00	N
133	20230905	130812	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	-160	5	-1.22	1014381520	78373	69.38	13070	13070	12910	16990	9150	13070	12943.00	6.37	-11841	-33153	13210	13140	13060	12990	12910	13100	12950	522	3920	1000	9410	10	1	52200000	6739	-13.63	5.68	12	0.15	-947.00	2273.00	18550	20220921	-30.40	12000	20221021	7.58	18350	-29.65	20230119	12900	0.08	20230901	18550	-30.40	20220921	12000	7.58	20221021	0.05	N	272450	1000	522 억		1661082	N	N	381	N	00	N
134	20230905	120816	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-150	5	-1.15	779492640	60188	53.28	13070	13070	12910	16990	9150	13070	12950.96	6.37	-10246	-21590	13210	13140	13060	12990	12910	13100	12950	522	3920	1000	9410	10	1	52200000	6744	-13.64	5.68	12	0.12	-947.00	2273.00	18550	20220921	-30.35	12000	20221021	7.67	18350	-29.59	20230119	12900	0.16	20230901	18550	-30.35	20220921	12000	7.67	20221021	0.05	N	272450	1000	522 억		1662677	N	N	381	N	00	N
135	20230905	110823	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-140	5	-1.07	615693150	47522	42.07	13070	13070	12910	16990	9150	13070	12955.96	6.38	-9099	-14340	13210	13140	13060	12990	12910	13100	12950	522	3920	1000	9410	10	1	52200000	6749	-13.65	5.69	12	0.09	-947.00	2273.00	18550	20220921	-30.30	12000	20221021	7.75	18350	-29.54	20230119	12900	0.23	20230901	18550	-30.30	20220921	12000	7.75	20221021	0.05	N	272450	1000	522 억		1663824	N	N	381	N	00	N
136	20230905	100812	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	-120	5	-0.92	441995050	34095	30.18	13070	13070	12910	16990	9150	13070	12963.63	6.38	-8492	-12014	13210	13140	13060	12990	12910	13100	12950	522	3920	1000	9410	10	1	52200000	6760	-13.67	5.70	12	0.07	-947.00	2273.00	18550	20220921	-30.19	12000	20221021	7.92	18350	-29.43	20230119	12900	0.39	20230901	18550	-30.19	20220921	12000	7.92	20221021	0.05	N	272450	1000	522 억		1664431	N	N	381	N	00	N
137	20230905	090812	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	-90	5	-0.69	79865980	6139	5.43	13070	13070	12980	16990	9150	13070	13009.61	6.40	-1675	-2298	13210	13140	13060	12990	12910	13100	12950	522	3920	1000	9410	10	1	52200000	6776	-13.71	5.71	12	0.01	-947.00	2273.00	18550	20220921	-30.03	12000	20221021	8.17	18350	-29.26	20230119	12900	0.62	20230901	18550	-30.03	20220921	12000	8.17	20221021	0.05	N	272450	1000	522 억		1671248	N	N	381	N	00	N
138	20230904	160808	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-50	5	-0.38	1462131250	112267	50.11	13130	13130	12980	17050	9190	13120	13023.64	6.41	-5328	-26616	13453	13286	13093	12926	12733	13370	13010	522	3930	1000	9440	10	1	52200000	6823	-13.80	5.75	12	0.22	-947.00	2273.00	18550	20220921	-29.54	12000	20221021	8.92	18350	-28.77	20230119	12900	1.32	20230901	18550	-29.54	20220921	12000	8.92	20221021	0.05	N	272450	1000	522 억		1672919	N	N	381	N	00	N
139	20230904	150756	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	-90	5	-0.69	1416877300	108802	48.57	13130	13130	12980	17050	9190	13120	13022.53	6.41	-5410	-26938	13453	13286	13093	12926	12733	13370	13010	522	3930	1000	9440	10	1	52200000	6802	-13.76	5.73	12	0.21	-947.00	2273.00	18550	20220921	-29.76	12000	20221021	8.58	18350	-28.99	20230119	12900	1.01	20230901	18550	-29.76	20220921	12000	8.58	20221021	0.05	N	272450	1000	522 억		1672837	N	N	709	N	00	N
140	20230904	140754	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	-100	5	-0.76	1201676530	92298	41.20	13130	13130	12980	17050	9190	13120	13019.53	6.41	-6522	-26946	13453	13286	13093	12926	12733	13370	13010	522	3930	1000	9440	10	1	52200000	6796	-13.75	5.73	12	0.18	-947.00	2273.00	18550	20220921	-29.81	12000	20221021	8.50	18350	-29.05	20230119	12900	0.93	20230901	18550	-29.81	20220921	12000	8.50	20221021	0.05	N	272450	1000	522 억		1671725	N	N	709	N	00	N
141	20230904	130806	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	-140	5	-1.07	1033266560	79345	35.42	13130	13130	12980	17050	9190	13120	13022.45	6.40	-7819	-24796	13453	13286	13093	12926	12733	13370	13010	522	3930	1000	9440	10	1	52200000	6776	-13.71	5.71	12	0.15	-947.00	2273.00	18550	20220921	-30.03	12000	20221021	8.17	18350	-29.26	20230119	12900	0.62	20230901	18550	-30.03	20220921	12000	8.17	20221021	0.05	N	272450	1000	522 억		1670428	N	N	709	N	00	N
142	20230904	120751	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12990	-130	5	-0.99	848474920	65120	29.07	13130	13130	12990	17050	9190	13120	13029.41	6.40	-7266	-19742	13453	13286	13093	12926	12733	13370	13010	522	3930	1000	9440	10	1	52200000	6781	-13.72	5.71	12	0.12	-947.00	2273.00	18550	20220921	-29.97	12000	20221021	8.25	18350	-29.21	20230119	12900	0.70	20230901	18550	-29.97	20220921	12000	8.25	20221021	0.05	N	272450	1000	522 억		1670981	N	N	709	N	00	N
143	20230904	110737	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-120	5	-0.91	641507420	49199	21.96	13130	13130	13000	17050	9190	13120	13039.03	6.41	-5693	-13404	13453	13286	13093	12926	12733	13370	13010	522	3930	1000	9440	10	1	52200000	6786	-13.73	5.72	12	0.09	-947.00	2273.00	18550	20220921	-29.92	12000	20221021	8.33	18350	-29.16	20230119	12900	0.78	20230901	18550	-29.92	20220921	12000	8.33	20221021	0.05	N	272450	1000	522 억		1672554	N	N	709	N	00	N
144	20230904	100742	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-70	5	-0.53	277019500	21202	9.46	13130	13130	13040	17050	9190	13120	13065.72	6.42	-2141	-6296	13453	13286	13093	12926	12733	13370	13010	522	3930	1000	9440	10	1	52200000	6812	-13.78	5.74	12	0.04	-947.00	2273.00	18550	20220921	-29.65	12000	20221021	8.75	18350	-28.88	20230119	12900	1.16	20230901	18550	-29.65	20220921	12000	8.75	20221021	0.05	N	272450	1000	522 억		1676106	N	N	709	N	00	N
145	20230904	090756	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-70	5	-0.53	54273670	4149	1.85	13130	13130	13040	17050	9190	13120	13081.14	6.42	-1966	-2484	13453	13286	13093	12926	12733	13370	13010	522	3930	1000	9440	10	1	52200000	6812	-13.78	5.74	12	0.01	-947.00	2273.00	18550	20220921	-29.65	12000	20221021	8.75	18350	-28.88	20230119	12900	1.16	20230901	18550	-29.65	20220921	12000	8.75	20221021	0.05	N	272450	1000	522 억		1676281	N	N	709	N	00	N
146	20230901	160747	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13120	10	2	0.08	2903452200	223339	124.21	13080	13260	12900	17040	9180	13110	12999.88	6.43	-12937	-53013	13423	13266	13133	12976	12843	13200	12910	522	3930	1000	9430	10	1	52200000	6849	-13.85	5.77	12	0.43	-947.00	2273.00	18550	20220921	-29.27	12000	20221021	9.33	18350	-28.50	20230119	12900	1.71	20230901	18550	-29.27	20220921	12000	9.33	20221021	0.05	N	272450	1000	522 억		1678247	N	N	709	N	00	N
147	20230901	150757	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13150	40	2	0.31	2703688700	208188	115.78	13080	13160	12900	17040	9180	13110	12986.74	6.43	-12013	-51287	13423	13266	13133	12976	12843	13200	12910	522	3930	1000	9430	10	1	52200000	6864	-13.89	5.79	12	0.40	-947.00	2273.00	18550	20220921	-29.11	12000	20221021	9.58	18350	-28.34	20230119	12900	1.94	20230901	18550	-29.11	20220921	12000	9.58	20221021	0.05	N	272450	1000	522 억		1679171	N	N	629	N	00	N
148	20230901	140756	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-170	5	-1.30	2126017540	163876	91.14	13080	13100	12900	17040	9180	13110	12973.30	6.44	-11273	-43871	13423	13266	13133	12976	12843	13200	12910	522	3930	1000	9430	10	1	52200000	6755	-13.66	5.69	12	0.31	-947.00	2273.00	18550	20220921	-30.24	12000	20221021	7.83	18350	-29.48	20230119	12900	0.31	20230901	18550	-30.24	20220921	12000	7.83	20221021	0.05	N	272450	1000	522 억		1679911	N	N	629	N	00	N
149	20230901	130734	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-180	5	-1.37	1665031740	128178	71.28	13080	13100	12930	17040	9180	13110	12989.96	6.45	-8410	-34556	13423	13266	13133	12976	12843	13200	12910	522	3930	1000	9430	10	1	52200000	6749	-13.65	5.69	12	0.25	-947.00	2273.00	18550	20220921	-30.30	12000	20221021	7.75	18350	-29.54	20230119	12930	0.00	20230901	18550	-30.30	20220921	12000	7.75	20221021	0.05	N	272450	1000	522 억		1682774	N	N	629	N	00	N
150	20230901	120744	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12960	-150	5	-1.14	1281569530	98574	54.82	13080	13100	12960	17040	9180	13110	13001.05	6.46	-5692	-26097	13423	13266	13133	12976	12843	13200	12910	522	3930	1000	9430	10	1	52200000	6765	-13.69	5.70	12	0.19	-947.00	2273.00	18550	20220921	-30.13	12000	20221021	8.00	18350	-29.37	20230119	12960	0.00	20230901	18550	-30.13	20220921	12000	8.00	20221021	0.05	N	272450	1000	522 억		1685492	N	N	629	N	00	N
151	20230901	110743	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	-130	5	-0.99	893963340	68706	38.21	13080	13100	12970	17040	9180	13110	13011.37	6.47	-3538	-17482	13423	13266	13133	12976	12843	13200	12910	522	3930	1000	9430	10	1	52200000	6776	-13.71	5.71	12	0.13	-947.00	2273.00	18550	20220921	-30.03	12000	20221021	8.17	18350	-29.26	20230119	12970	0.08	20230901	18550	-30.03	20220921	12000	8.17	20221021	0.05	N	272450	1000	522 억		1687646	N	N	629	N	00	N
152	20230901	100738	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-110	5	-0.84	409734620	31441	17.49	13080	13100	13000	17040	9180	13110	13031.76	6.48	-870	-8067	13423	13266	13133	12976	12843	13200	12910	522	3930	1000	9430	10	1	52200000	6786	-13.73	5.72	12	0.06	-947.00	2273.00	18550	20220921	-29.92	12000	20221021	8.33	18350	-29.16	20230119	13000	0.00	20230901	18550	-29.92	20220921	12000	8.33	20221021	0.05	N	272450	1000	522 억		1690314	N	N	629	N	00	N
153	20230901	090727	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	-30	5	-0.23	19682570	1506	0.84	13080	13100	13050	17040	9180	13110	13068.33	6.48	-277	-1177	13423	13266	13133	12976	12843	13200	12910	522	3930	1000	9430	10	1	52200000	6828	-13.81	5.75	12	0.00	-947.00	2273.00	18550	20220921	-29.49	12000	20221021	9.00	18350	-28.72	20230119	13000	0.62	20230831	18550	-29.49	20220921	12000	9.00	20221021	0.05	N	272450	1000	522 억		1690907	N	N	629	N	00	N