KissMeData/308170/price/prices-20230801.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	20230831	161130	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14080	-190	5	-1.33	128548520	9113	59.17	14180	14370	14070	18550	9990	14270	14106.07	0.64	0	-1278	14476	14372	14266	14162	14056	14320	14110	43	4280	500	10270	10	1	8610000	1212	107.48	1.17	12	0.11	131.00	12061.00	20850	20230418	-32.47	12150	20221013	15.88	20850	-32.47	20230418	12500	12.64	20230103	20850	-32.47	20230418	12150	15.88	20221013	3.38	N	308170	500	43 억		55071	N	N	1	N	00	N
3	20230831	151431	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14080	-190	5	-1.33	126844710	8992	58.39	14180	14370	14070	18550	9990	14270	14106.40	0.64	0	-1257	14476	14372	14266	14162	14056	14320	14110	43	4280	500	10270	10	1	8610000	1212	107.48	1.17	12	0.10	131.00	12061.00	20850	20230418	-32.47	12150	20221013	15.88	20850	-32.47	20230418	12500	12.64	20230103	20850	-32.47	20230418	12150	15.88	20221013	3.38	N	308170	500	43 억		55071	N	N	1	N	00	N
4	20230831	141549	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14080	-190	5	-1.33	96893530	6865	44.58	14180	14370	14070	18550	9990	14270	14114.13	0.64	0	-1219	14476	14372	14266	14162	14056	14320	14110	43	4280	500	10270	10	1	8610000	1212	107.48	1.17	12	0.08	131.00	12061.00	20850	20230418	-32.47	12150	20221013	15.88	20850	-32.47	20230418	12500	12.64	20230103	20850	-32.47	20230418	12150	15.88	20221013	3.38	N	308170	500	43 억		55071	N	N	1	N	00	N
5	20230831	131508	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14090	-180	5	-1.26	74792950	5296	34.39	14180	14370	14070	18550	9990	14270	14122.54	0.64	0	-648	14476	14372	14266	14162	14056	14320	14110	43	4280	500	10270	10	1	8610000	1213	107.56	1.17	12	0.06	131.00	12061.00	20850	20230418	-32.42	12150	20221013	15.97	20850	-32.42	20230418	12500	12.72	20230103	20850	-32.42	20230418	12150	15.97	20221013	3.38	N	308170	500	43 억		55071	N	N	1	N	00	N
6	20230831	121602	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14080	-190	5	-1.33	61976560	4386	28.48	14180	14370	14070	18550	9990	14270	14130.54	0.64	0	-470	14476	14372	14266	14162	14056	14320	14110	43	4280	500	10270	10	1	8610000	1212	107.48	1.17	12	0.05	131.00	12061.00	20850	20230418	-32.47	12150	20221013	15.88	20850	-32.47	20230418	12500	12.64	20230103	20850	-32.47	20230418	12150	15.88	20221013	3.38	N	308170	500	43 억		55071	N	N	1	N	00	N
7	20230831	112039	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14080	-190	5	-1.33	53508870	3785	24.58	14180	14370	14070	18550	9990	14270	14137.09	0.64	0	-539	14476	14372	14266	14162	14056	14320	14110	43	4280	500	10270	10	1	8610000	1212	107.48	1.17	12	0.04	131.00	12061.00	20850	20230418	-32.47	12150	20221013	15.88	20850	-32.47	20230418	12500	12.64	20230103	20850	-32.47	20230418	12150	15.88	20221013	3.38	N	308170	500	43 억		55071	N	N	1	N	00	N
8	20230831	101654	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14170	-100	5	-0.70	20047550	1411	9.16	14180	14370	14160	18550	9990	14270	14208.04	0.64	0	-299	14476	14372	14266	14162	14056	14320	14110	43	4280	500	10270	10	1	8610000	1220	108.17	1.17	12	0.02	131.00	12061.00	20850	20230418	-32.04	12150	20221013	16.63	20850	-32.04	20230418	12500	13.36	20230103	20850	-32.04	20230418	12150	16.63	20221013	3.38	N	308170	500	43 억		55071	N	N	1	N	00	N
9	20230831	091525	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14350	80	2	0.56	4722360	331	2.15	14180	14370	14180	18550	9990	14270	14266.95	0.64	0	-35	14476	14372	14266	14162	14056	14320	14110	43	4280	500	10270	10	1	8610000	1236	109.54	1.19	12	0.00	131.00	12061.00	20850	20230418	-31.18	12150	20221013	18.11	20850	-31.18	20230418	12500	14.80	20230103	20850	-31.18	20230418	12150	18.11	20221013	3.38	N	308170	500	43 억		55071	N	N	1	N	00	N
10	20230830	161134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14270	80	2	0.56	219840700	15401	69.41	14330	14370	14160	18440	9940	14190	14274.44	0.61	0	2297	14443	14316	14163	14036	13883	14380	14100	43	4250	500	10210	10	1	8610000	1229	108.93	1.18	12	0.18	131.00	12061.00	20850	20230418	-31.56	12150	20221013	17.45	20850	-31.56	20230418	12500	14.16	20230103	20850	-31.56	20230418	12150	17.45	20221013	3.40	N	308170	500	43 억		52947	N	N	1	N	00	N
11	20230830	151403	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14270	80	2	0.56	213790880	14977	67.50	14330	14370	14160	18440	9940	14190	14274.61	0.61	0	2300	14443	14316	14163	14036	13883	14380	14100	43	4250	500	10210	10	1	8610000	1229	108.93	1.18	12	0.17	131.00	12061.00	20850	20230418	-31.56	12150	20221013	17.45	20850	-31.56	20230418	12500	14.16	20230103	20850	-31.56	20230418	12150	17.45	20221013	3.40	N	308170	500	43 억		52947	N	N	0	N	00	N
12	20230830	141458	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14200	10	2	0.07	184386670	12917	58.21	14330	14370	14160	18440	9940	14190	14274.73	0.61	0	2188	14443	14316	14163	14036	13883	14380	14100	43	4250	500	10210	10	1	8610000	1223	108.40	1.18	12	0.15	131.00	12061.00	20850	20230418	-31.89	12150	20221013	16.87	20850	-31.89	20230418	12500	13.60	20230103	20850	-31.89	20230418	12150	16.87	20221013	3.40	N	308170	500	43 억		52947	N	N	0	N	00	N
13	20230830	131452	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14270	80	2	0.56	177159190	12408	55.92	14330	14370	14160	18440	9940	14190	14277.82	0.61	0	2090	14443	14316	14163	14036	13883	14380	14100	43	4250	500	10210	10	1	8610000	1229	108.93	1.18	12	0.14	131.00	12061.00	20850	20230418	-31.56	12150	20221013	17.45	20850	-31.56	20230418	12500	14.16	20230103	20850	-31.56	20230418	12150	17.45	20221013	3.40	N	308170	500	43 억		52947	N	N	0	N	00	N
14	20230830	121504	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14220	30	2	0.21	130623740	9131	41.15	14330	14370	14190	18440	9940	14190	14305.52	0.61	0	1881	14443	14316	14163	14036	13883	14380	14100	43	4250	500	10210	10	1	8610000	1224	108.55	1.18	12	0.11	131.00	12061.00	20850	20230418	-31.80	12150	20221013	17.04	20850	-31.80	20230418	12500	13.76	20230103	20850	-31.80	20230418	12150	17.04	20221013	3.40	N	308170	500	43 억		52947	N	N	0	N	00	N
15	20230830	112027	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14290	100	2	0.70	125992580	8806	39.69	14330	14370	14190	18440	9940	14190	14307.58	0.61	0	1833	14443	14316	14163	14036	13883	14380	14100	43	4250	500	10210	10	1	8610000	1230	109.08	1.18	12	0.10	131.00	12061.00	20850	20230418	-31.46	12150	20221013	17.61	20850	-31.46	20230418	12500	14.32	20230103	20850	-31.46	20230418	12150	17.61	20221013	3.40	N	308170	500	43 억		52947	N	N	0	N	00	N
16	20230830	101551	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14330	140	2	0.99	96852890	6761	30.47	14330	14370	14240	18440	9940	14190	14325.23	0.61	0	1886	14443	14316	14163	14036	13883	14380	14100	43	4250	500	10210	10	1	8610000	1234	109.39	1.19	12	0.08	131.00	12061.00	20850	20230418	-31.27	12150	20221013	17.94	20850	-31.27	20230418	12500	14.64	20230103	20850	-31.27	20230418	12150	17.94	20221013	3.40	N	308170	500	43 억		52947	N	N	0	N	00	N
17	20230830	091451	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14310	120	2	0.85	33813100	2365	10.66	14330	14350	14240	18440	9940	14190	14297.29	0.61	0	628	14443	14316	14163	14036	13883	14380	14100	43	4250	500	10210	10	1	8610000	1232	109.24	1.19	12	0.03	131.00	12061.00	20850	20230418	-31.37	12150	20221013	17.78	20850	-31.37	20230418	12500	14.48	20230103	20850	-31.37	20230418	12150	17.78	20221013	3.40	N	308170	500	43 억		52947	N	N	0	N	00	N
18	20230829	161129	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14190	160	2	1.14	313089650	22105	86.18	14010	14290	14010	18230	9830	14030	14163.66	0.56	0	4286	14463	14246	13983	13766	13503	14355	13875	43	4200	500	10100	10	1	8610000	1222	108.32	1.18	12	0.26	131.00	12061.00	20850	20230418	-31.94	12150	20221013	16.79	20850	-31.94	20230418	12500	13.52	20230103	20850	-31.94	20230418	12150	16.79	20221013	3.42	N	308170	500	43 억		48542	N	N	0	N	00	N
19	20230829	151413	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14240	210	2	1.50	302047300	21327	83.15	14010	14290	14010	18230	9830	14030	14162.67	0.56	0	4262	14463	14246	13983	13766	13503	14355	13875	43	4200	500	10100	10	1	8610000	1226	108.70	1.18	12	0.25	131.00	12061.00	20850	20230418	-31.70	12150	20221013	17.20	20850	-31.70	20230418	12500	13.92	20230103	20850	-31.70	20230418	12150	17.20	20221013	3.42	N	308170	500	43 억		48542	N	N	0	N	00	N
20	20230829	141555	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14210	180	2	1.28	276441890	19518	76.10	14010	14290	14010	18230	9830	14030	14163.43	0.56	0	3226	14463	14246	13983	13766	13503	14355	13875	43	4200	500	10100	10	1	8610000	1223	108.47	1.18	12	0.23	131.00	12061.00	20850	20230418	-31.85	12150	20221013	16.95	20850	-31.85	20230418	12500	13.68	20230103	20850	-31.85	20230418	12150	16.95	20221013	3.42	N	308170	500	43 억		48542	N	N	0	N	00	N
21	20230829	131446	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14150	120	2	0.86	132528950	9363	36.50	14010	14290	14010	18230	9830	14030	14154.54	0.56	0	2270	14463	14246	13983	13766	13503	14355	13875	43	4200	500	10100	10	1	8610000	1218	108.02	1.17	12	0.11	131.00	12061.00	20850	20230418	-32.13	12150	20221013	16.46	20850	-32.13	20230418	12500	13.20	20230103	20850	-32.13	20230418	12150	16.46	20221013	3.42	N	308170	500	43 억		48542	N	N	0	N	00	N
22	20230829	121550	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14150	120	2	0.86	108557480	7668	29.90	14010	14290	14010	18230	9830	14030	14157.21	0.56	0	2243	14463	14246	13983	13766	13503	14355	13875	43	4200	500	10100	10	1	8610000	1218	108.02	1.17	12	0.09	131.00	12061.00	20850	20230418	-32.13	12150	20221013	16.46	20850	-32.13	20230418	12500	13.20	20230103	20850	-32.13	20230418	12150	16.46	20221013	3.42	N	308170	500	43 억		48542	N	N	0	N	00	N
23	20230829	112248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14190	160	2	1.14	103828420	7334	28.59	14010	14290	14010	18230	9830	14030	14157.13	0.56	0	2355	14463	14246	13983	13766	13503	14355	13875	43	4200	500	10100	10	1	8610000	1222	108.32	1.18	12	0.09	131.00	12061.00	20850	20230418	-31.94	12150	20221013	16.79	20850	-31.94	20230418	12500	13.52	20230103	20850	-31.94	20230418	12150	16.79	20221013	3.42	N	308170	500	43 억		48542	N	N	0	N	00	N
24	20230829	101645	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14270	240	2	1.71	83563400	5908	23.03	14010	14290	14010	18230	9830	14030	14144.11	0.56	0	2105	14463	14246	13983	13766	13503	14355	13875	43	4200	500	10100	10	1	8610000	1229	108.93	1.18	12	0.07	131.00	12061.00	20850	20230418	-31.56	12150	20221013	17.45	20850	-31.56	20230418	12500	14.16	20230103	20850	-31.56	20230418	12150	17.45	20221013	3.42	N	308170	500	43 억		48542	N	N	0	N	00	N
25	20230829	091110	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14100	70	2	0.50	7960620	566	2.21	14010	14150	14010	18230	9830	14030	14064.70	0.56	0	128	14463	14246	13983	13766	13503	14355	13875	43	4200	500	10100	10	1	8610000	1214	107.63	1.17	12	0.01	131.00	12061.00	20850	20230418	-32.37	12150	20221013	16.05	20850	-32.37	20230418	12500	12.80	20230103	20850	-32.37	20230418	12150	16.05	20221013	3.42	N	308170	500	43 억		48542	N	N	0	N	00	N
26	20230828	161056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14030	320	2	2.33	357583410	25638	158.72	13970	14200	13720	17820	9600	13710	13947.15	0.47	0	7048	14143	13926	13613	13396	13083	14035	13505	43	4110	500	9870	10	1	8610000	1208	107.10	1.16	12	0.30	131.00	12061.00	20850	20230418	-32.71	12150	20221013	15.47	20850	-32.71	20230418	12500	12.24	20230103	20850	-32.71	20230418	12150	15.47	20221013	3.43	N	308170	500	43 억		40089	N	N	0	N	00	N
27	20230828	151105	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14100	390	2	2.84	344646240	24717	153.02	13970	14200	13720	17820	9600	13710	13943.69	0.47	0	6959	14143	13926	13613	13396	13083	14035	13505	43	4110	500	9870	10	1	8610000	1214	107.63	1.17	12	0.29	131.00	12061.00	20850	20230418	-32.37	12150	20221013	16.05	20850	-32.37	20230418	12500	12.80	20230103	20850	-32.37	20230418	12150	16.05	20221013	3.43	N	308170	500	43 억		40089	N	N	0	N	00	N
28	20230828	141108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13990	280	2	2.04	313531010	22505	139.32	13970	14200	13720	17820	9600	13710	13931.62	0.47	0	7884	14143	13926	13613	13396	13083	14035	13505	43	4110	500	9870	10	1	8610000	1205	106.79	1.16	12	0.26	131.00	12061.00	20850	20230418	-32.90	12150	20221013	15.14	20850	-32.90	20230418	12500	11.92	20230103	20850	-32.90	20230418	12150	15.14	20221013	3.43	N	308170	500	43 억		40089	N	N	0	N	00	N
29	20230828	131117	57	100.00	KOSPI		운수.장비	N	N	N	N		N	14060	350	2	2.55	201591360	14529	89.95	13970	14060	13720	17820	9600	13710	13875.10	0.47	0	3400	14143	13926	13613	13396	13083	14035	13505	43	4110	500	9870	10	1	8610000	1211	107.33	1.17	12	0.17	131.00	12061.00	20850	20230418	-32.57	12150	20221013	15.72	20850	-32.57	20230418	12500	12.48	20230103	20850	-32.57	20230418	12150	15.72	20221013	3.43	N	308170	500	43 억		40089	N	N	0	N	00	N
30	20230828	121108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13970	260	2	1.90	169952900	12268	75.95	13970	13980	13720	17820	9600	13710	13853.35	0.47	0	1750	14143	13926	13613	13396	13083	14035	13505	43	4110	500	9870	10	1	8610000	1203	106.64	1.16	12	0.14	131.00	12061.00	20850	20230418	-33.00	12150	20221013	14.98	20850	-33.00	20230418	12500	11.76	20230103	20850	-33.00	20230418	12150	14.98	20221013	3.43	N	308170	500	43 억		40089	N	N	0	N	00	N
31	20230828	111105	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13920	210	2	1.53	123829610	8956	55.44	13970	13970	13720	17820	9600	13710	13826.44	0.47	0	914	14143	13926	13613	13396	13083	14035	13505	43	4110	500	9870	10	1	8610000	1199	106.26	1.15	12	0.10	131.00	12061.00	20850	20230418	-33.24	12150	20221013	14.57	20850	-33.24	20230418	12500	11.36	20230103	20850	-33.24	20230418	12150	14.57	20221013	3.43	N	308170	500	43 억		40089	N	N	0	N	00	N
32	20230828	101053	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13870	160	2	1.17	63708690	4612	28.55	13970	13970	13720	17820	9600	13710	13813.68	0.47	0	-97	14143	13926	13613	13396	13083	14035	13505	43	4110	500	9870	10	1	8610000	1194	105.88	1.15	12	0.05	131.00	12061.00	20850	20230418	-33.48	12150	20221013	14.16	20850	-33.48	20230418	12500	10.96	20230103	20850	-33.48	20230418	12150	14.16	20221013	3.43	N	308170	500	43 억		40089	N	N	0	N	00	N
33	20230828	091108	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13780	70	2	0.51	24116380	1739	10.77	13970	13970	13780	17820	9600	13710	13867.96	0.47	0	-954	14143	13926	13613	13396	13083	14035	13505	43	4110	500	9870	10	1	8610000	1186	105.19	1.14	12	0.02	131.00	12061.00	20850	20230418	-33.91	12150	20221013	13.42	20850	-33.91	20230418	12500	10.24	20230103	20850	-33.91	20230418	12150	13.42	20221013	3.43	N	308170	500	43 억		40089	N	N	0	N	00	N
34	20230825	161059	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13710	210	2	1.56	220011410	16140	182.08	13500	13830	13300	17550	9450	13500	13631.43	0.42	0	2556	13760	13630	13440	13310	13120	13695	13375	43	4050	500	9720	10	1	8610000	1180	104.66	1.14	12	0.19	131.00	12061.00	20850	20230418	-34.24	12150	20221013	12.84	20850	-34.24	20230418	12500	9.68	20230103	20850	-34.24	20230418	12150	12.84	20221013	3.44	N	308170	500	43 억		36325	N	N	1	N	00	N
35	20230825	151106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13670	170	2	1.26	215297120	15796	178.20	13500	13830	13300	17550	9450	13500	13629.85	0.42	0	2440	13760	13630	13440	13310	13120	13695	13375	43	4050	500	9720	10	1	8610000	1177	104.35	1.13	12	0.18	131.00	12061.00	20850	20230418	-34.44	12150	20221013	12.51	20850	-34.44	20230418	12500	9.36	20230103	20850	-34.44	20230418	12150	12.51	20221013	3.44	N	308170	500	43 억		36325	N	N	1	N	00	N
36	20230825	141104	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13740	240	2	1.78	186169100	13663	154.14	13500	13830	13300	17550	9450	13500	13625.78	0.42	0	2218	13760	13630	13440	13310	13120	13695	13375	43	4050	500	9720	10	1	8610000	1183	104.89	1.14	12	0.16	131.00	12061.00	20850	20230418	-34.10	12150	20221013	13.09	20850	-34.10	20230418	12500	9.92	20230103	20850	-34.10	20230418	12150	13.09	20221013	3.44	N	308170	500	43 억		36325	N	N	1	N	00	N
37	20230825	131100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13630	130	2	0.96	181282920	13306	150.11	13500	13830	13300	17550	9450	13500	13624.15	0.42	0	1973	13760	13630	13440	13310	13120	13695	13375	43	4050	500	9720	10	1	8610000	1174	104.05	1.13	12	0.15	131.00	12061.00	20850	20230418	-34.63	12150	20221013	12.18	20850	-34.63	20230418	12500	9.04	20230103	20850	-34.63	20230418	12150	12.18	20221013	3.44	N	308170	500	43 억		36325	N	N	1	N	00	N
38	20230825	121102	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13770	270	2	2.00	105505620	7746	87.39	13500	13830	13300	17550	9450	13500	13620.66	0.42	0	714	13760	13630	13440	13310	13120	13695	13375	43	4050	500	9720	10	1	8610000	1186	105.11	1.14	12	0.09	131.00	12061.00	20850	20230418	-33.96	12150	20221013	13.33	20850	-33.96	20230418	12500	10.16	20230103	20850	-33.96	20230418	12150	13.33	20221013	3.44	N	308170	500	43 억		36325	N	N	1	N	00	N
39	20230825	111100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13720	220	2	1.63	101821470	7478	84.36	13500	13830	13300	17550	9450	13500	13616.14	0.42	0	573	13760	13630	13440	13310	13120	13695	13375	43	4050	500	9720	10	1	8610000	1181	104.73	1.14	12	0.09	131.00	12061.00	20850	20230418	-34.20	12150	20221013	12.92	20850	-34.20	20230418	12500	9.76	20230103	20850	-34.20	20230418	12150	12.92	20221013	3.44	N	308170	500	43 억		36325	N	N	1	N	00	N
40	20230825	101106	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13710	210	2	1.56	68535830	5052	56.99	13500	13730	13300	17550	9450	13500	13566.08	0.42	0	-6	13760	13630	13440	13310	13120	13695	13375	43	4050	500	9720	10	1	8610000	1180	104.66	1.14	12	0.06	131.00	12061.00	20850	20230418	-34.24	12150	20221013	12.84	20850	-34.24	20230418	12500	9.68	20230103	20850	-34.24	20230418	12150	12.84	20221013	3.44	N	308170	500	43 억		36325	N	N	1	N	00	N
41	20230825	091058	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13470	-30	5	-0.22	17461720	1297	14.63	13500	13500	13300	17550	9450	13500	13463.16	0.42	0	-47	13760	13630	13440	13310	13120	13695	13375	43	4050	500	9720	10	1	8610000	1160	102.82	1.12	12	0.02	131.00	12061.00	20850	20230418	-35.40	12150	20221013	10.86	20850	-35.40	20230418	12500	7.76	20230103	20850	-35.40	20230418	12150	10.86	20221013	3.44	N	308170	500	43 억		36325	N	N	1	N	00	N
42	20230824	161054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13500	140	2	1.05	118609890	8861	134.50	13280	13570	13250	17360	9360	13360	13385.61	0.42	0	165	13653	13506	13363	13216	13073	13580	13290	43	4000	500	9610	10	1	8610000	1162	103.05	1.12	12	0.10	131.00	12061.00	20850	20230418	-35.25	12150	20221013	11.11	20850	-35.25	20230418	12500	8.00	20230103	20850	-35.25	20230418	12150	11.11	20221013	3.43	N	308170	500	43 억		36001	N	N	1	N	00	N
43	20230824	151051	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13400	40	2	0.30	111314690	8319	126.28	13280	13570	13250	17360	9360	13360	13380.78	0.42	0	211	13653	13506	13363	13216	13073	13580	13290	43	4000	500	9610	10	1	8610000	1154	102.29	1.11	12	0.10	131.00	12061.00	20850	20230418	-35.73	12150	20221013	10.29	20850	-35.73	20230418	12500	7.20	20230103	20850	-35.73	20230418	12150	10.29	20221013	3.43	N	308170	500	43 억		36001	N	N	2	N	00	N
44	20230824	141053	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13430	70	2	0.52	98111230	7334	111.32	13280	13570	13250	17360	9360	13360	13377.59	0.42	0	238	13653	13506	13363	13216	13073	13580	13290	43	4000	500	9610	10	1	8610000	1156	102.52	1.11	12	0.09	131.00	12061.00	20850	20230418	-35.59	12150	20221013	10.53	20850	-35.59	20230418	12500	7.44	20230103	20850	-35.59	20230418	12150	10.53	20221013	3.43	N	308170	500	43 억		36001	N	N	2	N	00	N
45	20230824	131056	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13510	150	2	1.12	96711890	7230	109.74	13280	13570	13250	17360	9360	13360	13376.47	0.42	0	261	13653	13506	13363	13216	13073	13580	13290	43	4000	500	9610	10	1	8610000	1163	103.13	1.12	12	0.08	131.00	12061.00	20850	20230418	-35.20	12150	20221013	11.19	20850	-35.20	20230418	12500	8.08	20230103	20850	-35.20	20230418	12150	11.19	20221013	3.43	N	308170	500	43 억		36001	N	N	2	N	00	N
46	20230824	121059	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13570	210	2	1.57	90329610	6755	102.53	13280	13570	13250	17360	9360	13360	13372.26	0.42	0	306	13653	13506	13363	13216	13073	13580	13290	43	4000	500	9610	10	1	8610000	1168	103.59	1.13	12	0.08	131.00	12061.00	20850	20230418	-34.92	12150	20221013	11.69	20850	-34.92	20230418	12500	8.56	20230103	20850	-34.92	20230418	12150	11.69	20221013	3.43	N	308170	500	43 억		36001	N	N	2	N	00	N
47	20230824	111054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13360	0	3	0.00	51524810	3868	58.71	13280	13480	13250	17360	9360	13360	13320.79	0.42	0	544	13653	13506	13363	13216	13073	13580	13290	43	4000	500	9610	10	1	8610000	1150	101.98	1.11	12	0.04	131.00	12061.00	20850	20230418	-35.92	12150	20221013	9.96	20850	-35.92	20230418	12500	6.88	20230103	20850	-35.92	20230418	12150	9.96	20221013	3.43	N	308170	500	43 억		36001	N	N	2	N	00	N
48	20230824	101050	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13370	10	2	0.07	42655630	3203	48.62	13280	13480	13250	17360	9360	13360	13317.40	0.42	0	261	13653	13506	13363	13216	13073	13580	13290	43	4000	500	9610	10	1	8610000	1151	102.06	1.11	12	0.04	131.00	12061.00	20850	20230418	-35.88	12150	20221013	10.04	20850	-35.88	20230418	12500	6.96	20230103	20850	-35.88	20230418	12150	10.04	20221013	3.43	N	308170	500	43 억		36001	N	N	2	N	00	N
49	20230824	091054	57	100.00	KOSPI		운수.장비	N	N	N	N		N	13340	-20	5	-0.15	23000610	1732	26.29	13280	13400	13250	17360	9360	13360	13279.80	0.42	0	102	13653	13506	13363	13216	13073	13580	13290	43	4000	500	9610	10	1	8610000	1149	101.83	1.11	12	0.02	131.00	12061.00	20850	20230418	-36.02	12150	20221013	9.79	20850	-36.02	20230418	12500	6.72	20230103	20850	-36.02	20230418	12150	9.79	20221013	3.43	N	308170	500	43 억		36001	N	N	2	N	00	N
50	20230823	161049	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13360	-10	5	-0.07	87877830	6588	77.43	13350	13510	13220	17380	9360	13370	13338.90	0.41	0	645	13590	13480	13380	13270	13170	13430	13220	43	4010	500	9620	10	1	8610000	1150	101.98	1.11	12	0.08	131.00	12061.00	20850	20230418	-35.92	12150	20221013	9.96	20850	-35.92	20230418	12500	6.88	20230103	20850	-35.92	20230418	12150	9.96	20221013	3.47	N	308170	500	43 억		35286	N	N	2	N	00	N
51	20230823	151047	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13310	-60	5	-0.45	81222550	6089	71.57	13350	13510	13220	17380	9360	13370	13339.23	0.41	0	576	13590	13480	13380	13270	13170	13430	13220	43	4010	500	9620	10	1	8610000	1146	101.60	1.10	12	0.07	131.00	12061.00	20850	20230418	-36.16	12150	20221013	9.55	20850	-36.16	20230418	12500	6.48	20230103	20850	-36.16	20230418	12150	9.55	20221013	3.47	N	308170	500	43 억		35286	N	N	2	N	00	N
52	20230823	141056	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13380	10	2	0.07	57025130	4272	50.21	13350	13510	13220	17380	9360	13370	13348.58	0.41	0	370	13590	13480	13380	13270	13170	13430	13220	43	4010	500	9620	10	1	8610000	1152	102.14	1.11	12	0.05	131.00	12061.00	20850	20230418	-35.83	12150	20221013	10.12	20850	-35.83	20230418	12500	7.04	20230103	20850	-35.83	20230418	12150	10.12	20221013	3.47	N	308170	500	43 억		35286	N	N	2	N	00	N
53	20230823	131046	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13280	-90	5	-0.67	49996900	3743	43.99	13350	13510	13220	17380	9360	13370	13357.44	0.41	0	312	13590	13480	13380	13270	13170	13430	13220	43	4010	500	9620	10	1	8610000	1143	101.37	1.10	12	0.04	131.00	12061.00	20850	20230418	-36.31	12150	20221013	9.30	20850	-36.31	20230418	12500	6.24	20230103	20850	-36.31	20230418	12150	9.30	20221013	3.47	N	308170	500	43 억		35286	N	N	2	N	00	N
54	20230823	121055	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13390	20	2	0.15	40961170	3064	36.01	13350	13510	13220	17380	9360	13370	13368.53	0.41	0	197	13590	13480	13380	13270	13170	13430	13220	43	4010	500	9620	10	1	8610000	1153	102.21	1.11	12	0.04	131.00	12061.00	20850	20230418	-35.78	12150	20221013	10.21	20850	-35.78	20230418	12500	7.12	20230103	20850	-35.78	20230418	12150	10.21	20221013	3.47	N	308170	500	43 억		35286	N	N	2	N	00	N
55	20230823	111050	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13380	10	2	0.07	37009560	2768	32.53	13350	13510	13220	17380	9360	13370	13370.51	0.41	0	115	13590	13480	13380	13270	13170	13430	13220	43	4010	500	9620	10	1	8610000	1152	102.14	1.11	12	0.03	131.00	12061.00	20850	20230418	-35.83	12150	20221013	10.12	20850	-35.83	20230418	12500	7.04	20230103	20850	-35.83	20230418	12150	10.12	20221013	3.47	N	308170	500	43 억		35286	N	N	2	N	00	N
56	20230823	101050	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13390	20	2	0.15	30461340	2280	26.80	13350	13510	13220	17380	9360	13370	13360.24	0.41	0	18	13590	13480	13380	13270	13170	13430	13220	43	4010	500	9620	10	1	8610000	1153	102.21	1.11	12	0.03	131.00	12061.00	20850	20230418	-35.78	12150	20221013	10.21	20850	-35.78	20230418	12500	7.12	20230103	20850	-35.78	20230418	12150	10.21	20221013	3.47	N	308170	500	43 억		35286	N	N	2	N	00	N
57	20230823	091058	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13260	-110	5	-0.82	5474190	412	4.84	13350	13350	13260	17380	9360	13370	13286.87	0.41	0	-177	13590	13480	13380	13270	13170	13430	13220	43	4010	500	9620	10	1	8610000	1142	101.22	1.10	12	0.00	131.00	12061.00	20850	20230418	-36.40	12150	20221013	9.14	20850	-36.40	20230418	12500	6.08	20230103	20850	-36.40	20230418	12150	9.14	20221013	3.47	N	308170	500	43 억		35286	N	N	2	N	00	N
58	20230822	161044	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13370	-30	5	-0.22	112907230	8458	63.63	13400	13490	13280	17420	9380	13400	13349.16	0.44	0	-1943	13626	13512	13386	13272	13146	13570	13330	43	4020	500	9640	10	1	8610000	1151	102.06	1.11	12	0.10	131.00	12061.00	20850	20230418	-35.88	12150	20221013	10.04	20850	-35.88	20230418	12500	6.96	20230103	20850	-35.88	20230418	12150	10.04	20221013	3.48	N	308170	500	43 억		37698	N	N	2	N	00	N
59	20230822	151044	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13300	-100	5	-0.75	111052200	8319	62.58	13400	13490	13280	17420	9380	13400	13349.22	0.44	0	-1937	13626	13512	13386	13272	13146	13570	13330	43	4020	500	9640	10	1	8610000	1145	101.53	1.10	12	0.10	131.00	12061.00	20850	20230418	-36.21	12150	20221013	9.47	20850	-36.21	20230418	12500	6.40	20230103	20850	-36.21	20230418	12150	9.47	20221013	3.48	N	308170	500	43 억		37698	N	N	4	N	00	N
60	20230822	141044	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13280	-120	5	-0.90	78345810	5858	44.07	13400	13490	13280	17420	9380	13400	13374.16	0.44	0	-1247	13626	13512	13386	13272	13146	13570	13330	43	4020	500	9640	10	1	8610000	1143	101.37	1.10	12	0.07	131.00	12061.00	20850	20230418	-36.31	12150	20221013	9.30	20850	-36.31	20230418	12500	6.24	20230103	20850	-36.31	20230418	12150	9.30	20221013	3.48	N	308170	500	43 억		37698	N	N	4	N	00	N
61	20230822	131041	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13370	-30	5	-0.22	52860690	3944	29.67	13400	13490	13300	17420	9380	13400	13402.81	0.44	0	-1011	13626	13512	13386	13272	13146	13570	13330	43	4020	500	9640	10	1	8610000	1151	102.06	1.11	12	0.05	131.00	12061.00	20850	20230418	-35.88	12150	20221013	10.04	20850	-35.88	20230418	12500	6.96	20230103	20850	-35.88	20230418	12150	10.04	20221013	3.48	N	308170	500	43 억		37698	N	N	4	N	00	N
62	20230822	121027	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13440	40	2	0.30	49107140	3664	27.56	13400	13490	13300	17420	9380	13400	13402.60	0.44	0	-1006	13626	13512	13386	13272	13146	13570	13330	43	4020	500	9640	10	1	8610000	1157	102.60	1.11	12	0.04	131.00	12061.00	20850	20230418	-35.54	12150	20221013	10.62	20850	-35.54	20230418	12500	7.52	20230103	20850	-35.54	20230418	12150	10.62	20221013	3.48	N	308170	500	43 억		37698	N	N	4	N	00	N
63	20230822	111041	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13370	-30	5	-0.22	43847580	3271	24.61	13400	13490	13300	17420	9380	13400	13404.95	0.44	0	-903	13626	13512	13386	13272	13146	13570	13330	43	4020	500	9640	10	1	8610000	1151	102.06	1.11	12	0.04	131.00	12061.00	20850	20230418	-35.88	12150	20221013	10.04	20850	-35.88	20230418	12500	6.96	20230103	20850	-35.88	20230418	12150	10.04	20221013	3.48	N	308170	500	43 억		37698	N	N	4	N	00	N
64	20230822	101039	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13400	0	3	0.00	29853030	2224	16.73	13400	13490	13400	17420	9380	13400	13423.12	0.44	0	-658	13626	13512	13386	13272	13146	13570	13330	43	4020	500	9640	10	1	8610000	1154	102.29	1.11	12	0.03	131.00	12061.00	20850	20230418	-35.73	12150	20221013	10.29	20850	-35.73	20230418	12500	7.20	20230103	20850	-35.73	20230418	12150	10.29	20221013	3.48	N	308170	500	43 억		37698	N	N	4	N	00	N
65	20230822	091037	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13450	50	2	0.37	8045890	598	4.50	13400	13490	13400	17420	9380	13400	13454.67	0.44	0	-260	13626	13512	13386	13272	13146	13570	13330	43	4020	500	9640	10	1	8610000	1158	102.67	1.12	12	0.01	131.00	12061.00	20850	20230418	-35.49	12150	20221013	10.70	20850	-35.49	20230418	12500	7.60	20230103	20850	-35.49	20230418	12150	10.70	20221013	3.48	N	308170	500	43 억		37698	N	N	4	N	00	N
66	20230821	161036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13400	-50	5	-0.37	176399180	13197	137.30	13270	13500	13260	17480	9420	13450	13366.61	0.42	0	1640	13676	13562	13376	13262	13076	13620	13320	43	4030	500	9680	10	1	8610000	1154	102.29	1.11	12	0.15	131.00	12061.00	20850	20230418	-35.73	12150	20221013	10.29	20850	-35.73	20230418	12500	7.20	20230103	20850	-35.73	20230418	12150	10.29	20221013	3.50	N	308170	500	43 억		35995	N	N	4	N	00	N
67	20230821	151043	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13310	-140	5	-1.04	165072950	12351	128.50	13270	13500	13260	17480	9420	13450	13365.15	0.42	0	1661	13676	13562	13376	13262	13076	13620	13320	43	4030	500	9680	10	1	8610000	1146	101.60	1.10	12	0.14	131.00	12061.00	20850	20230418	-36.16	12150	20221013	9.55	20850	-36.16	20230418	12500	6.48	20230103	20850	-36.16	20230418	12150	9.55	20221013	3.50	N	308170	500	43 억		35995	N	N	4	N	00	N
68	20230821	141039	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13380	-70	5	-0.52	120677890	9010	93.74	13270	13500	13270	17480	9420	13450	13393.77	0.42	0	1697	13676	13562	13376	13262	13076	13620	13320	43	4030	500	9680	10	1	8610000	1152	102.14	1.11	12	0.10	131.00	12061.00	20850	20230418	-35.83	12150	20221013	10.12	20850	-35.83	20230418	12500	7.04	20230103	20850	-35.83	20230418	12150	10.12	20221013	3.50	N	308170	500	43 억		35995	N	N	4	N	00	N
69	20230821	131050	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13370	-80	5	-0.59	104698050	7812	81.27	13270	13500	13270	17480	9420	13450	13402.21	0.42	0	1319	13676	13562	13376	13262	13076	13620	13320	43	4030	500	9680	10	1	8610000	1151	102.06	1.11	12	0.09	131.00	12061.00	20850	20230418	-35.88	12150	20221013	10.04	20850	-35.88	20230418	12500	6.96	20230103	20850	-35.88	20230418	12150	10.04	20221013	3.50	N	308170	500	43 억		35995	N	N	4	N	00	N
70	20230821	121047	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13340	-110	5	-0.82	90647580	6757	70.30	13270	13500	13270	17480	9420	13450	13415.36	0.42	0	1276	13676	13562	13376	13262	13076	13620	13320	43	4030	500	9680	10	1	8610000	1149	101.83	1.11	12	0.08	131.00	12061.00	20850	20230418	-36.02	12150	20221013	9.79	20850	-36.02	20230418	12500	6.72	20230103	20850	-36.02	20230418	12150	9.79	20221013	3.50	N	308170	500	43 억		35995	N	N	4	N	00	N
71	20230821	111038	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13490	40	2	0.30	43535660	3245	33.76	13270	13500	13270	17480	9420	13450	13416.23	0.42	0	286	13676	13562	13376	13262	13076	13620	13320	43	4030	500	9680	10	1	8610000	1161	102.98	1.12	12	0.04	131.00	12061.00	20850	20230418	-35.30	12150	20221013	11.03	20850	-35.30	20230418	12500	7.92	20230103	20850	-35.30	20230418	12150	11.03	20221013	3.50	N	308170	500	43 억		35995	N	N	4	N	00	N
72	20230821	101036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13460	10	2	0.07	28742150	2146	22.33	13270	13500	13270	17480	9420	13450	13393.36	0.42	0	124	13676	13562	13376	13262	13076	13620	13320	43	4030	500	9680	10	1	8610000	1159	102.75	1.12	12	0.02	131.00	12061.00	20850	20230418	-35.44	12150	20221013	10.78	20850	-35.44	20230418	12500	7.68	20230103	20850	-35.44	20230418	12150	10.78	20221013	3.50	N	308170	500	43 억		35995	N	N	4	N	00	N
73	20230821	091047	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13400	-50	5	-0.37	7284210	545	5.67	13270	13500	13270	17480	9420	13450	13365.52	0.42	0	-218	13676	13562	13376	13262	13076	13620	13320	43	4030	500	9680	10	1	8610000	1154	102.29	1.11	12	0.01	131.00	12061.00	20850	20230418	-35.73	12150	20221013	10.29	20850	-35.73	20230418	12500	7.20	20230103	20850	-35.73	20230418	12150	10.29	20221013	3.50	N	308170	500	43 억		35995	N	N	4	N	00	N
74	20230818	161037	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13450	100	2	0.75	127805600	9612	75.40	13190	13490	13190	17350	9350	13350	13296.45	0.39	0	2359	13823	13586	13393	13156	12963	13490	13060	43	4000	500	9610	10	1	8610000	1158	102.67	1.12	12	0.11	131.00	12061.00	20850	20230418	-35.49	12150	20221013	10.70	20850	-35.49	20230418	12500	7.60	20230103	20850	-35.49	20230418	12150	10.70	20221013	3.49	N	308170	500	43 억		33573	N	N	4	N	00	N
75	20230818	151028	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13360	10	2	0.07	116363520	8755	68.68	13190	13490	13190	17350	9350	13350	13291.09	0.39	0	2293	13823	13586	13393	13156	12963	13490	13060	43	4000	500	9610	10	1	8610000	1150	101.98	1.11	12	0.10	131.00	12061.00	20850	20230418	-35.92	12150	20221013	9.96	20850	-35.92	20230418	12500	6.88	20230103	20850	-35.92	20230418	12150	9.96	20221013	3.49	N	308170	500	43 억		33573	N	N	11	N	00	N
76	20230818	141037	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13350	0	3	0.00	103721380	7810	61.26	13190	13490	13190	17350	9350	13350	13280.59	0.39	0	2319	13823	13586	13393	13156	12963	13490	13060	43	4000	500	9610	10	1	8610000	1149	101.91	1.11	12	0.09	131.00	12061.00	20850	20230418	-35.97	12150	20221013	9.88	20850	-35.97	20230418	12500	6.80	20230103	20850	-35.97	20230418	12150	9.88	20221013	3.49	N	308170	500	43 억		33573	N	N	11	N	00	N
77	20230818	131029	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13420	70	2	0.52	100102600	7540	59.15	13190	13440	13190	17350	9350	13350	13276.21	0.39	0	2134	13823	13586	13393	13156	12963	13490	13060	43	4000	500	9610	10	1	8610000	1155	102.44	1.11	12	0.09	131.00	12061.00	20850	20230418	-35.64	12150	20221013	10.45	20850	-35.64	20230418	12500	7.36	20230103	20850	-35.64	20230418	12150	10.45	20221013	3.49	N	308170	500	43 억		33573	N	N	11	N	00	N
78	20230818	121040	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13300	-50	5	-0.37	86802550	6544	51.33	13190	13440	13190	17350	9350	13350	13264.45	0.39	0	2065	13823	13586	13393	13156	12963	13490	13060	43	4000	500	9610	10	1	8610000	1145	101.53	1.10	12	0.08	131.00	12061.00	20850	20230418	-36.21	12150	20221013	9.47	20850	-36.21	20230418	12500	6.40	20230103	20850	-36.21	20230418	12150	9.47	20221013	3.49	N	308170	500	43 억		33573	N	N	11	N	00	N
79	20230818	111032	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13370	20	2	0.15	80937890	6106	47.90	13190	13440	13190	17350	9350	13350	13255.47	0.39	0	2173	13823	13586	13393	13156	12963	13490	13060	43	4000	500	9610	10	1	8610000	1151	102.06	1.11	12	0.07	131.00	12061.00	20850	20230418	-35.88	12150	20221013	10.04	20850	-35.88	20230418	12500	6.96	20230103	20850	-35.88	20230418	12150	10.04	20221013	3.49	N	308170	500	43 억		33573	N	N	11	N	00	N
80	20230818	101038	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13240	-110	5	-0.82	50998480	3856	30.25	13190	13440	13190	17350	9350	13350	13225.75	0.39	0	599	13823	13586	13393	13156	12963	13490	13060	43	4000	500	9610	10	1	8610000	1140	101.07	1.10	12	0.04	131.00	12061.00	20850	20230418	-36.50	12150	20221013	8.97	20850	-36.50	20230418	12500	5.92	20230103	20850	-36.50	20230418	12150	8.97	20221013	3.49	N	308170	500	43 억		33573	N	N	11	N	00	N
81	20230818	091042	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13210	-140	5	-1.05	30066990	2277	17.86	13190	13440	13190	17350	9350	13350	13204.65	0.39	0	760	13823	13586	13393	13156	12963	13490	13060	43	4000	500	9610	10	1	8610000	1137	100.84	1.10	12	0.03	131.00	12061.00	20850	20230418	-36.64	12150	20221013	8.72	20850	-36.64	20230418	12500	5.68	20230103	20850	-36.64	20230418	12150	8.72	20221013	3.49	N	308170	500	43 억		33573	N	N	11	N	00	N
82	20230817	161038	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13350	-140	5	-1.04	169983380	12745	68.09	13380	13630	13200	17530	9450	13490	13337.26	0.37	0	757	14090	13790	13600	13300	13110	13695	13205	43	4040	500	9710	10	1	8610000	1149	101.91	1.11	12	0.15	131.00	12061.00	20850	20230418	-35.97	12150	20221013	9.88	20850	-35.97	20230418	12500	6.80	20230103	20850	-35.97	20230418	12150	9.88	20221013	3.49	N	308170	500	43 억		32225	N	N	11	N	00	N
83	20230817	151043	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13410	-80	5	-0.59	161471490	12108	64.68	13380	13630	13200	17530	9450	13490	13335.93	0.37	0	721	14090	13790	13600	13300	13110	13695	13205	43	4040	500	9710	10	1	8610000	1155	102.37	1.11	12	0.14	131.00	12061.00	20850	20230418	-35.68	12150	20221013	10.37	20850	-35.68	20230418	12500	7.28	20230103	20850	-35.68	20230418	12150	10.37	20221013	3.49	N	308170	500	43 억		32225	N	N	0	N	00	N
84	20230817	141034	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13530	40	2	0.30	142878920	10724	57.29	13380	13630	13200	17530	9450	13490	13323.29	0.37	0	482	14090	13790	13600	13300	13110	13695	13205	43	4040	500	9710	10	1	8610000	1165	103.28	1.12	12	0.12	131.00	12061.00	20850	20230418	-35.11	12150	20221013	11.36	20850	-35.11	20230418	12500	8.24	20230103	20850	-35.11	20230418	12150	11.36	20221013	3.49	N	308170	500	43 억		32225	N	N	0	N	00	N
85	20230817	131032	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13590	100	2	0.74	139340150	10462	55.89	13380	13630	13200	17530	9450	13490	13318.69	0.37	0	495	14090	13790	13600	13300	13110	13695	13205	43	4040	500	9710	10	1	8610000	1170	103.74	1.13	12	0.12	131.00	12061.00	20850	20230418	-34.82	12150	20221013	11.85	20850	-34.82	20230418	12500	8.72	20230103	20850	-34.82	20230418	12150	11.85	20221013	3.49	N	308170	500	43 억		32225	N	N	0	N	00	N
86	20230817	121035	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13380	-110	5	-0.82	110587700	8316	44.43	13380	13630	13200	17530	9450	13490	13298.18	0.37	0	310	14090	13790	13600	13300	13110	13695	13205	43	4040	500	9710	10	1	8610000	1152	102.14	1.11	12	0.10	131.00	12061.00	20850	20230418	-35.83	12150	20221013	10.12	20850	-35.83	20230418	12500	7.04	20230103	20850	-35.83	20230418	12150	10.12	20221013	3.49	N	308170	500	43 억		32225	N	N	0	N	00	N
87	20230817	111035	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13390	-100	5	-0.74	97205810	7316	39.08	13380	13630	13200	17530	9450	13490	13286.74	0.37	0	398	14090	13790	13600	13300	13110	13695	13205	43	4040	500	9710	10	1	8610000	1153	102.21	1.11	12	0.08	131.00	12061.00	20850	20230418	-35.78	12150	20221013	10.21	20850	-35.78	20230418	12500	7.12	20230103	20850	-35.78	20230418	12150	10.21	20221013	3.49	N	308170	500	43 억		32225	N	N	0	N	00	N
88	20230817	101030	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13460	-30	5	-0.22	51433150	3863	20.64	13380	13630	13250	17530	9450	13490	13314.30	0.37	0	506	14090	13790	13600	13300	13110	13695	13205	43	4040	500	9710	10	1	8610000	1159	102.75	1.12	12	0.04	131.00	12061.00	20850	20230418	-35.44	12150	20221013	10.78	20850	-35.44	20230418	12500	7.68	20230103	20850	-35.44	20230418	12150	10.78	20221013	3.49	N	308170	500	43 억		32225	N	N	0	N	00	N
89	20230817	091028	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13380	-110	5	-0.82	3157360	235	1.26	13380	13630	13380	17530	9450	13490	13435.57	0.37	0	-66	14090	13790	13600	13300	13110	13695	13205	43	4040	500	9710	10	1	8610000	1152	102.14	1.11	12	0.00	131.00	12061.00	20850	20230418	-35.83	12150	20221013	10.12	20850	-35.83	20230418	12500	7.04	20230103	20850	-35.83	20230418	12150	10.12	20221013	3.49	N	308170	500	43 억		32225	N	N	0	N	00	N
90	20230816	161034	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13490	-350	5	-2.53	252652050	18703	153.72	13550	13900	13410	17990	9690	13840	13508.58	0.42	0	-3362	14200	14020	13880	13700	13560	13950	13630	43	4150	500	9960	10	1	8610000	1161	102.98	1.12	12	0.22	131.00	12061.00	20850	20230418	-35.30	12150	20221013	11.03	20850	-35.30	20230418	12500	7.92	20230103	20850	-35.30	20230418	12150	11.03	20221013	3.52	N	308170	500	43 억		36366	N	N	2	N	00	N
91	20230816	151036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13460	-380	5	-2.75	241551950	17879	146.95	13550	13900	13410	17990	9690	13840	13510.32	0.42	0	-3360	14200	14020	13880	13700	13560	13950	13630	43	4150	500	9960	10	1	8610000	1159	102.75	1.12	12	0.21	131.00	12061.00	20850	20230418	-35.44	12150	20221013	10.78	20850	-35.44	20230418	12500	7.68	20230103	20850	-35.44	20230418	12150	10.78	20221013	3.52	N	308170	500	43 억		36366	N	N	2	N	00	N
92	20230816	141034	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13550	-290	5	-2.10	235178480	17406	143.06	13550	13900	13410	17990	9690	13840	13511.29	0.42	0	-3362	14200	14020	13880	13700	13560	13950	13630	43	4150	500	9960	10	1	8610000	1167	103.44	1.12	12	0.20	131.00	12061.00	20850	20230418	-35.01	12150	20221013	11.52	20850	-35.01	20230418	12500	8.40	20230103	20850	-35.01	20230418	12150	11.52	20221013	3.52	N	308170	500	43 억		36366	N	N	2	N	00	N
93	20230816	131032	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13480	-360	5	-2.60	198884100	14705	120.86	13550	13900	13410	17990	9690	13840	13524.87	0.42	0	-2744	14200	14020	13880	13700	13560	13950	13630	43	4150	500	9960	10	1	8610000	1161	102.90	1.12	12	0.17	131.00	12061.00	20850	20230418	-35.35	12150	20221013	10.95	20850	-35.35	20230418	12500	7.84	20230103	20850	-35.35	20230418	12150	10.95	20221013	3.52	N	308170	500	43 억		36366	N	N	2	N	00	N
94	20230816	121047	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13490	-350	5	-2.53	180768600	13359	109.80	13550	13900	13410	17990	9690	13840	13531.53	0.42	0	-2661	14200	14020	13880	13700	13560	13950	13630	43	4150	500	9960	10	1	8610000	1161	102.98	1.12	12	0.16	131.00	12061.00	20850	20230418	-35.30	12150	20221013	11.03	20850	-35.30	20230418	12500	7.92	20230103	20850	-35.30	20230418	12150	11.03	20221013	3.52	N	308170	500	43 억		36366	N	N	2	N	00	N
95	20230816	111043	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13550	-290	5	-2.10	133629260	9861	81.05	13550	13900	13460	17990	9690	13840	13551.20	0.42	0	-1544	14200	14020	13880	13700	13560	13950	13630	43	4150	500	9960	10	1	8610000	1167	103.44	1.12	12	0.11	131.00	12061.00	20850	20230418	-35.01	12150	20221013	11.52	20850	-35.01	20230418	12500	8.40	20230103	20850	-35.01	20230418	12150	11.52	20221013	3.52	N	308170	500	43 억		36366	N	N	2	N	00	N
96	20230816	101036	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13510	-330	5	-2.38	78572960	5788	47.57	13550	13900	13460	17990	9690	13840	13575.01	0.42	0	-1896	14200	14020	13880	13700	13560	13950	13630	43	4150	500	9960	10	1	8610000	1163	103.13	1.12	12	0.07	131.00	12061.00	20850	20230418	-35.20	12150	20221013	11.19	20850	-35.20	20230418	12500	8.08	20230103	20850	-35.20	20230418	12150	11.19	20221013	3.52	N	308170	500	43 억		36366	N	N	2	N	00	N
97	20230816	091031	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13630	-210	5	-1.52	14378600	1052	8.65	13550	13900	13550	17990	9690	13840	13667.38	0.42	0	-640	14200	14020	13880	13700	13560	13950	13630	43	4150	500	9960	10	1	8610000	1174	104.05	1.13	12	0.01	131.00	12061.00	20850	20230418	-34.63	12150	20221013	12.18	20850	-34.63	20230418	12500	9.04	20230103	20850	-34.63	20230418	12150	12.18	20221013	3.52	N	308170	500	43 억		36366	N	N	2	N	00	N
98	20230814	161022	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13840	-220	5	-1.56	163166380	11825	49.70	13850	14060	13740	18270	9850	14060	13798.43	0.45	0	-2373	14440	14250	13960	13770	13480	14345	13865	43	4210	500	10120	10	1	8610000	1192	105.65	1.15	12	0.14	131.00	12061.00	20850	20230418	-33.62	12150	20221013	13.91	20850	-33.62	20230418	12500	10.72	20230103	20850	-33.62	20230418	12150	13.91	20221013	3.52	N	308170	500	43 억		38949	N	N	2	N	00	N
99	20230814	151019	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13770	-290	5	-2.06	158092070	11458	48.15	13850	14060	13740	18270	9850	14060	13797.53	0.45	0	-2415	14440	14250	13960	13770	13480	14345	13865	43	4210	500	10120	10	1	8610000	1186	105.11	1.14	12	0.13	131.00	12061.00	20850	20230418	-33.96	12150	20221013	13.33	20850	-33.96	20230418	12500	10.16	20230103	20850	-33.96	20230418	12150	13.33	20221013	3.52	N	308170	500	43 억		38949	N	N	2	N	00	N
100	20230814	141022	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13750	-310	5	-2.20	144557510	10476	44.03	13850	14060	13740	18270	9850	14060	13798.92	0.45	0	-2537	14440	14250	13960	13770	13480	14345	13865	43	4210	500	10120	10	1	8610000	1184	104.96	1.14	12	0.12	131.00	12061.00	20850	20230418	-34.05	12150	20221013	13.17	20850	-34.05	20230418	12500	10.00	20230103	20850	-34.05	20230418	12150	13.17	20221013	3.52	N	308170	500	43 억		38949	N	N	2	N	00	N
101	20230814	131010	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13820	-240	5	-1.71	119260830	8638	36.30	13850	14060	13740	18270	9850	14060	13806.53	0.45	0	-2252	14440	14250	13960	13770	13480	14345	13865	43	4210	500	10120	10	1	8610000	1190	105.50	1.15	12	0.10	131.00	12061.00	20850	20230418	-33.72	12150	20221013	13.74	20850	-33.72	20230418	12500	10.56	20230103	20850	-33.72	20230418	12150	13.74	20221013	3.52	N	308170	500	43 억		38949	N	N	2	N	00	N
102	20230814	121018	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13790	-270	5	-1.92	112909150	8177	34.37	13850	14060	13740	18270	9850	14060	13808.14	0.45	0	-2229	14440	14250	13960	13770	13480	14345	13865	43	4210	500	10120	10	1	8610000	1187	105.27	1.14	12	0.09	131.00	12061.00	20850	20230418	-33.86	12150	20221013	13.50	20850	-33.86	20230418	12500	10.32	20230103	20850	-33.86	20230418	12150	13.50	20221013	3.52	N	308170	500	43 억		38949	N	N	2	N	00	N
103	20230814	111010	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13780	-280	5	-1.99	101416220	7344	30.86	13850	14060	13740	18270	9850	14060	13809.40	0.45	0	-2012	14440	14250	13960	13770	13480	14345	13865	43	4210	500	10120	10	1	8610000	1186	105.19	1.14	12	0.09	131.00	12061.00	20850	20230418	-33.91	12150	20221013	13.42	20850	-33.91	20230418	12500	10.24	20230103	20850	-33.91	20230418	12150	13.42	20221013	3.52	N	308170	500	43 억		38949	N	N	2	N	00	N
104	20230814	101014	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13740	-320	5	-2.28	85037280	6156	25.87	13850	14060	13740	18270	9850	14060	13813.72	0.45	0	-2045	14440	14250	13960	13770	13480	14345	13865	43	4210	500	10120	10	1	8610000	1183	104.89	1.14	12	0.07	131.00	12061.00	20850	20230418	-34.10	12150	20221013	13.09	20850	-34.10	20230418	12500	9.92	20230103	20850	-34.10	20230418	12150	13.09	20221013	3.52	N	308170	500	43 억		38949	N	N	2	N	00	N
105	20230814	091011	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13870	-190	5	-1.35	3873630	278	1.17	13850	14060	13850	18270	9850	14060	13933.92	0.45	0	-157	14440	14250	13960	13770	13480	14345	13865	43	4210	500	10120	10	1	8610000	1194	105.88	1.15	12	0.00	131.00	12061.00	20850	20230418	-33.48	12150	20221013	14.16	20850	-33.48	20230418	12500	10.96	20230103	20850	-33.48	20230418	12150	14.16	20221013	3.52	N	308170	500	43 억		38949	N	N	2	N	00	N
106	20230811	161011	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14060	340	2	2.48	331047840	23690	124.34	13720	14150	13670	17830	9610	13720	13974.16	0.38	0	5644	14106	13912	13606	13412	13106	14010	13510	43	4110	500	9870	10	1	8610000	1211	107.33	1.17	12	0.28	131.00	12061.00	20850	20230418	-32.57	12150	20221013	15.72	20850	-32.57	20230418	12500	12.48	20230103	20850	-32.57	20230418	12150	15.72	20221013	3.50	N	308170	500	43 억		32526	N	N	2	N	00	N
107	20230811	151005	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13920	200	2	1.46	320593190	22944	120.43	13720	14150	13670	17830	9610	13720	13972.86	0.38	0	5825	14106	13912	13606	13412	13106	14010	13510	43	4110	500	9870	10	1	8610000	1199	106.26	1.15	12	0.27	131.00	12061.00	20850	20230418	-33.24	12150	20221013	14.57	20850	-33.24	20230418	12500	11.36	20230103	20850	-33.24	20230418	12150	14.57	20221013	3.50	N	308170	500	43 억		32526	N	N	4	N	00	N
108	20230811	141004	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13980	260	2	1.90	304774330	21807	114.46	13720	14150	13670	17830	9610	13720	13975.99	0.38	0	5550	14106	13912	13606	13412	13106	14010	13510	43	4110	500	9870	10	1	8610000	1204	106.72	1.16	12	0.25	131.00	12061.00	20850	20230418	-32.95	12150	20221013	15.06	20850	-32.95	20230418	12500	11.84	20230103	20850	-32.95	20230418	12150	15.06	20221013	3.50	N	308170	500	43 억		32526	N	N	4	N	00	N
109	20230811	131003	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14020	300	2	2.19	284726380	20374	106.94	13720	14150	13670	17830	9610	13720	13974.99	0.38	0	6191	14106	13912	13606	13412	13106	14010	13510	43	4110	500	9870	10	1	8610000	1207	107.02	1.16	12	0.24	131.00	12061.00	20850	20230418	-32.76	12150	20221013	15.39	20850	-32.76	20230418	12500	12.16	20230103	20850	-32.76	20230418	12150	15.39	20221013	3.50	N	308170	500	43 억		32526	N	N	4	N	00	N
110	20230811	120955	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14090	370	2	2.70	263622570	18873	99.06	13720	14150	13670	17830	9610	13720	13968.24	0.38	0	6039	14106	13912	13606	13412	13106	14010	13510	43	4110	500	9870	10	1	8610000	1213	107.56	1.17	12	0.22	131.00	12061.00	20850	20230418	-32.42	12150	20221013	15.97	20850	-32.42	20230418	12500	12.72	20230103	20850	-32.42	20230418	12150	15.97	20221013	3.50	N	308170	500	43 억		32526	N	N	4	N	00	N
111	20230811	110955	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14090	370	2	2.70	229301110	16435	86.26	13720	14150	13670	17830	9610	13720	13952.00	0.38	0	5800	14106	13912	13606	13412	13106	14010	13510	43	4110	500	9870	10	1	8610000	1213	107.56	1.17	12	0.19	131.00	12061.00	20850	20230418	-32.42	12150	20221013	15.97	20850	-32.42	20230418	12500	12.72	20230103	20850	-32.42	20230418	12150	15.97	20221013	3.50	N	308170	500	43 억		32526	N	N	4	N	00	N
112	20230811	100951	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14000	280	2	2.04	173671890	12482	65.52	13720	14100	13670	17830	9610	13720	13913.79	0.38	0	6361	14106	13912	13606	13412	13106	14010	13510	43	4110	500	9870	10	1	8610000	1205	106.87	1.16	12	0.14	131.00	12061.00	20850	20230418	-32.85	12150	20221013	15.23	20850	-32.85	20230418	12500	12.00	20230103	20850	-32.85	20230418	12150	15.23	20221013	3.50	N	308170	500	43 억		32526	N	N	4	N	00	N
113	20230811	091002	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13980	260	2	1.90	12060440	866	4.55	13720	14000	13720	17830	9610	13720	13926.61	0.38	0	-13	14106	13912	13606	13412	13106	14010	13510	43	4110	500	9870	10	1	8610000	1204	106.72	1.16	12	0.01	131.00	12061.00	20850	20230418	-32.95	12150	20221013	15.06	20850	-32.95	20230418	12500	11.84	20230103	20850	-32.95	20230418	12150	15.06	20221013	3.50	N	308170	500	43 억		32526	N	N	4	N	00	N
114	20230810	160952	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13720	150	2	1.11	255935420	18950	161.80	13300	13800	13300	17640	9500	13570	13505.73	0.36	0	3328	13696	13632	13566	13502	13436	13665	13535	43	4070	500	9770	10	1	8610000	1181	104.73	1.14	12	0.22	131.00	12061.00	20850	20230418	-34.20	12150	20221013	12.92	20850	-34.20	20230418	12500	9.76	20230103	20850	-34.20	20230418	12150	12.92	20221013	3.50	N	308170	500	43 억		31266	N	N	4	N	00	N
115	20230810	150949	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13770	200	2	1.47	245191510	18168	155.12	13300	13800	13300	17640	9500	13570	13495.79	0.36	0	3253	13696	13632	13566	13502	13436	13665	13535	43	4070	500	9770	10	1	8610000	1186	105.11	1.14	12	0.21	131.00	12061.00	20850	20230418	-33.96	12150	20221013	13.33	20850	-33.96	20230418	12500	10.16	20230103	20850	-33.96	20230418	12150	13.33	20221013	3.50	N	308170	500	43 억		31266	N	N	1	N	00	N
116	20230810	140950	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13520	-50	5	-0.37	173843760	12940	110.48	13300	13610	13300	17640	9500	13570	13434.60	0.36	0	900	13696	13632	13566	13502	13436	13665	13535	43	4070	500	9770	10	1	8610000	1164	103.21	1.12	12	0.15	131.00	12061.00	20850	20230418	-35.16	12150	20221013	11.28	20850	-35.16	20230418	12500	8.16	20230103	20850	-35.16	20230418	12150	11.28	20221013	3.50	N	308170	500	43 억		31266	N	N	1	N	00	N
117	20230810	130940	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13540	-30	5	-0.22	111575340	8315	71.00	13300	13610	13300	17640	9500	13570	13418.56	0.36	0	-679	13696	13632	13566	13502	13436	13665	13535	43	4070	500	9770	10	1	8610000	1166	103.36	1.12	12	0.10	131.00	12061.00	20850	20230418	-35.06	12150	20221013	11.44	20850	-35.06	20230418	12500	8.32	20230103	20850	-35.06	20230418	12150	11.44	20221013	3.50	N	308170	500	43 억		31266	N	N	1	N	00	N
118	20230810	120959	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13540	-30	5	-0.22	99384180	7414	63.30	13300	13610	13300	17640	9500	13570	13404.93	0.36	0	-1143	13696	13632	13566	13502	13436	13665	13535	43	4070	500	9770	10	1	8610000	1166	103.36	1.12	12	0.09	131.00	12061.00	20850	20230418	-35.06	12150	20221013	11.44	20850	-35.06	20230418	12500	8.32	20230103	20850	-35.06	20230418	12150	11.44	20221013	3.50	N	308170	500	43 억		31266	N	N	1	N	00	N
119	20230810	111001	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13470	-100	5	-0.74	92011870	6870	58.66	13300	13500	13300	17640	9500	13570	13393.29	0.36	0	-1254	13696	13632	13566	13502	13436	13665	13535	43	4070	500	9770	10	1	8610000	1160	102.82	1.12	12	0.08	131.00	12061.00	20850	20230418	-35.40	12150	20221013	10.86	20850	-35.40	20230418	12500	7.76	20230103	20850	-35.40	20230418	12150	10.86	20221013	3.50	N	308170	500	43 억		31266	N	N	1	N	00	N
120	20230810	100955	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13430	-140	5	-1.03	53139620	3974	33.93	13300	13500	13300	17640	9500	13570	13371.82	0.36	0	-439	13696	13632	13566	13502	13436	13665	13535	43	4070	500	9770	10	1	8610000	1156	102.52	1.11	12	0.05	131.00	12061.00	20850	20230418	-35.59	12150	20221013	10.53	20850	-35.59	20230418	12500	7.44	20230103	20850	-35.59	20230418	12150	10.53	20221013	3.50	N	308170	500	43 억		31266	N	N	1	N	00	N
121	20230810	091005	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13410	-160	5	-1.18	18421840	1384	11.82	13300	13500	13300	17640	9500	13570	13310.58	0.36	0	172	13696	13632	13566	13502	13436	13665	13535	43	4070	500	9770	10	1	8610000	1155	102.37	1.11	12	0.02	131.00	12061.00	20850	20230418	-35.68	12150	20221013	10.37	20850	-35.68	20230418	12500	7.28	20230103	20850	-35.68	20230418	12150	10.37	20221013	3.50	N	308170	500	43 억		31266	N	N	1	N	00	N
122	20230809	160952	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13570	30	2	0.22	158480620	11707	115.93	13540	13630	13500	17600	9480	13540	13537.25	0.35	0	840	13786	13662	13596	13472	13406	13725	13535	43	4060	500	9740	10	1	8610000	1168	103.59	1.13	12	0.14	131.00	12061.00	20850	20230418	-34.92	12150	20221013	11.69	20850	-34.92	20230418	12500	8.56	20230103	20850	-34.92	20230418	12150	11.69	20221013	3.50	N	308170	500	43 억		30155	N	N	1	N	00	N
123	20230809	150939	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13530	-10	5	-0.07	141306160	10438	103.37	13540	13630	13500	17600	9480	13540	13537.67	0.35	0	837	13786	13662	13596	13472	13406	13725	13535	43	4060	500	9740	10	1	8610000	1165	103.28	1.12	12	0.12	131.00	12061.00	20850	20230418	-35.11	12150	20221013	11.36	20850	-35.11	20230418	12500	8.24	20230103	20850	-35.11	20230418	12150	11.36	20221013	3.50	N	308170	500	43 억		30155	N	N	2	N	00	N
124	20230809	140936	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13600	60	2	0.44	113789750	8409	83.27	13540	13630	13500	17600	9480	13540	13531.90	0.35	0	609	13786	13662	13596	13472	13406	13725	13535	43	4060	500	9740	10	1	8610000	1171	103.82	1.13	12	0.10	131.00	12061.00	20850	20230418	-34.77	12150	20221013	11.93	20850	-34.77	20230418	12500	8.80	20230103	20850	-34.77	20230418	12150	11.93	20221013	3.50	N	308170	500	43 억		30155	N	N	2	N	00	N
125	20230809	130958	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13520	-20	5	-0.15	82876930	6121	60.62	13540	13630	13500	17600	9480	13540	13539.77	0.35	0	48	13786	13662	13596	13472	13406	13725	13535	43	4060	500	9740	10	1	8610000	1164	103.21	1.12	12	0.07	131.00	12061.00	20850	20230418	-35.16	12150	20221013	11.28	20850	-35.16	20230418	12500	8.16	20230103	20850	-35.16	20230418	12150	11.28	20221013	3.50	N	308170	500	43 억		30155	N	N	2	N	00	N
126	20230809	120957	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13610	70	2	0.52	70501770	5208	51.57	13540	13630	13500	17600	9480	13540	13537.21	0.35	0	51	13786	13662	13596	13472	13406	13725	13535	43	4060	500	9740	10	1	8610000	1172	103.89	1.13	12	0.06	131.00	12061.00	20850	20230418	-34.72	12150	20221013	12.02	20850	-34.72	20230418	12500	8.88	20230103	20850	-34.72	20230418	12150	12.02	20221013	3.50	N	308170	500	43 억		30155	N	N	2	N	00	N
127	20230809	110949	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13520	-20	5	-0.15	62866540	4646	46.01	13540	13630	13500	17600	9480	13540	13531.33	0.35	0	53	13786	13662	13596	13472	13406	13725	13535	43	4060	500	9740	10	1	8610000	1164	103.21	1.12	12	0.05	131.00	12061.00	20850	20230418	-35.16	12150	20221013	11.28	20850	-35.16	20230418	12500	8.16	20230103	20850	-35.16	20230418	12150	11.28	20221013	3.50	N	308170	500	43 억		30155	N	N	2	N	00	N
128	20230809	100936	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13610	70	2	0.52	30002800	2214	21.93	13540	13630	13520	17600	9480	13540	13551.40	0.35	0	-1	13786	13662	13596	13472	13406	13725	13535	43	4060	500	9740	10	1	8610000	1172	103.89	1.13	12	0.03	131.00	12061.00	20850	20230418	-34.72	12150	20221013	12.02	20850	-34.72	20230418	12500	8.88	20230103	20850	-34.72	20230418	12150	12.02	20221013	3.50	N	308170	500	43 억		30155	N	N	2	N	00	N
129	20230809	090942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	80	2	0.59	598310	44	0.44	13540	13630	13520	17600	9480	13540	13597.95	0.35	0	0	13786	13662	13596	13472	13406	13725	13535	43	4060	500	9740	10	1	8610000	1173	103.97	1.13	12	0.00	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.50	N	308170	500	43 억		30155	N	N	2	N	00	N
130	20230808	161000	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13540	-130	5	-0.95	136018530	10031	114.56	13530	13720	13530	17770	9570	13670	13559.82	0.34	0	938	13843	13756	13653	13566	13463	13705	13515	43	4100	500	9840	10	1	8610000	1166	103.36	1.12	12	0.12	131.00	12061.00	20850	20230418	-35.06	12150	20221013	11.44	20850	-35.06	20230418	12500	8.32	20230103	20850	-35.06	20230418	12150	11.44	20221013	3.49	N	308170	500	43 억		29569	N	N	2	N	00	N
131	20230808	150948	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13540	-130	5	-0.95	127067050	9370	107.01	13530	13720	13530	17770	9570	13670	13561.05	0.34	0	952	13843	13756	13653	13566	13463	13705	13515	43	4100	500	9840	10	1	8610000	1166	103.36	1.12	12	0.11	131.00	12061.00	20850	20230418	-35.06	12150	20221013	11.44	20850	-35.06	20230418	12500	8.32	20230103	20850	-35.06	20230418	12150	11.44	20221013	3.49	N	308170	500	43 억		29569	N	N	2	N	00	N
132	20230808	140944	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13570	-100	5	-0.73	101695990	7498	85.63	13530	13720	13530	17770	9570	13670	13563.08	0.34	0	1444	13843	13756	13653	13566	13463	13705	13515	43	4100	500	9840	10	1	8610000	1168	103.59	1.13	12	0.09	131.00	12061.00	20850	20230418	-34.92	12150	20221013	11.69	20850	-34.92	20230418	12500	8.56	20230103	20850	-34.92	20230418	12150	11.69	20221013	3.49	N	308170	500	43 억		29569	N	N	2	N	00	N
133	20230808	130935	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-50	5	-0.37	94354660	6957	79.45	13530	13720	13530	17770	9570	13670	13562.55	0.34	0	1570	13843	13756	13653	13566	13463	13705	13515	43	4100	500	9840	10	1	8610000	1173	103.97	1.13	12	0.08	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.49	N	308170	500	43 억		29569	N	N	2	N	00	N
134	20230808	120942	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13580	-90	5	-0.66	84355860	6220	71.04	13530	13720	13530	17770	9570	13670	13562.04	0.34	0	1576	13843	13756	13653	13566	13463	13705	13515	43	4100	500	9840	10	1	8610000	1169	103.66	1.13	12	0.07	131.00	12061.00	20850	20230418	-34.87	12150	20221013	11.77	20850	-34.87	20230418	12500	8.64	20230103	20850	-34.87	20230418	12150	11.77	20221013	3.49	N	308170	500	43 억		29569	N	N	2	N	00	N
135	20230808	110930	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13560	-110	5	-0.80	78822490	5812	66.38	13530	13720	13530	17770	9570	13670	13562.03	0.34	0	1567	13843	13756	13653	13566	13463	13705	13515	43	4100	500	9840	10	1	8610000	1168	103.51	1.12	12	0.07	131.00	12061.00	20850	20230418	-34.96	12150	20221013	11.60	20850	-34.96	20230418	12500	8.48	20230103	20850	-34.96	20230418	12150	11.60	20221013	3.49	N	308170	500	43 억		29569	N	N	2	N	00	N
136	20230808	100943	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13690	20	2	0.15	67462180	4975	56.82	13530	13720	13530	17770	9570	13670	13560.24	0.34	0	1757	13843	13756	13653	13566	13463	13705	13515	43	4100	500	9840	10	1	8610000	1179	104.50	1.14	12	0.06	131.00	12061.00	20850	20230418	-34.34	12150	20221013	12.67	20850	-34.34	20230418	12500	9.52	20230103	20850	-34.34	20230418	12150	12.67	20221013	3.49	N	308170	500	43 억		29569	N	N	2	N	00	N
137	20230808	090948	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13570	-100	5	-0.73	4987340	367	4.19	13530	13720	13530	17770	9570	13670	13589.48	0.34	0	51	13843	13756	13653	13566	13463	13705	13515	43	4100	500	9840	10	1	8610000	1168	103.59	1.13	12	0.00	131.00	12061.00	20850	20230418	-34.92	12150	20221013	11.69	20850	-34.92	20230418	12500	8.56	20230103	20850	-34.92	20230418	12150	11.69	20221013	3.49	N	308170	500	43 억		29569	N	N	2	N	00	N
138	20230807	160939	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13670	0	3	0.00	118223660	8687	86.50	13740	13740	13550	17770	9570	13670	13609.26	0.38	0	-3192	13916	13792	13676	13552	13436	13735	13495	43	4100	500	9840	10	1	8610000	1177	104.35	1.13	12	0.10	131.00	12061.00	20850	20230418	-34.44	12150	20221013	12.51	20850	-34.44	20230418	12500	9.36	20230103	20850	-34.44	20230418	12150	12.51	20221013	3.53	N	308170	500	43 억		32647	N	N	2	N	00	N
139	20230807	150939	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13590	-80	5	-0.59	105922770	7787	77.54	13740	13740	13550	17770	9570	13670	13602.51	0.38	0	-3194	13916	13792	13676	13552	13436	13735	13495	43	4100	500	9840	10	1	8610000	1170	103.74	1.13	12	0.09	131.00	12061.00	20850	20230418	-34.82	12150	20221013	11.85	20850	-34.82	20230418	12500	8.72	20230103	20850	-34.82	20230418	12150	11.85	20221013	3.53	N	308170	500	43 억		32647	N	N	1	N	00	N
140	20230807	140945	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13600	-70	5	-0.51	86030410	6324	62.97	13740	13740	13550	17770	9570	13670	13603.80	0.38	0	-3491	13916	13792	13676	13552	13436	13735	13495	43	4100	500	9840	10	1	8610000	1171	103.82	1.13	12	0.07	131.00	12061.00	20850	20230418	-34.77	12150	20221013	11.93	20850	-34.77	20230418	12500	8.80	20230103	20850	-34.77	20230418	12150	11.93	20221013	3.53	N	308170	500	43 억		32647	N	N	1	N	00	N
141	20230807	130933	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13660	-10	5	-0.07	82059210	6033	60.07	13740	13740	13550	17770	9570	13670	13601.73	0.38	0	-3410	13916	13792	13676	13552	13436	13735	13495	43	4100	500	9840	10	1	8610000	1176	104.27	1.13	12	0.07	131.00	12061.00	20850	20230418	-34.48	12150	20221013	12.43	20850	-34.48	20230418	12500	9.28	20230103	20850	-34.48	20230418	12150	12.43	20221013	3.53	N	308170	500	43 억		32647	N	N	1	N	00	N
142	20230807	120933	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-50	5	-0.37	75249080	5533	55.09	13740	13740	13550	17770	9570	13670	13600.05	0.38	0	-3410	13916	13792	13676	13552	13436	13735	13495	43	4100	500	9840	10	1	8610000	1173	103.97	1.13	12	0.06	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.53	N	308170	500	43 억		32647	N	N	1	N	00	N
143	20230807	110925	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13680	10	2	0.07	73160020	5380	53.57	13740	13740	13550	17770	9570	13670	13598.52	0.38	0	-3410	13916	13792	13676	13552	13436	13735	13495	43	4100	500	9840	10	1	8610000	1178	104.43	1.13	12	0.06	131.00	12061.00	20850	20230418	-34.39	12150	20221013	12.59	20850	-34.39	20230418	12500	9.44	20230103	20850	-34.39	20230418	12150	12.59	20221013	3.53	N	308170	500	43 억		32647	N	N	1	N	00	N
144	20230807	100938	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13620	-50	5	-0.37	50319920	3708	36.92	13740	13740	13550	17770	9570	13670	13570.64	0.38	0	-2560	13916	13792	13676	13552	13436	13735	13495	43	4100	500	9840	10	1	8610000	1173	103.97	1.13	12	0.04	131.00	12061.00	20850	20230418	-34.68	12150	20221013	12.10	20850	-34.68	20230418	12500	8.96	20230103	20850	-34.68	20230418	12150	12.10	20221013	3.53	N	308170	500	43 억		32647	N	N	1	N	00	N
145	20230807	090934	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13550	-120	5	-0.88	4357520	320	3.19	13740	13740	13550	17770	9570	13670	13617.25	0.38	0	-261	13916	13792	13676	13552	13436	13735	13495	43	4100	500	9840	10	1	8610000	1167	103.44	1.12	12	0.00	131.00	12061.00	20850	20230418	-35.01	12150	20221013	11.52	20850	-35.01	20230418	12500	8.40	20230103	20850	-35.01	20230418	12150	11.52	20221013	3.53	N	308170	500	43 억		32647	N	N	1	N	00	N
146	20230804	160928	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13670	-120	5	-0.87	129299860	9460	45.02	13800	13800	13560	17920	9660	13790	13668.06	0.40	0	-1363	13983	13886	13703	13606	13423	13935	13655	43	4130	500	9920	10	1	8610000	1177	104.35	1.13	12	0.11	131.00	12061.00	20850	20230418	-34.44	12150	20221013	12.51	20850	-34.44	20230418	12500	9.36	20230103	20850	-34.44	20230418	12150	12.51	20221013	3.54	N	308170	500	43 억		34013	N	N	1	N	00	N
147	20230804	150928	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13650	-140	5	-1.02	125252360	9164	43.61	13800	13800	13560	17920	9660	13790	13667.87	0.40	0	-1407	13983	13886	13703	13606	13423	13935	13655	43	4130	500	9920	10	1	8610000	1175	104.20	1.13	12	0.11	131.00	12061.00	20850	20230418	-34.53	12150	20221013	12.35	20850	-34.53	20230418	12500	9.20	20230103	20850	-34.53	20230418	12150	12.35	20221013	3.54	N	308170	500	43 억		34013	N	N	2	N	00	N
148	20230804	140941	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13640	-150	5	-1.09	90179240	6596	31.39	13800	13800	13560	17920	9660	13790	13671.81	0.40	0	-967	13983	13886	13703	13606	13423	13935	13655	43	4130	500	9920	10	1	8610000	1174	104.12	1.13	12	0.08	131.00	12061.00	20850	20230418	-34.58	12150	20221013	12.26	20850	-34.58	20230418	12500	9.12	20230103	20850	-34.58	20230418	12150	12.26	20221013	3.54	N	308170	500	43 억		34013	N	N	2	N	00	N
149	20230804	130926	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13750	-40	5	-0.29	80473240	5886	28.01	13800	13800	13560	17920	9660	13790	13671.97	0.40	0	-921	13983	13886	13703	13606	13423	13935	13655	43	4130	500	9920	10	1	8610000	1184	104.96	1.14	12	0.07	131.00	12061.00	20850	20230418	-34.05	12150	20221013	13.17	20850	-34.05	20230418	12500	10.00	20230103	20850	-34.05	20230418	12150	13.17	20221013	3.54	N	308170	500	43 억		34013	N	N	2	N	00	N
150	20230804	120920	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13700	-90	5	-0.65	65044720	4758	22.64	13800	13800	13560	17920	9660	13790	13670.60	0.40	0	-1008	13983	13886	13703	13606	13423	13935	13655	43	4130	500	9920	10	1	8610000	1180	104.58	1.14	12	0.06	131.00	12061.00	20850	20230418	-34.29	12150	20221013	12.76	20850	-34.29	20230418	12500	9.60	20230103	20850	-34.29	20230418	12150	12.76	20221013	3.54	N	308170	500	43 억		34013	N	N	2	N	00	N
151	20230804	110932	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13700	-90	5	-0.65	40350620	2957	14.07	13800	13800	13560	17920	9660	13790	13645.80	0.40	0	-864	13983	13886	13703	13606	13423	13935	13655	43	4130	500	9920	10	1	8610000	1180	104.58	1.14	12	0.03	131.00	12061.00	20850	20230418	-34.29	12150	20221013	12.76	20850	-34.29	20230418	12500	9.60	20230103	20850	-34.29	20230418	12150	12.76	20221013	3.54	N	308170	500	43 억		34013	N	N	2	N	00	N
152	20230804	100915	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13640	-150	5	-1.09	28854680	2115	10.06	13800	13800	13560	17920	9660	13790	13642.87	0.40	0	-561	13983	13886	13703	13606	13423	13935	13655	43	4130	500	9920	10	1	8610000	1174	104.12	1.13	12	0.02	131.00	12061.00	20850	20230418	-34.58	12150	20221013	12.26	20850	-34.58	20230418	12500	9.12	20230103	20850	-34.58	20230418	12150	12.26	20221013	3.54	N	308170	500	43 억		34013	N	N	2	N	00	N
153	20230804	090916	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13590	-200	5	-1.45	11207310	822	3.91	13800	13800	13590	17920	9660	13790	13634.20	0.40	0	-499	13983	13886	13703	13606	13423	13935	13655	43	4130	500	9920	10	1	8610000	1170	103.74	1.13	12	0.01	131.00	12061.00	20850	20230418	-34.82	12150	20221013	11.85	20850	-34.82	20230418	12500	8.72	20230103	20850	-34.82	20230418	12150	11.85	20221013	3.54	N	308170	500	43 억		34013	N	N	2	N	00	N
154	20230803	160918	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13790	-20	5	-0.14	285378110	20907	91.50	13650	13800	13520	17950	9670	13810	13649.86	0.47	0	-5544	14370	14090	13920	13640	13470	14005	13555	43	4140	500	9940	10	1	8610000	1187	105.27	1.14	12	0.24	131.00	12061.00	20850	20230418	-33.86	12150	20221013	13.50	20850	-33.86	20230418	12500	10.32	20230103	20850	-33.86	20230418	12150	13.50	20221013	3.51	N	308170	500	43 억		40272	N	N	2	N	00	N
155	20230803	150926	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13720	-90	5	-0.65	224219280	16447	71.98	13650	13780	13520	17950	9670	13810	13632.84	0.47	0	-5469	14370	14090	13920	13640	13470	14005	13555	43	4140	500	9940	10	1	8610000	1181	104.73	1.14	12	0.19	131.00	12061.00	20850	20230418	-34.20	12150	20221013	12.92	20850	-34.20	20230418	12500	9.76	20230103	20850	-34.20	20230418	12150	12.92	20221013	3.51	N	308170	500	43 억		40272	N	N	3	N	00	N
156	20230803	140917	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13680	-130	5	-0.94	211679550	15531	67.97	13650	13780	13520	17950	9670	13810	13629.49	0.47	0	-5388	14370	14090	13920	13640	13470	14005	13555	43	4140	500	9940	10	1	8610000	1178	104.43	1.13	12	0.18	131.00	12061.00	20850	20230418	-34.39	12150	20221013	12.59	20850	-34.39	20230418	12500	9.44	20230103	20850	-34.39	20230418	12150	12.59	20221013	3.51	N	308170	500	43 억		40272	N	N	3	N	00	N
157	20230803	130919	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13640	-170	5	-1.23	194844300	14297	62.57	13650	13780	13520	17950	9670	13810	13628.33	0.47	0	-5174	14370	14090	13920	13640	13470	14005	13555	43	4140	500	9940	10	1	8610000	1174	104.12	1.13	12	0.17	131.00	12061.00	20850	20230418	-34.58	12150	20221013	12.26	20850	-34.58	20230418	12500	9.12	20230103	20850	-34.58	20230418	12150	12.26	20221013	3.51	N	308170	500	43 억		40272	N	N	3	N	00	N
158	20230803	120925	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13570	-240	5	-1.74	180345470	13230	57.90	13650	13780	13520	17950	9670	13810	13631.55	0.47	0	-5314	14370	14090	13920	13640	13470	14005	13555	43	4140	500	9940	10	1	8610000	1168	103.59	1.13	12	0.15	131.00	12061.00	20850	20230418	-34.92	12150	20221013	11.69	20850	-34.92	20230418	12500	8.56	20230103	20850	-34.92	20230418	12150	11.69	20221013	3.51	N	308170	500	43 억		40272	N	N	3	N	00	N
159	20230803	110913	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13590	-220	5	-1.59	148418380	10877	47.60	13650	13780	13560	17950	9670	13810	13645.16	0.47	0	-4001	14370	14090	13920	13640	13470	14005	13555	43	4140	500	9940	10	1	8610000	1170	103.74	1.13	12	0.13	131.00	12061.00	20850	20230418	-34.82	12150	20221013	11.85	20850	-34.82	20230418	12500	8.72	20230103	20850	-34.82	20230418	12150	11.85	20221013	3.51	N	308170	500	43 억		40272	N	N	3	N	00	N
160	20230803	100911	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13710	-100	5	-0.72	96641560	7078	30.98	13650	13780	13590	17950	9670	13810	13653.79	0.47	0	-1426	14370	14090	13920	13640	13470	14005	13555	43	4140	500	9940	10	1	8610000	1180	104.66	1.14	12	0.08	131.00	12061.00	20850	20230418	-34.24	12150	20221013	12.84	20850	-34.24	20230418	12500	9.68	20230103	20850	-34.24	20230418	12150	12.84	20221013	3.51	N	308170	500	43 억		40272	N	N	3	N	00	N
161	20230803	090913	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13660	-150	5	-1.09	4261450	312	1.37	13650	13670	13650	17950	9670	13810	13658.49	0.47	0	79	14370	14090	13920	13640	13470	14005	13555	43	4140	500	9940	10	1	8610000	1176	104.27	1.13	12	0.00	131.00	12061.00	20850	20230418	-34.48	12150	20221013	12.43	20850	-34.48	20230418	12500	9.28	20230103	20850	-34.48	20230418	12150	12.43	20221013	3.51	N	308170	500	43 억		40272	N	N	3	N	00	N
162	20230802	160919	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13810	-300	5	-2.13	304070940	21800	167.98	14110	14200	13750	18340	9880	14110	13950.23	0.52	0	-4716	14276	14192	14056	13972	13836	14235	14015	43	4230	500	10150	10	1	8610000	1189	105.42	1.15	12	0.25	131.00	12061.00	20850	20230418	-33.76	12150	20221013	13.66	20850	-33.76	20230418	12500	10.48	20230103	20850	-33.76	20230418	12150	13.66	20221013	3.53	N	308170	500	43 억		44799	N	N	3	N	00	N
163	20230802	150930	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13880	-230	5	-1.63	287899590	20629	158.95	14110	14200	13750	18340	9880	14110	13956.06	0.52	0	-4980	14276	14192	14056	13972	13836	14235	14015	43	4230	500	10150	10	1	8610000	1195	105.95	1.15	12	0.24	131.00	12061.00	20850	20230418	-33.43	12150	20221013	14.24	20850	-33.43	20230418	12500	11.04	20230103	20850	-33.43	20230418	12150	14.24	20221013	3.53	N	308170	500	43 억		44799	N	N	2	N	00	N
164	20230802	140918	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13770	-340	5	-2.41	240583060	17195	132.49	14110	14200	13760	18340	9880	14110	13991.45	0.52	0	-3972	14276	14192	14056	13972	13836	14235	14015	43	4230	500	10150	10	1	8610000	1186	105.11	1.14	12	0.20	131.00	12061.00	20850	20230418	-33.96	12150	20221013	13.33	20850	-33.96	20230418	12500	10.16	20230103	20850	-33.96	20230418	12150	13.33	20221013	3.53	N	308170	500	43 억		44799	N	N	2	N	00	N
165	20230802	130913	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13870	-240	5	-1.70	208919170	14903	114.83	14110	14200	13870	18340	9880	14110	14018.60	0.52	0	-3306	14276	14192	14056	13972	13836	14235	14015	43	4230	500	10150	10	1	8610000	1194	105.88	1.15	12	0.17	131.00	12061.00	20850	20230418	-33.48	12150	20221013	14.16	20850	-33.48	20230418	12500	10.96	20230103	20850	-33.48	20230418	12150	14.16	20221013	3.53	N	308170	500	43 억		44799	N	N	2	N	00	N
166	20230802	120908	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13940	-170	5	-1.20	147623220	10501	80.91	14110	14200	13930	18340	9880	14110	14058.02	0.52	0	-638	14276	14192	14056	13972	13836	14235	14015	43	4230	500	10150	10	1	8610000	1200	106.41	1.16	12	0.12	131.00	12061.00	20850	20230418	-33.14	12150	20221013	14.73	20850	-33.14	20230418	12500	11.52	20230103	20850	-33.14	20230418	12150	14.73	20221013	3.53	N	308170	500	43 억		44799	N	N	2	N	00	N
167	20230802	110911	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14050	-60	5	-0.43	99723380	7073	54.50	14110	14200	14000	18340	9880	14110	14099.16	0.52	0	-781	14276	14192	14056	13972	13836	14235	14015	43	4230	500	10150	10	1	8610000	1210	107.25	1.16	12	0.08	131.00	12061.00	20850	20230418	-32.61	12150	20221013	15.64	20850	-32.61	20230418	12500	12.40	20230103	20850	-32.61	20230418	12150	15.64	20221013	3.53	N	308170	500	43 억		44799	N	N	2	N	00	N
168	20230802	100912	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14180	70	2	0.50	55749240	3953	30.46	14110	14200	14000	18340	9880	14110	14103.02	0.52	0	656	14276	14192	14056	13972	13836	14235	14015	43	4230	500	10150	10	1	8610000	1221	108.24	1.18	12	0.05	131.00	12061.00	20850	20230418	-31.99	12150	20221013	16.71	20850	-31.99	20230418	12500	13.44	20230103	20850	-31.99	20230418	12150	16.71	20221013	3.53	N	308170	500	43 억		44799	N	N	2	N	00	N
169	20230802	090911	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14180	70	2	0.50	11753380	836	6.44	14110	14200	14000	18340	9880	14110	14059.07	0.52	0	57	14276	14192	14056	13972	13836	14235	14015	43	4230	500	10150	10	1	8610000	1221	108.24	1.18	12	0.01	131.00	12061.00	20850	20230418	-31.99	12150	20221013	16.71	20850	-31.99	20230418	12500	13.44	20230103	20850	-31.99	20230418	12150	16.71	20221013	3.53	N	308170	500	43 억		44799	N	N	2	N	00	N
170	20230801	160911	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14110	0	3	0.00	181377930	12933	65.00	13920	14140	13920	18340	9880	14110	14023.24	0.52	0	33	14376	14242	13976	13842	13576	14310	13910	43	4230	500	10150	10	1	8610000	1215	107.71	1.17	12	0.15	131.00	12061.00	20850	20230418	-32.33	12150	20221013	16.13	20850	-32.33	20230418	12500	12.88	20230103	20850	-32.33	20230418	12150	16.13	20221013	3.52	N	308170	500	43 억		45030	N	N	2	N	00	N
171	20230801	150907	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	13980	-130	5	-0.92	167766420	11967	60.14	13920	14140	13920	18340	9880	14110	14019.09	0.52	0	-100	14376	14242	13976	13842	13576	14310	13910	43	4230	500	10150	10	1	8610000	1204	106.72	1.16	12	0.14	131.00	12061.00	20850	20230418	-32.95	12150	20221013	15.06	20850	-32.95	20230418	12500	11.84	20230103	20850	-32.95	20230418	12150	15.06	20221013	3.52	N	308170	500	43 억		45030	N	N	3	N	00	N
172	20230801	140923	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14050	-60	5	-0.43	143070990	10204	51.28	13920	14140	13920	18340	9880	14110	14021.07	0.52	0	16	14376	14242	13976	13842	13576	14310	13910	43	4230	500	10150	10	1	8610000	1210	107.25	1.16	12	0.12	131.00	12061.00	20850	20230418	-32.61	12150	20221013	15.64	20850	-32.61	20230418	12500	12.40	20230103	20850	-32.61	20230418	12150	15.64	20221013	3.52	N	308170	500	43 억		45030	N	N	3	N	00	N
173	20230801	130903	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14110	0	3	0.00	117348140	8368	42.05	13920	14140	13920	18340	9880	14110	14023.44	0.52	0	326	14376	14242	13976	13842	13576	14310	13910	43	4230	500	10150	10	1	8610000	1215	107.71	1.17	12	0.10	131.00	12061.00	20850	20230418	-32.33	12150	20221013	16.13	20850	-32.33	20230418	12500	12.88	20230103	20850	-32.33	20230418	12150	16.13	20221013	3.52	N	308170	500	43 억		45030	N	N	3	N	00	N
174	20230801	120903	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14040	-70	5	-0.50	101834310	7266	36.52	13920	14140	13920	18340	9880	14110	14015.18	0.52	0	515	14376	14242	13976	13842	13576	14310	13910	43	4230	500	10150	10	1	8610000	1209	107.18	1.16	12	0.08	131.00	12061.00	20850	20230418	-32.66	12150	20221013	15.56	20850	-32.66	20230418	12500	12.32	20230103	20850	-32.66	20230418	12150	15.56	20221013	3.52	N	308170	500	43 억		45030	N	N	3	N	00	N
175	20230801	110859	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14000	-110	5	-0.78	70997710	5066	25.46	13920	14140	13920	18340	9880	14110	14014.55	0.52	0	435	14376	14242	13976	13842	13576	14310	13910	43	4230	500	10150	10	1	8610000	1205	106.87	1.16	12	0.06	131.00	12061.00	20850	20230418	-32.85	12150	20221013	15.23	20850	-32.85	20230418	12500	12.00	20230103	20850	-32.85	20230418	12150	15.23	20221013	3.52	N	308170	500	43 억		45030	N	N	3	N	00	N
176	20230801	100905	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14090	-20	5	-0.14	27180300	1941	9.75	13920	14140	13920	18340	9880	14110	14003.25	0.52	0	-47	14376	14242	13976	13842	13576	14310	13910	43	4230	500	10150	10	1	8610000	1213	107.56	1.17	12	0.02	131.00	12061.00	20850	20230418	-32.42	12150	20221013	15.97	20850	-32.42	20230418	12500	12.72	20230103	20850	-32.42	20230418	12150	15.97	20221013	3.52	N	308170	500	43 억		45030	N	N	3	N	00	N
177	20230801	090857	55	50.00	KOSPI		운수.장비	N	N	N	Y	50	N	14070	-40	5	-0.28	12937880	929	4.67	13920	14070	13920	18340	9880	14110	13926.67	0.52	0	-95	14376	14242	13976	13842	13576	14310	13910	43	4230	500	10150	10	1	8610000	1211	107.40	1.17	12	0.01	131.00	12061.00	20850	20230418	-32.52	12150	20221013	15.80	20850	-32.52	20230418	12500	12.56	20230103	20850	-32.52	20230418	12150	15.80	20221013	3.52	N	308170	500	43 억		45030	N	N	3	N	00	N