KissMeData/000040/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	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	487	-5	5	-1.02	145924688	298874	82.50	492	498	483	639	345	492	488.25	45.99	0	-21909	520	505	493	478	466	500	473	481	147	500	330	1	1	96138465	468	-7.06	1.41	12	0.31	-69.00	345.00	872	20230414	-44.15	446	20230314	9.19	872	-44.15	20230414	446	9.19	20230314	872	-44.15	20230414	446	9.19	20230314	0.14	N	000040	500	480 억		44218114	N	N	1	N	00	N
3	20230831	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	487	-5	5	-1.02	139400392	285486	78.81	492	498	483	639	345	492	488.29	45.99	0	-21197	520	505	493	478	466	500	473	481	147	500	330	1	1	96138465	468	-7.06	1.41	12	0.30	-69.00	345.00	872	20230414	-44.15	446	20230314	9.19	872	-44.15	20230414	446	9.19	20230314	872	-44.15	20230414	446	9.19	20230314	0.14	N	000040	500	480 억		44218114	N	N	1	N	00	N
4	20230831	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	486	-6	5	-1.22	135560986	277595	76.63	492	498	483	639	345	492	488.34	45.99	0	-16496	520	505	493	478	466	500	473	481	147	500	330	1	1	96138465	467	-7.04	1.41	12	0.29	-69.00	345.00	872	20230414	-44.27	446	20230314	8.97	872	-44.27	20230414	446	8.97	20230314	872	-44.27	20230414	446	8.97	20230314	0.14	N	000040	500	480 억		44218114	N	N	1	N	00	N
5	20230831	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	490	-2	5	-0.41	128184374	262458	72.45	492	498	483	639	345	492	488.40	45.99	0	-11387	520	505	493	478	466	500	473	481	147	500	330	1	1	96138465	471	-7.10	1.42	12	0.27	-69.00	345.00	872	20230414	-43.81	446	20230314	9.87	872	-43.81	20230414	446	9.87	20230314	872	-43.81	20230414	446	9.87	20230314	0.14	N	000040	500	480 억		44218114	N	N	1	N	00	N
6	20230831	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	491	-1	5	-0.20	92723285	190197	52.50	492	493	483	639	345	492	487.51	45.99	0	-3490	520	505	493	478	466	500	473	481	147	500	330	1	1	96138465	472	-7.12	1.42	12	0.20	-69.00	345.00	872	20230414	-43.69	446	20230314	10.09	872	-43.69	20230414	446	10.09	20230314	872	-43.69	20230414	446	10.09	20230314	0.14	N	000040	500	480 억		44218114	N	N	1	N	00	N
7	20230831	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	490	-2	5	-0.41	91147566	186988	51.62	492	493	483	639	345	492	487.45	45.99	0	-3490	520	505	493	478	466	500	473	481	147	500	330	1	1	96138465	471	-7.10	1.42	12	0.19	-69.00	345.00	872	20230414	-43.81	446	20230314	9.87	872	-43.81	20230414	446	9.87	20230314	872	-43.81	20230414	446	9.87	20230314	0.14	N	000040	500	480 억		44218114	N	N	1	N	00	N
8	20230831	100102	57	100.00	KOSPI		운수.장비	N	N	N	N		N	489	-3	5	-0.61	24527685	50206	13.86	492	493	485	639	345	492	488.54	45.99	0	-2471	520	505	493	478	466	500	473	481	147	500	330	1	1	96138465	470	-7.09	1.42	12	0.05	-69.00	345.00	872	20230414	-43.92	446	20230314	9.64	872	-43.92	20230414	446	9.64	20230314	872	-43.92	20230414	446	9.64	20230314	0.14	N	000040	500	480 억		44218114	N	N	1	N	00	N
9	20230831	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	493	1	2	0.20	2740750	5569	1.54	492	493	490	639	345	492	492.14	45.99	0	-3476	520	505	493	478	466	500	473	481	147	500	330	1	1	96138465	474	-7.14	1.43	12	0.01	-69.00	345.00	872	20230414	-43.46	446	20230314	10.54	872	-43.46	20230414	446	10.54	20230314	872	-43.46	20230414	446	10.54	20230314	0.14	N	000040	500	480 억		44218114	N	N	1	N	00	N
10	20230830	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	492	-7	5	-1.40	177577388	358995	184.04	501	508	481	648	350	499	494.65	46.01	0	-18785	505	502	499	496	493	500	494	481	149	500	330	1	1	96138465	473	-7.13	1.43	12	0.37	-69.00	345.00	872	20230414	-43.58	446	20230314	10.31	872	-43.58	20230414	446	10.31	20230314	872	-43.58	20230414	446	10.31	20230314	0.14	N	000040	500	480 억		44236995	N	N	1	N	00	N
11	20230830	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	490	-9	5	-1.80	170542461	344658	176.69	501	508	481	648	350	499	494.82	46.01	0	-15083	505	502	499	496	493	500	494	481	149	500	330	1	1	96138465	471	-7.10	1.42	12	0.36	-69.00	345.00	872	20230414	-43.81	446	20230314	9.87	872	-43.81	20230414	446	9.87	20230314	872	-43.81	20230414	446	9.87	20230314	0.14	N	000040	500	480 억		44236995	N	N	0	N	00	N
12	20230830	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	492	-7	5	-1.40	152543278	307962	157.88	501	508	481	648	350	499	495.33	46.01	0	-11653	505	502	499	496	493	500	494	481	149	500	330	1	1	96138465	473	-7.13	1.43	12	0.32	-69.00	345.00	872	20230414	-43.58	446	20230314	10.31	872	-43.58	20230414	446	10.31	20230314	872	-43.58	20230414	446	10.31	20230314	0.14	N	000040	500	480 억		44236995	N	N	0	N	00	N
13	20230830	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	495	-4	5	-0.80	101563257	204109	104.64	501	508	495	648	350	499	497.59	46.01	0	-8856	505	502	499	496	493	500	494	481	149	500	330	1	1	96138465	476	-7.17	1.43	12	0.21	-69.00	345.00	872	20230414	-43.23	446	20230314	10.99	872	-43.23	20230414	446	10.99	20230314	872	-43.23	20230414	446	10.99	20230314	0.14	N	000040	500	480 억		44236995	N	N	0	N	00	N
14	20230830	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	496	-3	5	-0.60	94931515	190738	97.78	501	508	495	648	350	499	497.71	46.01	0	-7462	505	502	499	496	493	500	494	481	149	500	330	1	1	96138465	477	-7.19	1.44	12	0.20	-69.00	345.00	872	20230414	-43.12	446	20230314	11.21	872	-43.12	20230414	446	11.21	20230314	872	-43.12	20230414	446	11.21	20230314	0.14	N	000040	500	480 억		44236995	N	N	0	N	00	N
15	20230830	110102	57	100.00	KOSPI		운수.장비	N	N	N	N		N	498	-1	5	-0.20	33264438	66631	34.16	501	508	496	648	350	499	499.23	46.01	0	-7628	505	502	499	496	493	500	494	481	149	500	330	1	1	96138465	479	-7.22	1.44	12	0.07	-69.00	345.00	872	20230414	-42.89	446	20230314	11.66	872	-42.89	20230414	446	11.66	20230314	872	-42.89	20230414	446	11.66	20230314	0.14	N	000040	500	480 억		44236995	N	N	0	N	00	N
16	20230830	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	1	2	0.20	22670621	45400	23.27	501	508	496	648	350	499	499.35	46.01	0	-7628	505	502	499	496	493	500	494	481	149	500	330	1	1	96138465	481	-7.25	1.45	12	0.05	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44236995	N	N	0	N	00	N
17	20230830	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	496	-3	5	-0.60	1053516	2111	1.08	501	501	496	648	350	499	499.06	46.01	0	-868	505	502	499	496	493	500	494	481	149	500	330	1	1	96138465	477	-7.19	1.44	12	0.00	-69.00	345.00	872	20230414	-43.12	446	20230314	11.21	872	-43.12	20230414	446	11.21	20230314	872	-43.12	20230414	446	11.21	20230314	0.14	N	000040	500	480 억		44236995	N	N	0	N	00	N
18	20230829	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	499	-2	5	-0.40	96567797	193563	67.45	500	502	496	651	351	501	498.90	46.00	0	814	530	515	505	490	480	510	485	481	150	500	340	1	1	96138465	480	-7.23	1.45	12	0.20	-69.00	345.00	872	20230414	-42.78	446	20230314	11.88	872	-42.78	20230414	446	11.88	20230314	872	-42.78	20230414	446	11.88	20230314	0.14	N	000040	500	480 억		44222872	N	N	0	N	00	N
19	20230829	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	499	-2	5	-0.40	92571481	185552	64.66	500	502	496	651	351	501	498.90	46.00	0	1009	530	515	505	490	480	510	485	481	150	500	340	1	1	96138465	480	-7.23	1.45	12	0.19	-69.00	345.00	872	20230414	-42.78	446	20230314	11.88	872	-42.78	20230414	446	11.88	20230314	872	-42.78	20230414	446	11.88	20230314	0.14	N	000040	500	480 억		44222872	N	N	0	N	00	N
20	20230829	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	498	-3	5	-0.60	80321990	160939	56.08	500	502	496	651	351	501	499.08	46.00	0	1074	530	515	505	490	480	510	485	481	150	500	340	1	1	96138465	479	-7.22	1.44	12	0.17	-69.00	345.00	872	20230414	-42.89	446	20230314	11.66	872	-42.89	20230414	446	11.66	20230314	872	-42.89	20230414	446	11.66	20230314	0.14	N	000040	500	480 억		44222872	N	N	0	N	00	N
21	20230829	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	499	-2	5	-0.40	74602011	149453	52.08	500	502	496	651	351	501	499.17	46.00	0	1559	530	515	505	490	480	510	485	481	150	500	340	1	1	96138465	480	-7.23	1.45	12	0.16	-69.00	345.00	872	20230414	-42.78	446	20230314	11.88	872	-42.78	20230414	446	11.88	20230314	872	-42.78	20230414	446	11.88	20230314	0.14	N	000040	500	480 억		44222872	N	N	0	N	00	N
22	20230829	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	499	-2	5	-0.40	66273831	132708	46.24	500	502	496	651	351	501	499.40	46.00	0	1559	530	515	505	490	480	510	485	481	150	500	340	1	1	96138465	480	-7.23	1.45	12	0.14	-69.00	345.00	872	20230414	-42.78	446	20230314	11.88	872	-42.78	20230414	446	11.88	20230314	872	-42.78	20230414	446	11.88	20230314	0.14	N	000040	500	480 억		44222872	N	N	0	N	00	N
23	20230829	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	501	0	3	0.00	52494331	105144	36.64	500	502	496	651	351	501	499.26	46.00	0	1458	530	515	505	490	480	510	485	481	150	500	340	1	1	96138465	482	-7.26	1.45	12	0.11	-69.00	345.00	872	20230414	-42.55	446	20230314	12.33	872	-42.55	20230414	446	12.33	20230314	872	-42.55	20230414	446	12.33	20230314	0.14	N	000040	500	480 억		44222872	N	N	0	N	00	N
24	20230829	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-1	5	-0.20	26708719	53619	18.68	500	500	496	651	351	501	498.12	46.00	0	516	530	515	505	490	480	510	485	481	150	500	340	1	1	96138465	481	-7.25	1.45	12	0.06	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44222872	N	N	0	N	00	N
25	20230829	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-1	5	-0.20	884000	1768	0.62	500	500	500	651	351	501	500.00	46.00	0	-264	530	515	505	490	480	510	485	481	150	500	340	1	1	96138465	481	-7.25	1.45	12	0.00	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44222872	N	N	0	N	00	N
26	20230828	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	501	-4	5	-0.79	143838564	286824	126.77	507	520	495	656	354	505	501.49	45.99	0	4330	527	516	509	498	491	512	494	481	151	500	340	1	1	96138465	482	-7.26	1.45	12	0.30	-69.00	345.00	872	20230414	-42.55	446	20230314	12.33	872	-42.55	20230414	446	12.33	20230314	872	-42.55	20230414	446	12.33	20230314	0.14	N	000040	500	480 억		44218647	N	N	0	N	00	N
27	20230828	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-5	5	-0.99	134673695	268482	118.66	507	520	495	656	354	505	501.61	45.99	0	4287	527	516	509	498	491	512	494	481	151	500	340	1	1	96138465	481	-7.25	1.45	12	0.28	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44218647	N	N	0	N	00	N
28	20230828	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	501	-4	5	-0.79	115774151	230678	101.95	507	520	495	656	354	505	501.89	45.99	0	4774	527	516	509	498	491	512	494	481	151	500	340	1	1	96138465	482	-7.26	1.45	12	0.24	-69.00	345.00	872	20230414	-42.55	446	20230314	12.33	872	-42.55	20230414	446	12.33	20230314	872	-42.55	20230414	446	12.33	20230314	0.14	N	000040	500	480 억		44218647	N	N	0	N	00	N
29	20230828	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	503	-2	5	-0.40	107742122	214617	94.86	507	520	495	656	354	505	502.02	45.99	0	3973	527	516	509	498	491	512	494	481	151	500	340	1	1	96138465	484	-7.29	1.46	12	0.22	-69.00	345.00	872	20230414	-42.32	446	20230314	12.78	872	-42.32	20230414	446	12.78	20230314	872	-42.32	20230414	446	12.78	20230314	0.14	N	000040	500	480 억		44218647	N	N	0	N	00	N
30	20230828	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	-5	5	-0.99	96050970	191239	84.52	507	520	495	656	354	505	502.26	45.99	0	3888	527	516	509	498	491	512	494	481	151	500	340	1	1	96138465	481	-7.25	1.45	12	0.20	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44218647	N	N	0	N	00	N
31	20230828	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	499	-6	5	-1.19	71379785	141638	62.60	507	520	499	656	354	505	503.96	45.99	0	1777	527	516	509	498	491	512	494	481	151	500	340	1	1	96138465	480	-7.23	1.45	12	0.15	-69.00	345.00	872	20230414	-42.78	446	20230314	11.88	872	-42.78	20230414	446	11.88	20230314	872	-42.78	20230414	446	11.88	20230314	0.14	N	000040	500	480 억		44218647	N	N	0	N	00	N
32	20230828	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	504	-1	5	-0.20	29955987	59086	26.11	507	520	501	656	354	505	506.99	45.99	0	-5272	527	516	509	498	491	512	494	481	151	500	340	1	1	96138465	485	-7.30	1.46	12	0.06	-69.00	345.00	872	20230414	-42.20	446	20230314	13.00	872	-42.20	20230414	446	13.00	20230314	872	-42.20	20230414	446	13.00	20230314	0.14	N	000040	500	480 억		44218647	N	N	0	N	00	N
33	20230828	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	506	1	2	0.20	376653	744	0.33	507	507	506	656	354	505	506.25	45.99	0	-21	527	516	509	498	491	512	494	481	151	500	340	1	1	96138465	486	-7.33	1.47	12	0.00	-69.00	345.00	872	20230414	-41.97	446	20230314	13.45	872	-41.97	20230414	446	13.45	20230314	872	-41.97	20230414	446	13.45	20230314	0.14	N	000040	500	480 억		44218647	N	N	0	N	00	N
34	20230825	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	505	-8	5	-1.56	114212395	225444	62.80	520	520	502	666	360	513	506.61	46.01	0	-11115	552	532	521	501	490	527	496	481	153	500	340	1	1	96138465	485	-7.32	1.46	12	0.23	-69.00	345.00	872	20230414	-42.09	446	20230314	13.23	872	-42.09	20230414	446	13.23	20230314	872	-42.09	20230414	446	13.23	20230314	0.14	N	000040	500	480 억		44232877	N	N	0	N	00	N
35	20230825	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	504	-9	5	-1.75	111398469	219869	61.24	520	520	502	666	360	513	506.66	46.01	0	-11066	552	532	521	501	490	527	496	481	153	500	340	1	1	96138465	485	-7.30	1.46	12	0.23	-69.00	345.00	872	20230414	-42.20	446	20230314	13.00	872	-42.20	20230414	446	13.00	20230314	872	-42.20	20230414	446	13.00	20230314	0.14	N	000040	500	480 억		44232877	N	N	0	N	00	N
36	20230825	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	503	-10	5	-1.95	104980171	207106	57.69	520	520	502	666	360	513	506.89	46.01	0	-4034	552	532	521	501	490	527	496	481	153	500	340	1	1	96138465	484	-7.29	1.46	12	0.22	-69.00	345.00	872	20230414	-42.32	446	20230314	12.78	872	-42.32	20230414	446	12.78	20230314	872	-42.32	20230414	446	12.78	20230314	0.14	N	000040	500	480 억		44232877	N	N	0	N	00	N
37	20230825	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	505	-8	5	-1.56	99405553	196054	54.61	520	520	502	666	360	513	507.03	46.01	0	-4007	552	532	521	501	490	527	496	481	153	500	340	1	1	96138465	485	-7.32	1.46	12	0.20	-69.00	345.00	872	20230414	-42.09	446	20230314	13.23	872	-42.09	20230414	446	13.23	20230314	872	-42.09	20230414	446	13.23	20230314	0.14	N	000040	500	480 억		44232877	N	N	0	N	00	N
38	20230825	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	503	-10	5	-1.95	86996921	171387	47.74	520	520	502	666	360	513	507.61	46.01	0	-2248	552	532	521	501	490	527	496	481	153	500	340	1	1	96138465	484	-7.29	1.46	12	0.18	-69.00	345.00	872	20230414	-42.32	446	20230314	12.78	872	-42.32	20230414	446	12.78	20230314	872	-42.32	20230414	446	12.78	20230314	0.14	N	000040	500	480 억		44232877	N	N	0	N	00	N
39	20230825	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	502	-11	5	-2.14	60552361	119024	33.15	520	520	502	666	360	513	508.74	46.01	0	-15279	552	532	521	501	490	527	496	481	153	500	340	1	1	96138465	483	-7.28	1.46	12	0.12	-69.00	345.00	872	20230414	-42.43	446	20230314	12.56	872	-42.43	20230414	446	12.56	20230314	872	-42.43	20230414	446	12.56	20230314	0.14	N	000040	500	480 억		44232877	N	N	0	N	00	N
40	20230825	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	509	-4	5	-0.78	30316985	59146	16.47	520	520	507	666	360	513	512.58	46.01	0	-16215	552	532	521	501	490	527	496	481	153	500	340	1	1	96138465	489	-7.38	1.48	12	0.06	-69.00	345.00	872	20230414	-41.63	446	20230314	14.13	872	-41.63	20230414	446	14.13	20230314	872	-41.63	20230414	446	14.13	20230314	0.14	N	000040	500	480 억		44232877	N	N	0	N	00	N
41	20230825	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	514	1	2	0.19	6051401	11663	3.25	520	520	514	666	360	513	518.85	46.01	0	-8480	552	532	521	501	490	527	496	481	153	500	340	1	1	96138465	494	-7.45	1.49	12	0.01	-69.00	345.00	872	20230414	-41.06	446	20230314	15.25	872	-41.06	20230414	446	15.25	20230314	872	-41.06	20230414	446	15.25	20230314	0.14	N	000040	500	480 억		44232877	N	N	0	N	00	N
42	20230824	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	513	-19	5	-3.57	186858243	358889	169.14	533	541	510	691	373	532	520.66	46.04	0	-32295	554	543	533	522	512	538	517	481	159	500	360	1	1	96138465	493	-7.43	1.49	12	0.37	-69.00	345.00	872	20230414	-41.17	446	20230314	15.02	872	-41.17	20230414	446	15.02	20230314	872	-41.17	20230414	446	15.02	20230314	0.14	N	000040	500	480 억		44265382	N	N	0	N	00	N
43	20230824	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	517	-15	5	-2.82	175731235	337209	158.92	533	541	510	691	373	532	521.13	46.04	0	-31990	554	543	533	522	512	538	517	481	159	500	360	1	1	96138465	497	-7.49	1.50	12	0.35	-69.00	345.00	872	20230414	-40.71	446	20230314	15.92	872	-40.71	20230414	446	15.92	20230314	872	-40.71	20230414	446	15.92	20230314	0.14	N	000040	500	480 억		44265382	N	N	0	N	00	N
44	20230824	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	518	-14	5	-2.63	137209962	262092	123.52	533	541	512	691	373	532	523.51	46.04	0	-19353	554	543	533	522	512	538	517	481	159	500	360	1	1	96138465	498	-7.51	1.50	12	0.27	-69.00	345.00	872	20230414	-40.60	446	20230314	16.14	872	-40.60	20230414	446	16.14	20230314	872	-40.60	20230414	446	16.14	20230314	0.14	N	000040	500	480 억		44265382	N	N	0	N	00	N
45	20230824	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	517	-15	5	-2.82	128660433	245577	115.74	533	541	512	691	373	532	523.90	46.04	0	-16577	554	543	533	522	512	538	517	481	159	500	360	1	1	96138465	497	-7.49	1.50	12	0.26	-69.00	345.00	872	20230414	-40.71	446	20230314	15.92	872	-40.71	20230414	446	15.92	20230314	872	-40.71	20230414	446	15.92	20230314	0.14	N	000040	500	480 억		44265382	N	N	0	N	00	N
46	20230824	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	519	-13	5	-2.44	107930659	205523	96.86	533	541	517	691	373	532	525.14	46.04	0	-17591	554	543	533	522	512	538	517	481	159	500	360	1	1	96138465	499	-7.52	1.50	12	0.21	-69.00	345.00	872	20230414	-40.48	446	20230314	16.37	872	-40.48	20230414	446	16.37	20230314	872	-40.48	20230414	446	16.37	20230314	0.14	N	000040	500	480 억		44265382	N	N	0	N	00	N
47	20230824	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	527	-5	5	-0.94	72770260	137958	65.02	533	541	520	691	373	532	527.47	46.04	0	-20491	554	543	533	522	512	538	517	481	159	500	360	1	1	96138465	507	-7.64	1.53	12	0.14	-69.00	345.00	872	20230414	-39.56	446	20230314	18.16	872	-39.56	20230414	446	18.16	20230314	872	-39.56	20230414	446	18.16	20230314	0.14	N	000040	500	480 억		44265382	N	N	0	N	00	N
48	20230824	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	524	-8	5	-1.50	45371390	85461	40.28	533	541	524	691	373	532	530.90	46.04	0	-21085	554	543	533	522	512	538	517	481	159	500	360	1	1	96138465	504	-7.59	1.52	12	0.09	-69.00	345.00	872	20230414	-39.91	446	20230314	17.49	872	-39.91	20230414	446	17.49	20230314	872	-39.91	20230414	446	17.49	20230314	0.14	N	000040	500	480 억		44265382	N	N	0	N	00	N
49	20230824	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	533	1	2	0.19	952801	1788	0.84	533	533	533	691	373	532	533.00	46.04	0	-134	554	543	533	522	512	538	517	481	159	500	360	1	1	96138465	512	-7.72	1.54	12	0.00	-69.00	345.00	872	20230414	-38.88	446	20230314	19.51	872	-38.88	20230414	446	19.51	20230314	872	-38.88	20230414	446	19.51	20230314	0.14	N	000040	500	480 억		44265382	N	N	0	N	00	N
50	20230823	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	532	-5	5	-0.93	113317072	212101	122.48	539	544	523	698	376	537	534.26	46.06	0	-1178	548	542	537	531	526	540	529	481	161	500	360	1	1	96138465	511	-7.71	1.54	12	0.22	-69.00	345.00	872	20230414	-38.99	446	20230314	19.28	872	-38.99	20230414	446	19.28	20230314	872	-38.99	20230414	446	19.28	20230314	0.14	N	000040	500	480 억		44278066	N	N	0	N	00	N
51	20230823	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	534	-3	5	-0.56	102314128	191296	110.46	539	544	528	698	376	537	534.85	46.06	0	-607	548	542	537	531	526	540	529	481	161	500	360	1	1	96138465	513	-7.74	1.55	12	0.20	-69.00	345.00	872	20230414	-38.76	446	20230314	19.73	872	-38.76	20230414	446	19.73	20230314	872	-38.76	20230414	446	19.73	20230314	0.14	N	000040	500	480 억		44278066	N	N	0	N	00	N
52	20230823	140100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	532	-5	5	-0.93	66193862	123325	71.21	539	544	532	698	376	537	536.74	46.06	0	5322	548	542	537	531	526	540	529	481	161	500	360	1	1	96138465	511	-7.71	1.54	12	0.13	-69.00	345.00	872	20230414	-38.99	446	20230314	19.28	872	-38.99	20230414	446	19.28	20230314	872	-38.99	20230414	446	19.28	20230314	0.14	N	000040	500	480 억		44278066	N	N	0	N	00	N
53	20230823	130100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	0	3	0.00	44316725	82445	47.61	539	544	534	698	376	537	537.53	46.06	0	4508	548	542	537	531	526	540	529	481	161	500	360	1	1	96138465	516	-7.78	1.56	12	0.09	-69.00	345.00	872	20230414	-38.42	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.14	N	000040	500	480 억		44278066	N	N	0	N	00	N
54	20230823	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	0	3	0.00	40975345	76231	44.02	539	544	534	698	376	537	537.52	46.06	0	4263	548	542	537	531	526	540	529	481	161	500	360	1	1	96138465	516	-7.78	1.56	12	0.08	-69.00	345.00	872	20230414	-38.42	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.14	N	000040	500	480 억		44278066	N	N	0	N	00	N
55	20230823	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	536	-1	5	-0.19	38705310	72006	41.58	539	544	534	698	376	537	537.53	46.06	0	4299	548	542	537	531	526	540	529	481	161	500	360	1	1	96138465	515	-7.77	1.55	12	0.07	-69.00	345.00	872	20230414	-38.53	446	20230314	20.18	872	-38.53	20230414	446	20.18	20230314	872	-38.53	20230414	446	20.18	20230314	0.14	N	000040	500	480 억		44278066	N	N	0	N	00	N
56	20230823	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	0	3	0.00	24398050	45326	26.17	539	544	535	698	376	537	538.28	46.06	0	2178	548	542	537	531	526	540	529	481	161	500	360	1	1	96138465	516	-7.78	1.56	12	0.05	-69.00	345.00	872	20230414	-38.42	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.14	N	000040	500	480 억		44278066	N	N	0	N	00	N
57	20230823	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	544	7	2	1.30	4967510	9216	5.32	539	544	537	698	376	537	539.01	46.06	0	7708	548	542	537	531	526	540	529	481	161	500	360	1	1	96138465	523	-7.88	1.58	12	0.01	-69.00	345.00	872	20230414	-37.61	446	20230314	21.97	872	-37.61	20230414	446	21.97	20230314	872	-37.61	20230414	446	21.97	20230314	0.14	N	000040	500	480 억		44278066	N	N	0	N	00	N
58	20230822	160100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	-3	5	-0.56	92839988	172492	35.31	542	543	532	702	378	540	538.23	46.10	0	-40881	560	550	540	530	520	545	525	481	162	500	360	1	1	96138465	516	-7.78	1.56	12	0.18	-69.00	345.00	872	20230414	-38.42	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.26	N	000040	500	480 억		44318947	N	N	0	N	00	N
59	20230822	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	-3	5	-0.56	85164217	158233	32.39	542	543	532	702	378	540	538.22	46.10	0	-37678	560	550	540	530	520	545	525	481	162	500	360	1	1	96138465	516	-7.78	1.56	12	0.16	-69.00	345.00	872	20230414	-38.42	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.26	N	000040	500	480 억		44318947	N	N	0	N	00	N
60	20230822	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	541	1	2	0.19	70565092	131191	26.86	542	543	532	702	378	540	537.88	46.10	0	-32449	560	550	540	530	520	545	525	481	162	500	360	1	1	96138465	520	-7.84	1.57	12	0.14	-69.00	345.00	872	20230414	-37.96	446	20230314	21.30	872	-37.96	20230414	446	21.30	20230314	872	-37.96	20230414	446	21.30	20230314	0.26	N	000040	500	480 억		44318947	N	N	0	N	00	N
61	20230822	130100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	540	0	3	0.00	63634771	118358	24.23	542	543	532	702	378	540	537.65	46.10	0	-30584	560	550	540	530	520	545	525	481	162	500	360	1	1	96138465	519	-7.83	1.57	12	0.12	-69.00	345.00	872	20230414	-38.07	446	20230314	21.08	872	-38.07	20230414	446	21.08	20230314	872	-38.07	20230414	446	21.08	20230314	0.26	N	000040	500	480 억		44318947	N	N	0	N	00	N
62	20230822	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	540	0	3	0.00	52953688	98591	20.18	542	543	532	702	378	540	537.10	46.10	0	-30134	560	550	540	530	520	545	525	481	162	500	360	1	1	96138465	519	-7.83	1.57	12	0.10	-69.00	345.00	872	20230414	-38.07	446	20230314	21.08	872	-38.07	20230414	446	21.08	20230314	872	-38.07	20230414	446	21.08	20230314	0.26	N	000040	500	480 억		44318947	N	N	0	N	00	N
63	20230822	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	536	-4	5	-0.74	44755068	83427	17.08	542	542	532	702	378	540	536.46	46.10	0	-28647	560	550	540	530	520	545	525	481	162	500	360	1	1	96138465	515	-7.77	1.55	12	0.09	-69.00	345.00	872	20230414	-38.53	446	20230314	20.18	872	-38.53	20230414	446	20.18	20230314	872	-38.53	20230414	446	20.18	20230314	0.26	N	000040	500	480 억		44318947	N	N	0	N	00	N
64	20230822	100100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	534	-6	5	-1.11	33170121	61784	12.65	542	542	532	702	378	540	536.87	46.10	0	-26956	560	550	540	530	520	545	525	481	162	500	360	1	1	96138465	513	-7.74	1.55	12	0.06	-69.00	345.00	872	20230414	-38.76	446	20230314	19.73	872	-38.76	20230414	446	19.73	20230314	872	-38.76	20230414	446	19.73	20230314	0.26	N	000040	500	480 억		44318947	N	N	0	N	00	N
65	20230822	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	540	0	3	0.00	3219591	5960	1.22	542	542	540	702	378	540	540.20	46.10	0	-5439	560	550	540	530	520	545	525	481	162	500	360	1	1	96138465	519	-7.83	1.57	12	0.01	-69.00	345.00	872	20230414	-38.07	446	20230314	21.08	872	-38.07	20230414	446	21.08	20230314	872	-38.07	20230414	446	21.08	20230314	0.26	N	000040	500	480 억		44318947	N	N	0	N	00	N
66	20230821	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	540	2	2	0.37	263213197	488419	130.42	543	550	530	699	377	538	538.91	46.14	0	-65191	578	558	542	522	506	550	514	481	161	500	360	1	1	96138465	519	-7.83	1.57	12	0.51	-69.00	345.00	872	20230414	-38.07	446	20230314	21.08	872	-38.07	20230414	446	21.08	20230314	872	-38.07	20230414	446	21.08	20230314	0.25	N	000040	500	480 억		44357363	N	N	0	N	00	N
67	20230821	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	539	1	2	0.19	259476893	481504	128.58	543	550	530	699	377	538	538.89	46.14	0	-64273	578	558	542	522	506	550	514	481	161	500	360	1	1	96138465	518	-7.81	1.56	12	0.50	-69.00	345.00	872	20230414	-38.19	446	20230314	20.85	872	-38.19	20230414	446	20.85	20230314	872	-38.19	20230414	446	20.85	20230314	0.25	N	000040	500	480 억		44357363	N	N	0	N	00	N
68	20230821	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	539	1	2	0.19	247183506	458719	122.49	543	550	530	699	377	538	538.86	46.14	0	-58122	578	558	542	522	506	550	514	481	161	500	360	1	1	96138465	518	-7.81	1.56	12	0.48	-69.00	345.00	872	20230414	-38.19	446	20230314	20.85	872	-38.19	20230414	446	20.85	20230314	872	-38.19	20230414	446	20.85	20230314	0.25	N	000040	500	480 억		44357363	N	N	0	N	00	N
69	20230821	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	543	5	2	0.93	177642299	329832	88.08	543	550	530	699	377	538	538.58	46.14	0	-65493	578	558	542	522	506	550	514	481	161	500	360	1	1	96138465	522	-7.87	1.57	12	0.34	-69.00	345.00	872	20230414	-37.73	446	20230314	21.75	872	-37.73	20230414	446	21.75	20230314	872	-37.73	20230414	446	21.75	20230314	0.25	N	000040	500	480 억		44357363	N	N	0	N	00	N
70	20230821	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	539	1	2	0.19	161881827	300731	80.30	543	550	530	699	377	538	538.29	46.14	0	-65877	578	558	542	522	506	550	514	481	161	500	360	1	1	96138465	518	-7.81	1.56	12	0.31	-69.00	345.00	872	20230414	-38.19	446	20230314	20.85	872	-38.19	20230414	446	20.85	20230314	872	-38.19	20230414	446	20.85	20230314	0.25	N	000040	500	480 억		44357363	N	N	0	N	00	N
71	20230821	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	538	0	3	0.00	150309730	279289	74.58	543	550	530	699	377	538	538.19	46.14	0	-67295	578	558	542	522	506	550	514	481	161	500	360	1	1	96138465	517	-7.80	1.56	12	0.29	-69.00	345.00	872	20230414	-38.30	446	20230314	20.63	872	-38.30	20230414	446	20.63	20230314	872	-38.30	20230414	446	20.63	20230314	0.25	N	000040	500	480 억		44357363	N	N	0	N	00	N
72	20230821	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	533	-5	5	-0.93	141021187	261994	69.96	543	550	530	699	377	538	538.26	46.14	0	-67308	578	558	542	522	506	550	514	481	161	500	360	1	1	96138465	512	-7.72	1.54	12	0.27	-69.00	345.00	872	20230414	-38.88	446	20230314	19.51	872	-38.88	20230414	446	19.51	20230314	872	-38.88	20230414	446	19.51	20230314	0.25	N	000040	500	480 억		44357363	N	N	0	N	00	N
73	20230821	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	544	6	2	1.12	4849744	8951	2.39	543	544	538	699	377	538	541.81	46.14	0	1380	578	558	542	522	506	550	514	481	161	500	360	1	1	96138465	523	-7.88	1.58	12	0.01	-69.00	345.00	872	20230414	-37.61	446	20230314	21.97	872	-37.61	20230414	446	21.97	20230314	872	-37.61	20230414	446	21.97	20230314	0.25	N	000040	500	480 억		44357363	N	N	0	N	00	N
74	20230818	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	538	-5	5	-0.92	200536490	371157	102.64	543	562	526	705	381	543	540.30	46.20	0	-49352	563	553	534	524	505	558	529	481	162	500	360	1	1	96138465	517	-7.80	1.56	12	0.39	-69.00	345.00	872	20230414	-38.30	446	20230314	20.63	872	-38.30	20230414	446	20.63	20230314	872	-38.30	20230414	446	20.63	20230314	0.24	N	000040	500	480 억		44411515	N	N	0	N	00	N
75	20230818	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	543	0	3	0.00	196998623	364589	100.82	543	562	526	705	381	543	540.33	46.20	0	-49352	563	553	534	524	505	558	529	481	162	500	360	1	1	96138465	522	-7.87	1.57	12	0.38	-69.00	345.00	872	20230414	-37.73	446	20230314	21.75	872	-37.73	20230414	446	21.75	20230314	872	-37.73	20230414	446	21.75	20230314	0.24	N	000040	500	480 억		44411515	N	N	0	N	00	N
76	20230818	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	541	-2	5	-0.37	170584885	315895	87.35	543	562	526	705	381	543	540.01	46.20	0	-50055	563	553	534	524	505	558	529	481	162	500	360	1	1	96138465	520	-7.84	1.57	12	0.33	-69.00	345.00	872	20230414	-37.96	446	20230314	21.30	872	-37.96	20230414	446	21.30	20230314	872	-37.96	20230414	446	21.30	20230314	0.24	N	000040	500	480 억		44411515	N	N	0	N	00	N
77	20230818	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	541	-2	5	-0.37	136028722	251866	69.65	543	562	526	705	381	543	540.08	46.20	0	-30461	563	553	534	524	505	558	529	481	162	500	360	1	1	96138465	520	-7.84	1.57	12	0.26	-69.00	345.00	872	20230414	-37.96	446	20230314	21.30	872	-37.96	20230414	446	21.30	20230314	872	-37.96	20230414	446	21.30	20230314	0.24	N	000040	500	480 억		44411515	N	N	0	N	00	N
78	20230818	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	539	-4	5	-0.74	91395906	168955	46.72	543	562	526	705	381	543	540.95	46.20	0	-27809	563	553	534	524	505	558	529	481	162	500	360	1	1	96138465	518	-7.81	1.56	12	0.18	-69.00	345.00	872	20230414	-38.19	446	20230314	20.85	872	-38.19	20230414	446	20.85	20230314	872	-38.19	20230414	446	20.85	20230314	0.24	N	000040	500	480 억		44411515	N	N	0	N	00	N
79	20230818	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	541	-2	5	-0.37	75076825	138807	38.38	543	562	526	705	381	543	540.87	46.20	0	-14028	563	553	534	524	505	558	529	481	162	500	360	1	1	96138465	520	-7.84	1.57	12	0.14	-69.00	345.00	872	20230414	-37.96	446	20230314	21.30	872	-37.96	20230414	446	21.30	20230314	872	-37.96	20230414	446	21.30	20230314	0.24	N	000040	500	480 억		44411515	N	N	0	N	00	N
80	20230818	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	532	-11	5	-2.03	18353493	34413	9.52	543	543	526	705	381	543	533.33	46.20	0	-15	563	553	534	524	505	558	529	481	162	500	360	1	1	96138465	511	-7.71	1.54	12	0.04	-69.00	345.00	872	20230414	-38.99	446	20230314	19.28	872	-38.99	20230414	446	19.28	20230314	872	-38.99	20230414	446	19.28	20230314	0.24	N	000040	500	480 억		44411515	N	N	0	N	00	N
81	20230818	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	542	-1	5	-0.18	1543150	2842	0.79	543	543	542	705	381	543	542.98	46.20	0	-318	563	553	534	524	505	558	529	481	162	500	360	1	1	96138465	521	-7.86	1.57	12	0.00	-69.00	345.00	872	20230414	-37.84	446	20230314	21.52	872	-37.84	20230414	446	21.52	20230314	872	-37.84	20230414	446	21.52	20230314	0.24	N	000040	500	480 억		44411515	N	N	0	N	00	N
82	20230817	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	543	10	2	1.88	190764384	359212	132.08	529	544	515	692	374	533	531.06	46.25	0	-73345	561	546	535	520	509	541	515	481	159	500	360	1	1	96138465	522	-7.87	1.57	12	0.37	-69.00	345.00	872	20230414	-37.73	446	20230314	21.75	872	-37.73	20230414	446	21.75	20230314	872	-37.73	20230414	446	21.75	20230314	0.26	N	000040	500	480 억		44468580	N	N	0	N	00	N
83	20230817	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	532	-1	5	-0.19	167023983	315031	115.84	529	544	515	692	374	533	530.18	46.25	0	-54181	561	546	535	520	509	541	515	481	159	500	360	1	1	96138465	511	-7.71	1.54	12	0.33	-69.00	345.00	872	20230414	-38.99	446	20230314	19.28	872	-38.99	20230414	446	19.28	20230314	872	-38.99	20230414	446	19.28	20230314	0.26	N	000040	500	480 억		44468580	N	N	0	N	00	N
84	20230817	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	541	8	2	1.50	151790273	286543	105.36	529	544	515	692	374	533	529.73	46.25	0	-45200	561	546	535	520	509	541	515	481	159	500	360	1	1	96138465	520	-7.84	1.57	12	0.30	-69.00	345.00	872	20230414	-37.96	446	20230314	21.30	872	-37.96	20230414	446	21.30	20230314	872	-37.96	20230414	446	21.30	20230314	0.26	N	000040	500	480 억		44468580	N	N	0	N	00	N
85	20230817	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	538	5	2	0.94	139926888	264499	97.26	529	544	515	692	374	533	529.03	46.25	0	-42362	561	546	535	520	509	541	515	481	159	500	360	1	1	96138465	517	-7.80	1.56	12	0.28	-69.00	345.00	872	20230414	-38.30	446	20230314	20.63	872	-38.30	20230414	446	20.63	20230314	872	-38.30	20230414	446	20.63	20230314	0.26	N	000040	500	480 억		44468580	N	N	0	N	00	N
86	20230817	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	537	4	2	0.75	98047400	186925	68.73	529	538	515	692	374	533	524.53	46.25	0	-32520	561	546	535	520	509	541	515	481	159	500	360	1	1	96138465	516	-7.78	1.56	12	0.19	-69.00	345.00	872	20230414	-38.42	446	20230314	20.40	872	-38.42	20230414	446	20.40	20230314	872	-38.42	20230414	446	20.40	20230314	0.26	N	000040	500	480 억		44468580	N	N	0	N	00	N
87	20230817	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	535	2	2	0.38	89233491	170508	62.70	529	536	515	692	374	533	523.34	46.25	0	-27584	561	546	535	520	509	541	515	481	159	500	360	1	1	96138465	514	-7.75	1.55	12	0.18	-69.00	345.00	872	20230414	-38.65	446	20230314	19.96	872	-38.65	20230414	446	19.96	20230314	872	-38.65	20230414	446	19.96	20230314	0.26	N	000040	500	480 억		44468580	N	N	0	N	00	N
88	20230817	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	527	-6	5	-1.13	67079385	128817	47.37	529	531	515	692	374	533	520.73	46.25	0	-18316	561	546	535	520	509	541	515	481	159	500	360	1	1	96138465	507	-7.64	1.53	12	0.13	-69.00	345.00	872	20230414	-39.56	446	20230314	18.16	872	-39.56	20230414	446	18.16	20230314	872	-39.56	20230414	446	18.16	20230314	0.26	N	000040	500	480 억		44468580	N	N	0	N	00	N
89	20230817	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	531	-2	5	-0.38	2456174	4637	1.71	529	531	529	692	374	533	529.69	46.25	0	-308	561	546	535	520	509	541	515	481	159	500	360	1	1	96138465	510	-7.70	1.54	12	0.00	-69.00	345.00	872	20230414	-39.11	446	20230314	19.06	872	-39.11	20230414	446	19.06	20230314	872	-39.11	20230414	446	19.06	20230314	0.26	N	000040	500	480 억		44468580	N	N	0	N	00	N
90	20230816	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	533	-20	5	-3.62	144967210	271199	12.51	539	550	524	718	388	553	534.54	46.30	0	-42725	613	582	549	518	485	598	534	481	165	500	370	1	1	96138465	512	-7.72	1.54	12	0.28	-69.00	345.00	872	20230414	-38.88	446	20230314	19.51	872	-38.88	20230414	446	19.51	20230314	872	-38.88	20230414	446	19.51	20230314	0.26	N	000040	500	480 억		44509985	N	N	0	N	00	N
91	20230816	150100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	531	-22	5	-3.98	137335568	256852	11.85	539	550	524	718	388	553	534.69	46.30	0	-40155	613	582	549	518	485	598	534	481	165	500	370	1	1	96138465	510	-7.70	1.54	12	0.27	-69.00	345.00	872	20230414	-39.11	446	20230314	19.06	872	-39.11	20230414	446	19.06	20230314	872	-39.11	20230414	446	19.06	20230314	0.26	N	000040	500	480 억		44509985	N	N	0	N	00	N
92	20230816	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	532	-21	5	-3.80	127260181	237869	10.98	539	550	524	718	388	553	535.00	46.30	0	-36039	613	582	549	518	485	598	534	481	165	500	370	1	1	96138465	511	-7.71	1.54	12	0.25	-69.00	345.00	872	20230414	-38.99	446	20230314	19.28	872	-38.99	20230414	446	19.28	20230314	872	-38.99	20230414	446	19.28	20230314	0.26	N	000040	500	480 억		44509985	N	N	0	N	00	N
93	20230816	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	538	-15	5	-2.71	120434994	225079	10.39	539	550	524	718	388	553	535.08	46.30	0	-32693	613	582	549	518	485	598	534	481	165	500	370	1	1	96138465	517	-7.80	1.56	12	0.23	-69.00	345.00	872	20230414	-38.30	446	20230314	20.63	872	-38.30	20230414	446	20.63	20230314	872	-38.30	20230414	446	20.63	20230314	0.26	N	000040	500	480 억		44509985	N	N	0	N	00	N
94	20230816	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	531	-22	5	-3.98	117424638	219457	10.13	539	550	524	718	388	553	535.07	46.30	0	-32302	613	582	549	518	485	598	534	481	165	500	370	1	1	96138465	510	-7.70	1.54	12	0.23	-69.00	345.00	872	20230414	-39.11	446	20230314	19.06	872	-39.11	20230414	446	19.06	20230314	872	-39.11	20230414	446	19.06	20230314	0.26	N	000040	500	480 억		44509985	N	N	0	N	00	N
95	20230816	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	534	-19	5	-3.44	107767196	201326	9.29	539	550	524	718	388	553	535.28	46.30	0	-24291	613	582	549	518	485	598	534	481	165	500	370	1	1	96138465	513	-7.74	1.55	12	0.21	-69.00	345.00	872	20230414	-38.76	446	20230314	19.73	872	-38.76	20230414	446	19.73	20230314	872	-38.76	20230414	446	19.73	20230314	0.26	N	000040	500	480 억		44509985	N	N	0	N	00	N
96	20230816	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	534	-19	5	-3.44	79329499	147853	6.82	539	550	524	718	388	553	536.54	46.30	0	-16034	613	582	549	518	485	598	534	481	165	500	370	1	1	96138465	513	-7.74	1.55	12	0.15	-69.00	345.00	872	20230414	-38.76	446	20230314	19.73	872	-38.76	20230414	446	19.73	20230314	872	-38.76	20230414	446	19.73	20230314	0.26	N	000040	500	480 억		44509985	N	N	0	N	00	N
97	20230816	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	550	-3	5	-0.54	6401336	11798	0.54	539	550	539	718	388	553	542.56	46.30	0	-498	613	582	549	518	485	598	534	481	165	500	370	1	1	96138465	529	-7.97	1.59	12	0.01	-69.00	345.00	872	20230414	-36.93	446	20230314	23.32	872	-36.93	20230414	446	23.32	20230314	872	-36.93	20230414	446	23.32	20230314	0.26	N	000040	500	480 억		44509985	N	N	0	N	00	N
98	20230814	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	553	37	2	7.17	1199562696	2165950	723.07	517	580	516	670	362	516	553.83	46.27	0	47154	527	521	516	510	505	524	513	481	154	500	350	1	1	96138465	532	-8.01	1.60	12	2.25	-69.00	345.00	872	20230414	-36.58	446	20230314	23.99	872	-36.58	20230414	446	23.99	20230314	872	-36.58	20230414	446	23.99	20230314	0.25	N	000040	500	480 억		44478979	N	N	0	N	00	N
99	20230814	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	560	44	2	8.53	1153198705	2082524	695.22	517	580	516	670	362	516	553.75	46.27	0	37099	527	521	516	510	505	524	513	481	154	500	350	1	1	96138465	538	-8.12	1.62	12	2.17	-69.00	345.00	872	20230414	-35.78	446	20230314	25.56	872	-35.78	20230414	446	25.56	20230314	872	-35.78	20230414	446	25.56	20230314	0.25	N	000040	500	480 억		44478979	N	N	0	N	00	N
100	20230814	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	556	40	2	7.75	1078617044	1948649	650.53	517	580	516	670	362	516	553.52	46.27	0	36733	527	521	516	510	505	524	513	481	154	500	350	1	1	96138465	535	-8.06	1.61	12	2.03	-69.00	345.00	872	20230414	-36.24	446	20230314	24.66	872	-36.24	20230414	446	24.66	20230314	872	-36.24	20230414	446	24.66	20230314	0.25	N	000040	500	480 억		44478979	N	N	0	N	00	N
101	20230814	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	540	24	2	4.65	1025364077	1851931	618.24	517	580	516	670	362	516	553.67	46.27	0	58258	527	521	516	510	505	524	513	481	154	500	350	1	1	96138465	519	-7.83	1.57	12	1.93	-69.00	345.00	872	20230414	-38.07	446	20230314	21.08	872	-38.07	20230414	446	21.08	20230314	872	-38.07	20230414	446	21.08	20230314	0.25	N	000040	500	480 억		44478979	N	N	0	N	00	N
102	20230814	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	549	33	2	6.40	950767606	1713656	572.08	517	580	516	670	362	516	554.82	46.27	0	25130	527	521	516	510	505	524	513	481	154	500	350	1	1	96138465	528	-7.96	1.59	12	1.78	-69.00	345.00	872	20230414	-37.04	446	20230314	23.09	872	-37.04	20230414	446	23.09	20230314	872	-37.04	20230414	446	23.09	20230314	0.25	N	000040	500	480 억		44478979	N	N	0	N	00	N
103	20230814	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	551	35	2	6.78	900620554	1622393	541.61	517	580	516	670	362	516	555.12	46.27	0	23234	527	521	516	510	505	524	513	481	154	500	350	1	1	96138465	530	-7.99	1.60	12	1.69	-69.00	345.00	872	20230414	-36.81	446	20230314	23.54	872	-36.81	20230414	446	23.54	20230314	872	-36.81	20230414	446	23.54	20230314	0.25	N	000040	500	480 억		44478979	N	N	0	N	00	N
104	20230814	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	550	34	2	6.59	810653668	1457908	486.70	517	580	516	670	362	516	556.04	46.27	0	-21827	527	521	516	510	505	524	513	481	154	500	350	1	1	96138465	529	-7.97	1.59	12	1.52	-69.00	345.00	872	20230414	-36.93	446	20230314	23.32	872	-36.93	20230414	446	23.32	20230314	872	-36.93	20230414	446	23.32	20230314	0.25	N	000040	500	480 억		44478979	N	N	0	N	00	N
105	20230814	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	516	0	3	0.00	6649346	12880	4.30	517	517	516	670	362	516	516.25	46.27	0	-124	527	521	516	510	505	524	513	481	154	500	350	1	1	96138465	496	-7.48	1.50	12	0.01	-69.00	345.00	872	20230414	-40.83	446	20230314	15.70	872	-40.83	20230414	446	15.70	20230314	872	-40.83	20230414	446	15.70	20230314	0.25	N	000040	500	480 억		44478979	N	N	0	N	00	N
106	20230811	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	516	5	2	0.98	154422706	299549	143.47	511	522	511	664	358	511	515.52	46.20	0	50966	527	519	512	504	497	515	500	481	153	500	340	1	1	96138465	496	-7.48	1.50	12	0.31	-69.00	345.00	872	20230414	-40.83	446	20230314	15.70	872	-40.83	20230414	446	15.70	20230314	872	-40.83	20230414	446	15.70	20230314	0.25	N	000040	500	480 억		44412639	N	N	0	N	00	N
107	20230811	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	515	4	2	0.78	137495430	266734	127.75	511	522	511	664	358	511	515.48	46.20	0	52377	527	519	512	504	497	515	500	481	153	500	340	1	1	96138465	495	-7.46	1.49	12	0.28	-69.00	345.00	872	20230414	-40.94	446	20230314	15.47	872	-40.94	20230414	446	15.47	20230314	872	-40.94	20230414	446	15.47	20230314	0.25	N	000040	500	480 억		44412639	N	N	0	N	00	N
108	20230811	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	514	3	2	0.59	111110891	215283	103.11	511	522	511	664	358	511	516.12	46.20	0	53770	527	519	512	504	497	515	500	481	153	500	340	1	1	96138465	494	-7.45	1.49	12	0.22	-69.00	345.00	872	20230414	-41.06	446	20230314	15.25	872	-41.06	20230414	446	15.25	20230314	872	-41.06	20230414	446	15.25	20230314	0.25	N	000040	500	480 억		44412639	N	N	0	N	00	N
109	20230811	130100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	519	8	2	1.57	100838898	195318	93.55	511	522	511	664	358	511	516.28	46.20	0	54230	527	519	512	504	497	515	500	481	153	500	340	1	1	96138465	499	-7.52	1.50	12	0.20	-69.00	345.00	872	20230414	-40.48	446	20230314	16.37	872	-40.48	20230414	446	16.37	20230314	872	-40.48	20230414	446	16.37	20230314	0.25	N	000040	500	480 억		44412639	N	N	0	N	00	N
110	20230811	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	513	2	2	0.39	94129097	182336	87.33	511	522	511	664	358	511	516.24	46.20	0	54792	527	519	512	504	497	515	500	481	153	500	340	1	1	96138465	493	-7.43	1.49	12	0.19	-69.00	345.00	872	20230414	-41.17	446	20230314	15.02	872	-41.17	20230414	446	15.02	20230314	872	-41.17	20230414	446	15.02	20230314	0.25	N	000040	500	480 억		44412639	N	N	0	N	00	N
111	20230811	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	518	7	2	1.37	61430722	118742	56.87	511	522	511	664	358	511	517.35	46.20	0	31496	527	519	512	504	497	515	500	481	153	500	340	1	1	96138465	498	-7.51	1.50	12	0.12	-69.00	345.00	872	20230414	-40.60	446	20230314	16.14	872	-40.60	20230414	446	16.14	20230314	872	-40.60	20230414	446	16.14	20230314	0.25	N	000040	500	480 억		44412639	N	N	0	N	00	N
112	20230811	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	520	9	2	1.76	38305316	74010	35.45	511	522	511	664	358	511	517.57	46.20	0	29233	527	519	512	504	497	515	500	481	153	500	340	1	1	96138465	500	-7.54	1.51	12	0.08	-69.00	345.00	872	20230414	-40.37	446	20230314	16.59	872	-40.37	20230414	446	16.59	20230314	872	-40.37	20230414	446	16.59	20230314	0.25	N	000040	500	480 억		44412639	N	N	0	N	00	N
113	20230811	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	511	0	3	0.00	391937	767	0.37	511	511	511	664	358	511	511.00	46.20	0	-100	527	519	512	504	497	515	500	481	153	500	340	1	1	96138465	491	-7.41	1.48	12	0.00	-69.00	345.00	872	20230414	-41.40	446	20230314	14.57	872	-41.40	20230414	446	14.57	20230314	872	-41.40	20230414	446	14.57	20230314	0.25	N	000040	500	480 억		44412639	N	N	0	N	00	N
114	20230810	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	511	0	3	0.00	106778607	208786	115.85	519	520	505	664	358	511	511.43	46.24	0	-40705	522	516	512	506	502	519	509	481	153	500	340	1	1	96138465	491	-7.41	1.48	12	0.22	-69.00	345.00	872	20230414	-41.40	446	20230314	14.57	872	-41.40	20230414	446	14.57	20230314	872	-41.40	20230414	446	14.57	20230314	0.24	N	000040	500	480 억		44453344	N	N	0	N	00	N
115	20230810	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	514	3	2	0.59	98516569	192641	106.89	519	520	505	664	358	511	511.40	46.24	0	-44510	522	516	512	506	502	519	509	481	153	500	340	1	1	96138465	494	-7.45	1.49	12	0.20	-69.00	345.00	872	20230414	-41.06	446	20230314	15.25	872	-41.06	20230414	446	15.25	20230314	872	-41.06	20230414	446	15.25	20230314	0.24	N	000040	500	480 억		44453344	N	N	0	N	00	N
116	20230810	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	516	5	2	0.98	91359866	178679	99.14	519	520	505	664	358	511	511.31	46.24	0	-42724	522	516	512	506	502	519	509	481	153	500	340	1	1	96138465	496	-7.48	1.50	12	0.19	-69.00	345.00	872	20230414	-40.83	446	20230314	15.70	872	-40.83	20230414	446	15.70	20230314	872	-40.83	20230414	446	15.70	20230314	0.24	N	000040	500	480 억		44453344	N	N	0	N	00	N
117	20230810	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	513	2	2	0.39	86547640	169321	93.95	519	520	505	664	358	511	511.15	46.24	0	-42372	522	516	512	506	502	519	509	481	153	500	340	1	1	96138465	493	-7.43	1.49	12	0.18	-69.00	345.00	872	20230414	-41.17	446	20230314	15.02	872	-41.17	20230414	446	15.02	20230314	872	-41.17	20230414	446	15.02	20230314	0.24	N	000040	500	480 억		44453344	N	N	0	N	00	N
118	20230810	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	512	1	2	0.20	85154485	166599	92.44	519	520	505	664	358	511	511.13	46.24	0	-42372	522	516	512	506	502	519	509	481	153	500	340	1	1	96138465	492	-7.42	1.48	12	0.17	-69.00	345.00	872	20230414	-41.28	446	20230314	14.80	872	-41.28	20230414	446	14.80	20230314	872	-41.28	20230414	446	14.80	20230314	0.24	N	000040	500	480 억		44453344	N	N	0	N	00	N
119	20230810	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	512	1	2	0.20	68816171	134642	74.71	519	520	505	664	358	511	511.10	46.24	0	-52997	522	516	512	506	502	519	509	481	153	500	340	1	1	96138465	492	-7.42	1.48	12	0.14	-69.00	345.00	872	20230414	-41.28	446	20230314	14.80	872	-41.28	20230414	446	14.80	20230314	872	-41.28	20230414	446	14.80	20230314	0.24	N	000040	500	480 억		44453344	N	N	0	N	00	N
120	20230810	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	511	0	3	0.00	44965851	88067	48.87	519	520	505	664	358	511	510.59	46.24	0	-51525	522	516	512	506	502	519	509	481	153	500	340	1	1	96138465	491	-7.41	1.48	12	0.09	-69.00	345.00	872	20230414	-41.40	446	20230314	14.57	872	-41.40	20230414	446	14.57	20230314	872	-41.40	20230414	446	14.57	20230314	0.24	N	000040	500	480 억		44453344	N	N	0	N	00	N
121	20230810	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	519	8	2	1.57	1148299	2213	1.23	519	520	513	664	358	511	518.89	46.24	0	-931	522	516	512	506	502	519	509	481	153	500	340	1	1	96138465	499	-7.52	1.50	12	0.00	-69.00	345.00	872	20230414	-40.48	446	20230314	16.37	872	-40.48	20230414	446	16.37	20230314	872	-40.48	20230414	446	16.37	20230314	0.24	N	000040	500	480 억		44453344	N	N	0	N	00	N
122	20230809	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	511	2	2	0.39	92281487	180218	128.91	509	518	508	661	357	509	512.06	46.25	0	-12799	519	514	508	503	497	516	505	481	152	500	340	1	1	96138465	491	-7.41	1.48	12	0.19	-69.00	345.00	872	20230414	-41.40	446	20230314	14.57	872	-41.40	20230414	446	14.57	20230314	872	-41.40	20230414	446	14.57	20230314	0.24	N	000040	500	480 억		44468143	N	N	0	N	00	N
123	20230809	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	512	3	2	0.59	82283824	160603	114.88	509	518	508	661	357	509	512.34	46.25	0	-12790	519	514	508	503	497	516	505	481	152	500	340	1	1	96138465	492	-7.42	1.48	12	0.17	-69.00	345.00	872	20230414	-41.28	446	20230314	14.80	872	-41.28	20230414	446	14.80	20230314	872	-41.28	20230414	446	14.80	20230314	0.24	N	000040	500	480 억		44468143	N	N	0	N	00	N
124	20230809	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	514	5	2	0.98	73161294	142807	102.15	509	518	508	661	357	509	512.31	46.25	0	-15229	519	514	508	503	497	516	505	481	152	500	340	1	1	96138465	494	-7.45	1.49	12	0.15	-69.00	345.00	872	20230414	-41.06	446	20230314	15.25	872	-41.06	20230414	446	15.25	20230314	872	-41.06	20230414	446	15.25	20230314	0.24	N	000040	500	480 억		44468143	N	N	0	N	00	N
125	20230809	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	513	4	2	0.79	59301142	115747	82.79	509	518	508	661	357	509	512.33	46.25	0	-25150	519	514	508	503	497	516	505	481	152	500	340	1	1	96138465	493	-7.43	1.49	12	0.12	-69.00	345.00	872	20230414	-41.17	446	20230314	15.02	872	-41.17	20230414	446	15.02	20230314	872	-41.17	20230414	446	15.02	20230314	0.24	N	000040	500	480 억		44468143	N	N	0	N	00	N
126	20230809	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	1	2	0.20	52923145	103307	73.90	509	518	508	661	357	509	512.29	46.25	0	-27209	519	514	508	503	497	516	505	481	152	500	340	1	1	96138465	490	-7.39	1.48	12	0.11	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.24	N	000040	500	480 억		44468143	N	N	0	N	00	N
127	20230809	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	514	5	2	0.98	35684889	69541	49.74	509	518	509	661	357	509	513.15	46.25	0	-2829	519	514	508	503	497	516	505	481	152	500	340	1	1	96138465	494	-7.45	1.49	12	0.07	-69.00	345.00	872	20230414	-41.06	446	20230314	15.25	872	-41.06	20230414	446	15.25	20230314	872	-41.06	20230414	446	15.25	20230314	0.24	N	000040	500	480 억		44468143	N	N	0	N	00	N
128	20230809	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	513	4	2	0.79	26674081	51987	37.19	509	518	509	661	357	509	513.09	46.25	0	-4725	519	514	508	503	497	516	505	481	152	500	340	1	1	96138465	493	-7.43	1.49	12	0.05	-69.00	345.00	872	20230414	-41.17	446	20230314	15.02	872	-41.17	20230414	446	15.02	20230314	872	-41.17	20230414	446	15.02	20230314	0.24	N	000040	500	480 억		44468143	N	N	0	N	00	N
129	20230809	090100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	509	0	3	0.00	3171579	6231	4.46	509	509	509	661	357	509	509.00	46.25	0	-523	519	514	508	503	497	516	505	481	152	500	340	1	1	96138465	489	-7.38	1.48	12	0.01	-69.00	345.00	872	20230414	-41.63	446	20230314	14.13	872	-41.63	20230414	446	14.13	20230314	872	-41.63	20230414	446	14.13	20230314	0.24	N	000040	500	480 억		44468143	N	N	0	N	00	N
130	20230808	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	509	2	2	0.39	69830541	137733	49.00	508	513	502	659	355	507	507.00	46.28	0	-19825	529	517	511	499	493	515	497	481	152	500	340	1	1	96138465	489	-7.38	1.48	12	0.14	-69.00	345.00	872	20230414	-41.63	446	20230314	14.13	872	-41.63	20230414	446	14.13	20230314	872	-41.63	20230414	446	14.13	20230314	0.24	N	000040	500	480 억		44488483	N	N	0	N	00	N
131	20230808	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	509	2	2	0.39	61433362	121147	43.10	508	513	502	659	355	507	507.10	46.28	0	-14915	529	517	511	499	493	515	497	481	152	500	340	1	1	96138465	489	-7.38	1.48	12	0.13	-69.00	345.00	872	20230414	-41.63	446	20230314	14.13	872	-41.63	20230414	446	14.13	20230314	872	-41.63	20230414	446	14.13	20230314	0.24	N	000040	500	480 억		44488483	N	N	0	N	00	N
132	20230808	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	505	-2	5	-0.39	56724627	111893	39.81	508	513	502	659	355	507	506.95	46.28	0	-6413	529	517	511	499	493	515	497	481	152	500	340	1	1	96138465	485	-7.32	1.46	12	0.12	-69.00	345.00	872	20230414	-42.09	446	20230314	13.23	872	-42.09	20230414	446	13.23	20230314	872	-42.09	20230414	446	13.23	20230314	0.24	N	000040	500	480 억		44488483	N	N	0	N	00	N
133	20230808	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	0	3	0.00	48833817	96412	34.30	508	513	502	659	355	507	506.51	46.28	0	-5306	529	517	511	499	493	515	497	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.10	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.24	N	000040	500	480 억		44488483	N	N	0	N	00	N
134	20230808	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	506	-1	5	-0.20	38323305	75727	26.94	508	513	502	659	355	507	506.07	46.28	0	-2796	529	517	511	499	493	515	497	481	152	500	340	1	1	96138465	486	-7.33	1.47	12	0.08	-69.00	345.00	872	20230414	-41.97	446	20230314	13.45	872	-41.97	20230414	446	13.45	20230314	872	-41.97	20230414	446	13.45	20230314	0.24	N	000040	500	480 억		44488483	N	N	0	N	00	N
135	20230808	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	506	-1	5	-0.20	29331998	57991	20.63	508	513	502	659	355	507	505.80	46.28	0	-4616	529	517	511	499	493	515	497	481	152	500	340	1	1	96138465	486	-7.33	1.47	12	0.06	-69.00	345.00	872	20230414	-41.97	446	20230314	13.45	872	-41.97	20230414	446	13.45	20230314	872	-41.97	20230414	446	13.45	20230314	0.24	N	000040	500	480 억		44488483	N	N	0	N	00	N
136	20230808	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	503	-4	5	-0.79	22864000	45150	16.06	508	513	503	659	355	507	506.40	46.28	0	-2866	529	517	511	499	493	515	497	481	152	500	340	1	1	96138465	484	-7.29	1.46	12	0.05	-69.00	345.00	872	20230414	-42.32	446	20230314	12.78	872	-42.32	20230414	446	12.78	20230314	872	-42.32	20230414	446	12.78	20230314	0.24	N	000040	500	480 억		44488483	N	N	0	N	00	N
137	20230808	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	0	3	0.00	1302983	2565	0.91	508	508	507	659	355	507	507.99	46.28	0	-275	529	517	511	499	493	515	497	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.00	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.24	N	000040	500	480 억		44488483	N	N	0	N	00	N
138	20230807	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	-10	5	-1.93	143158117	280095	108.08	522	523	505	672	362	517	511.11	46.36	0	-84410	537	527	517	507	497	522	502	481	155	500	350	1	1	96138465	487	-7.35	1.47	12	0.29	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.14	N	000040	500	480 억		44572837	N	N	0	N	00	N
139	20230807	150100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	-7	5	-1.35	137091918	268156	103.48	522	523	505	672	362	517	511.24	46.36	0	-84039	537	527	517	507	497	522	502	481	155	500	350	1	1	96138465	490	-7.39	1.48	12	0.28	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44572837	N	N	0	N	00	N
140	20230807	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	-7	5	-1.35	127035084	248373	95.84	522	523	505	672	362	517	511.47	46.36	0	-80345	537	527	517	507	497	522	502	481	155	500	350	1	1	96138465	490	-7.39	1.48	12	0.26	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44572837	N	N	0	N	00	N
141	20230807	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	-7	5	-1.35	124413870	243228	93.86	522	523	505	672	362	517	511.51	46.36	0	-80230	537	527	517	507	497	522	502	481	155	500	350	1	1	96138465	490	-7.39	1.48	12	0.25	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44572837	N	N	0	N	00	N
142	20230807	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	511	-6	5	-1.16	115424910	225553	87.04	522	523	505	672	362	517	511.74	46.36	0	-80230	537	527	517	507	497	522	502	481	155	500	350	1	1	96138465	491	-7.41	1.48	12	0.23	-69.00	345.00	872	20230414	-41.40	446	20230314	14.57	872	-41.40	20230414	446	14.57	20230314	872	-41.40	20230414	446	14.57	20230314	0.14	N	000040	500	480 억		44572837	N	N	0	N	00	N
143	20230807	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	-9	5	-1.74	112146325	219129	84.56	522	523	505	672	362	517	511.78	46.36	0	-80276	537	527	517	507	497	522	502	481	155	500	350	1	1	96138465	488	-7.36	1.47	12	0.23	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44572837	N	N	0	N	00	N
144	20230807	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	513	-4	5	-0.77	76310339	148514	57.31	522	523	505	672	362	517	513.83	46.36	0	-28667	537	527	517	507	497	522	502	481	155	500	350	1	1	96138465	493	-7.43	1.49	12	0.15	-69.00	345.00	872	20230414	-41.17	446	20230314	15.02	872	-41.17	20230414	446	15.02	20230314	872	-41.17	20230414	446	15.02	20230314	0.14	N	000040	500	480 억		44572837	N	N	0	N	00	N
145	20230807	090100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	523	6	2	1.16	3384083	6481	2.50	522	523	522	672	362	517	522.15	46.36	0	-1962	537	527	517	507	497	522	502	481	155	500	350	1	1	96138465	503	-7.58	1.52	12	0.01	-69.00	345.00	872	20230414	-40.02	446	20230314	17.26	872	-40.02	20230414	446	17.26	20230314	872	-40.02	20230414	446	17.26	20230314	0.14	N	000040	500	480 억		44572837	N	N	0	N	00	N
146	20230804	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	517	-4	5	-0.77	133340698	258905	50.61	521	527	507	677	365	521	515.02	46.39	0	-28960	543	531	513	501	483	538	508	481	156	500	350	1	1	96138465	497	-7.49	1.50	12	0.27	-69.00	345.00	872	20230414	-40.71	446	20230314	15.92	872	-40.71	20230414	446	15.92	20230314	872	-40.71	20230414	446	15.92	20230314	0.14	N	000040	500	480 억		44601891	N	N	0	N	00	N
147	20230804	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	516	-5	5	-0.96	122742459	238260	46.57	521	527	507	677	365	521	515.16	46.39	0	-26786	543	531	513	501	483	538	508	481	156	500	350	1	1	96138465	496	-7.48	1.50	12	0.25	-69.00	345.00	872	20230414	-40.83	446	20230314	15.70	872	-40.83	20230414	446	15.70	20230314	872	-40.83	20230414	446	15.70	20230314	0.14	N	000040	500	480 억		44601891	N	N	0	N	00	N
148	20230804	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	511	-10	5	-1.92	99098724	192177	37.57	521	527	507	677	365	521	515.66	46.39	0	-25487	543	531	513	501	483	538	508	481	156	500	350	1	1	96138465	491	-7.41	1.48	12	0.20	-69.00	345.00	872	20230414	-41.40	446	20230314	14.57	872	-41.40	20230414	446	14.57	20230314	872	-41.40	20230414	446	14.57	20230314	0.14	N	000040	500	480 억		44601891	N	N	0	N	00	N
149	20230804	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	-13	5	-2.50	93767203	181717	35.52	521	527	507	677	365	521	516.01	46.39	0	-26572	543	531	513	501	483	538	508	481	156	500	350	1	1	96138465	488	-7.36	1.47	12	0.19	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44601891	N	N	0	N	00	N
150	20230804	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	512	-9	5	-1.73	80308771	155275	30.35	521	527	507	677	365	521	517.20	46.39	0	-23457	543	531	513	501	483	538	508	481	156	500	350	1	1	96138465	492	-7.42	1.48	12	0.16	-69.00	345.00	872	20230414	-41.28	446	20230314	14.80	872	-41.28	20230414	446	14.80	20230314	872	-41.28	20230414	446	14.80	20230314	0.14	N	000040	500	480 억		44601891	N	N	0	N	00	N
151	20230804	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	512	-9	5	-1.73	64607390	124432	24.32	521	527	511	677	365	521	519.22	46.39	0	-33358	543	531	513	501	483	538	508	481	156	500	350	1	1	96138465	492	-7.42	1.48	12	0.13	-69.00	345.00	872	20230414	-41.28	446	20230314	14.80	872	-41.28	20230414	446	14.80	20230314	872	-41.28	20230414	446	14.80	20230314	0.14	N	000040	500	480 억		44601891	N	N	0	N	00	N
152	20230804	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	521	0	3	0.00	51386884	98738	19.30	521	527	514	677	365	521	520.44	46.39	0	-25906	543	531	513	501	483	538	508	481	156	500	350	1	1	96138465	501	-7.55	1.51	12	0.10	-69.00	345.00	872	20230414	-40.25	446	20230314	16.82	872	-40.25	20230414	446	16.82	20230314	872	-40.25	20230414	446	16.82	20230314	0.14	N	000040	500	480 억		44601891	N	N	0	N	00	N
153	20230804	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	518	-3	5	-0.58	7080135	13593	2.66	521	521	518	677	365	521	520.87	46.39	0	-2121	543	531	513	501	483	538	508	481	156	500	350	1	1	96138465	498	-7.51	1.50	12	0.01	-69.00	345.00	872	20230414	-40.60	446	20230314	16.14	872	-40.60	20230414	446	16.14	20230314	872	-40.60	20230414	446	16.14	20230314	0.14	N	000040	500	480 억		44601891	N	N	0	N	00	N
154	20230803	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	521	24	2	4.83	261642311	510505	240.63	498	525	495	646	348	497	512.44	46.29	0	80052	525	510	501	486	477	506	482	481	149	500	330	1	1	96138465	501	-7.55	1.51	12	0.53	-69.00	345.00	872	20230414	-40.25	446	20230314	16.82	872	-40.25	20230414	446	16.82	20230314	872	-40.25	20230414	446	16.82	20230314	0.14	N	000040	500	480 억		44500636	N	N	0	N	00	N
155	20230803	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	523	26	2	5.23	235778792	460923	217.26	498	525	495	646	348	497	511.54	46.29	0	80972	525	510	501	486	477	506	482	481	149	500	330	1	1	96138465	503	-7.58	1.52	12	0.48	-69.00	345.00	872	20230414	-40.02	446	20230314	17.26	872	-40.02	20230414	446	17.26	20230314	872	-40.02	20230414	446	17.26	20230314	0.14	N	000040	500	480 억		44500636	N	N	0	N	00	N
156	20230803	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	514	17	2	3.42	161257311	317642	149.72	498	515	495	646	348	497	507.67	46.29	0	55130	525	510	501	486	477	506	482	481	149	500	330	1	1	96138465	494	-7.45	1.49	12	0.33	-69.00	345.00	872	20230414	-41.06	446	20230314	15.25	872	-41.06	20230414	446	15.25	20230314	872	-41.06	20230414	446	15.25	20230314	0.14	N	000040	500	480 억		44500636	N	N	0	N	00	N
157	20230803	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	510	13	2	2.62	134471537	265394	125.09	498	512	495	646	348	497	506.69	46.29	0	49270	525	510	501	486	477	506	482	481	149	500	330	1	1	96138465	490	-7.39	1.48	12	0.28	-69.00	345.00	872	20230414	-41.51	446	20230314	14.35	872	-41.51	20230414	446	14.35	20230314	872	-41.51	20230414	446	14.35	20230314	0.14	N	000040	500	480 억		44500636	N	N	0	N	00	N
158	20230803	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	11	2	2.21	113958982	225125	106.11	498	512	495	646	348	497	506.20	46.29	0	32483	525	510	501	486	477	506	482	481	149	500	330	1	1	96138465	488	-7.36	1.47	12	0.23	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44500636	N	N	0	N	00	N
159	20230803	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	10	2	2.01	93434933	184821	87.12	498	511	495	646	348	497	505.54	46.29	0	32560	525	510	501	486	477	506	482	481	149	500	330	1	1	96138465	487	-7.35	1.47	12	0.19	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.14	N	000040	500	480 억		44500636	N	N	0	N	00	N
160	20230803	100100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	509	12	2	2.41	41929334	83395	39.31	498	511	495	646	348	497	502.78	46.29	0	2768	525	510	501	486	477	506	482	481	149	500	330	1	1	96138465	489	-7.38	1.48	12	0.09	-69.00	345.00	872	20230414	-41.63	446	20230314	14.13	872	-41.63	20230414	446	14.13	20230314	872	-41.63	20230414	446	14.13	20230314	0.14	N	000040	500	480 억		44500636	N	N	0	N	00	N
161	20230803	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	500	3	2	0.60	2571673	5163	2.43	498	500	498	646	348	497	498.10	46.29	0	-226	525	510	501	486	477	506	482	481	149	500	330	1	1	96138465	481	-7.25	1.45	12	0.01	-69.00	345.00	872	20230414	-42.66	446	20230314	12.11	872	-42.66	20230414	446	12.11	20230314	872	-42.66	20230414	446	12.11	20230314	0.14	N	000040	500	480 억		44500636	N	N	0	N	00	N
162	20230802	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	497	-10	5	-1.97	106321968	211999	176.95	511	516	492	659	355	507	501.52	46.33	0	-22861	526	516	508	498	490	512	494	481	152	500	340	1	1	96138465	478	-7.20	1.44	12	0.22	-69.00	345.00	872	20230414	-43.00	446	20230314	11.43	872	-43.00	20230414	446	11.43	20230314	872	-43.00	20230414	446	11.43	20230314	0.14	N	000040	500	480 억		44543164	N	N	1	N	00	N
163	20230802	150101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	498	-9	5	-1.78	99837969	198907	166.03	511	516	492	659	355	507	501.93	46.33	0	-22500	526	516	508	498	490	512	494	481	152	500	340	1	1	96138465	479	-7.22	1.44	12	0.21	-69.00	345.00	872	20230414	-42.89	446	20230314	11.66	872	-42.89	20230414	446	11.66	20230314	872	-42.89	20230414	446	11.66	20230314	0.14	N	000040	500	480 억		44543164	N	N	1	N	00	N
164	20230802	140101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	497	-10	5	-1.97	88055165	175134	146.18	511	516	492	659	355	507	502.79	46.33	0	-17172	526	516	508	498	490	512	494	481	152	500	340	1	1	96138465	478	-7.20	1.44	12	0.18	-69.00	345.00	872	20230414	-43.00	446	20230314	11.43	872	-43.00	20230414	446	11.43	20230314	872	-43.00	20230414	446	11.43	20230314	0.14	N	000040	500	480 억		44543164	N	N	1	N	00	N
165	20230802	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	501	-6	5	-1.18	58381943	115716	96.59	511	516	501	659	355	507	504.53	46.33	0	3698	526	516	508	498	490	512	494	481	152	500	340	1	1	96138465	482	-7.26	1.45	12	0.12	-69.00	345.00	872	20230414	-42.55	446	20230314	12.33	872	-42.55	20230414	446	12.33	20230314	872	-42.55	20230414	446	12.33	20230314	0.14	N	000040	500	480 억		44543164	N	N	1	N	00	N
166	20230802	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	505	-2	5	-0.39	47804952	94698	79.04	511	516	502	659	355	507	504.81	46.33	0	4041	526	516	508	498	490	512	494	481	152	500	340	1	1	96138465	485	-7.32	1.46	12	0.10	-69.00	345.00	872	20230414	-42.09	446	20230314	13.23	872	-42.09	20230414	446	13.23	20230314	872	-42.09	20230414	446	13.23	20230314	0.14	N	000040	500	480 억		44543164	N	N	1	N	00	N
167	20230802	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	505	-2	5	-0.39	42476931	84116	70.21	511	516	502	659	355	507	504.98	46.33	0	6640	526	516	508	498	490	512	494	481	152	500	340	1	1	96138465	485	-7.32	1.46	12	0.09	-69.00	345.00	872	20230414	-42.09	446	20230314	13.23	872	-42.09	20230414	446	13.23	20230314	872	-42.09	20230414	446	13.23	20230314	0.14	N	000040	500	480 억		44543164	N	N	1	N	00	N
168	20230802	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	504	-3	5	-0.59	31947471	63188	52.74	511	516	502	659	355	507	505.59	46.33	0	2870	526	516	508	498	490	512	494	481	152	500	340	1	1	96138465	485	-7.30	1.46	12	0.07	-69.00	345.00	872	20230414	-42.20	446	20230314	13.00	872	-42.20	20230414	446	13.00	20230314	872	-42.20	20230414	446	13.00	20230314	0.14	N	000040	500	480 억		44543164	N	N	1	N	00	N
169	20230802	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	1	2	0.20	538856	1057	0.88	511	511	508	659	355	507	509.80	46.33	0	-511	526	516	508	498	490	512	494	481	152	500	340	1	1	96138465	488	-7.36	1.47	12	0.00	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44543164	N	N	1	N	00	N
170	20230801	160101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	-1	5	-0.20	60133875	118798	48.43	508	518	500	660	356	508	506.19	46.35	0	-13275	526	516	499	489	472	522	495	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.12	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.14	N	000040	500	480 억		44558301	N	N	1	N	00	N
171	20230801	150100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	-1	5	-0.20	57475009	113549	46.29	508	518	500	660	356	508	506.17	46.35	0	-13074	526	516	499	489	472	522	495	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.12	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.14	N	000040	500	480 억		44558301	N	N	1	N	00	N
172	20230801	140100	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	-1	5	-0.20	53228395	105136	42.86	508	518	500	660	356	508	506.28	46.35	0	-15080	526	516	499	489	472	522	495	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.11	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.14	N	000040	500	480 억		44558301	N	N	1	N	00	N
173	20230801	130101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	-1	5	-0.20	47962389	94699	38.61	508	518	500	660	356	508	506.47	46.35	0	-10998	526	516	499	489	472	522	495	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.10	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.14	N	000040	500	480 억		44558301	N	N	1	N	00	N
174	20230801	120101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	507	-1	5	-0.20	41529687	82073	33.46	508	518	500	660	356	508	506.01	46.35	0	-8434	526	516	499	489	472	522	495	481	152	500	340	1	1	96138465	487	-7.35	1.47	12	0.09	-69.00	345.00	872	20230414	-41.86	446	20230314	13.68	872	-41.86	20230414	446	13.68	20230314	872	-41.86	20230414	446	13.68	20230314	0.14	N	000040	500	480 억		44558301	N	N	1	N	00	N
175	20230801	110101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	508	0	3	0.00	33346246	65848	26.84	508	518	500	660	356	508	506.41	46.35	0	-5435	526	516	499	489	472	522	495	481	152	500	340	1	1	96138465	488	-7.36	1.47	12	0.07	-69.00	345.00	872	20230414	-41.74	446	20230314	13.90	872	-41.74	20230414	446	13.90	20230314	872	-41.74	20230414	446	13.90	20230314	0.14	N	000040	500	480 억		44558301	N	N	1	N	00	N
176	20230801	100101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	504	-4	5	-0.79	22489522	44416	18.11	508	518	500	660	356	508	506.34	46.35	0	-4964	526	516	499	489	472	522	495	481	152	500	340	1	1	96138465	485	-7.30	1.46	12	0.05	-69.00	345.00	872	20230414	-42.20	446	20230314	13.00	872	-42.20	20230414	446	13.00	20230314	872	-42.20	20230414	446	13.00	20230314	0.14	N	000040	500	480 억		44558301	N	N	1	N	00	N
177	20230801	090101	57	100.00	KOSPI		운수.장비	N	N	N	N		N	512	4	2	0.79	4026675	7880	3.21	508	518	508	660	356	508	511.00	46.35	0	-168	526	516	499	489	472	522	495	481	152	500	340	1	1	96138465	492	-7.42	1.48	12	0.01	-69.00	345.00	872	20230414	-41.28	446	20230314	14.80	872	-41.28	20230414	446	14.80	20230314	872	-41.28	20230414	446	14.80	20230314	0.14	N	000040	500	480 억		44558301	N	N	1	N	00	N