KissMeData/021820/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6480	30	2	0.47	48342840	7569	121.07	6370	6490	6370	8380	4520	6450	6386.92	9.69	0	-119	6623	6536	6493	6406	6363	6515	6385	50	1930	500	4250	10	1	10000000	648	-6.83	0.13	06	0.08	-949.00	51131.00	10050	20221220	-35.52	5710	20221228	13.49	9450	-31.43	20230627	5990	8.18	20230106	10050	-35.52	20221220	5710	13.49	20221228	0.03	N	021820	500	50 억		968760	N	N	0	N	00	N
3	20230927	150338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	40	2	0.62	47495990	7438	118.97	6370	6490	6370	8380	4520	6450	6385.59	9.69	0	-126	6623	6536	6493	6406	6363	6515	6385	50	1930	500	4250	10	1	10000000	649	-6.84	0.13	06	0.07	-949.00	51131.00	10050	20221220	-35.42	5710	20221228	13.66	9450	-31.32	20230627	5990	8.35	20230106	10050	-35.42	20221220	5710	13.66	20221228	0.03	N	021820	500	50 억		968760	N	N	0	N	00	N
4	20230927	140338	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	-50	5	-0.78	23403370	3664	58.61	6370	6440	6370	8380	4520	6450	6387.38	9.69	0	-653	6623	6536	6493	6406	6363	6515	6385	50	1930	500	4250	10	1	10000000	640	-6.74	0.13	06	0.04	-949.00	51131.00	10050	20221220	-36.32	5710	20221228	12.08	9450	-32.28	20230627	5990	6.84	20230106	10050	-36.32	20221220	5710	12.08	20221228	0.03	N	021820	500	50 억		968760	N	N	0	N	00	N
5	20230927	130335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6420	-30	5	-0.47	16169030	2530	40.47	6370	6440	6370	8380	4520	6450	6390.92	9.69	0	-666	6623	6536	6493	6406	6363	6515	6385	50	1930	500	4250	10	1	10000000	642	-6.77	0.13	06	0.03	-949.00	51131.00	10050	20221220	-36.12	5710	20221228	12.43	9450	-32.06	20230627	5990	7.18	20230106	10050	-36.12	20221220	5710	12.43	20221228	0.03	N	021820	500	50 억		968760	N	N	0	N	00	N
6	20230927	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6400	-50	5	-0.78	14403130	2254	36.05	6370	6440	6370	8380	4520	6450	6390.03	9.69	0	-581	6623	6536	6493	6406	6363	6515	6385	50	1930	500	4250	10	1	10000000	640	-6.74	0.13	06	0.02	-949.00	51131.00	10050	20221220	-36.32	5710	20221228	12.08	9450	-32.28	20230627	5990	6.84	20230106	10050	-36.32	20221220	5710	12.08	20221228	0.03	N	021820	500	50 억		968760	N	N	0	N	00	N
7	20230927	110336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6380	-70	5	-1.09	11012250	1725	27.59	6370	6420	6370	8380	4520	6450	6383.91	9.69	0	-265	6623	6536	6493	6406	6363	6515	6385	50	1930	500	4250	10	1	10000000	638	-6.72	0.12	06	0.02	-949.00	51131.00	10050	20221220	-36.52	5710	20221228	11.73	9450	-32.49	20230627	5990	6.51	20230106	10050	-36.52	20221220	5710	11.73	20221228	0.03	N	021820	500	50 억		968760	N	N	0	N	00	N
8	20230927	100335	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6380	-70	5	-1.09	8238790	1291	20.65	6370	6420	6370	8380	4520	6450	6381.71	9.69	0	-107	6623	6536	6493	6406	6363	6515	6385	50	1930	500	4250	10	1	10000000	638	-6.72	0.12	06	0.01	-949.00	51131.00	10050	20221220	-36.52	5710	20221228	11.73	9450	-32.49	20230627	5990	6.51	20230106	10050	-36.52	20221220	5710	11.73	20221228	0.03	N	021820	500	50 억		968760	N	N	0	N	00	N
9	20230927	090340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6380	-70	5	-1.09	1033000	162	2.59	6370	6380	6370	8380	4520	6450	6376.54	9.69	0	-17	6623	6536	6493	6406	6363	6515	6385	50	1930	500	4250	10	1	10000000	638	-6.72	0.12	06	0.00	-949.00	51131.00	10050	20221220	-36.52	5710	20221228	11.73	9450	-32.49	20230627	5990	6.51	20230106	10050	-36.52	20221220	5710	11.73	20221228	0.03	N	021820	500	50 억		968760	N	N	0	N	00	N
10	20230926	160334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6450	-60	5	-0.92	40542480	6252	129.79	6510	6580	6450	8460	4560	6510	6484.72	9.71	0	-516	6583	6546	6513	6476	6443	6530	6460	50	1950	500	4290	10	1	10000000	645	-6.80	0.13	06	0.06	-949.00	51131.00	10050	20221220	-35.82	5710	20221228	12.96	9450	-31.75	20230627	5990	7.68	20230106	10050	-35.82	20221220	5710	12.96	20221228	0.03	N	021820	500	50 억		970742	N	N	0	N	00	N
11	20230926	150337	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6500	-10	5	-0.15	38299230	5905	122.59	6510	6580	6450	8460	4560	6510	6485.90	9.71	0	-517	6583	6546	6513	6476	6443	6530	6460	50	1950	500	4290	10	1	10000000	650	-6.85	0.13	06	0.06	-949.00	51131.00	10050	20221220	-35.32	5710	20221228	13.84	9450	-31.22	20230627	5990	8.51	20230106	10050	-35.32	20221220	5710	13.84	20221228	0.03	N	021820	500	50 억		970742	N	N	0	N	00	N
12	20230926	140331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	-20	5	-0.31	34682810	5346	110.98	6510	6580	6450	8460	4560	6510	6487.62	9.71	0	-486	6583	6546	6513	6476	6443	6530	6460	50	1950	500	4290	10	1	10000000	649	-6.84	0.13	06	0.05	-949.00	51131.00	10050	20221220	-35.42	5710	20221228	13.66	9450	-31.32	20230627	5990	8.35	20230106	10050	-35.42	20221220	5710	13.66	20221228	0.03	N	021820	500	50 억		970742	N	N	0	N	00	N
13	20230926	130332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6470	-40	5	-0.61	25591510	3939	81.77	6510	6580	6470	8460	4560	6510	6496.96	9.71	0	-489	6583	6546	6513	6476	6443	6530	6460	50	1950	500	4290	10	1	10000000	647	-6.82	0.13	06	0.04	-949.00	51131.00	10050	20221220	-35.62	5710	20221228	13.31	9450	-31.53	20230627	5990	8.01	20230106	10050	-35.62	20221220	5710	13.31	20221228	0.03	N	021820	500	50 억		970742	N	N	0	N	00	N
14	20230926	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6490	-20	5	-0.31	24051020	3701	76.83	6510	6580	6470	8460	4560	6510	6498.52	9.71	0	-489	6583	6546	6513	6476	6443	6530	6460	50	1950	500	4290	10	1	10000000	649	-6.84	0.13	06	0.04	-949.00	51131.00	10050	20221220	-35.42	5710	20221228	13.66	9450	-31.32	20230627	5990	8.35	20230106	10050	-35.42	20221220	5710	13.66	20221228	0.03	N	021820	500	50 억		970742	N	N	0	N	00	N
15	20230926	110334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6480	-30	5	-0.46	17384290	2671	55.45	6510	6580	6480	8460	4560	6510	6508.53	9.71	0	-449	6583	6546	6513	6476	6443	6530	6460	50	1950	500	4290	10	1	10000000	648	-6.83	0.13	06	0.03	-949.00	51131.00	10050	20221220	-35.52	5710	20221228	13.49	9450	-31.43	20230627	5990	8.18	20230106	10050	-35.52	20221220	5710	13.49	20221228	0.03	N	021820	500	50 억		970742	N	N	0	N	00	N
16	20230926	100333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	0	3	0.00	9293430	1425	29.58	6510	6580	6510	8460	4560	6510	6521.71	9.71	0	-5	6583	6546	6513	6476	6443	6530	6460	50	1950	500	4290	10	1	10000000	651	-6.86	0.13	06	0.01	-949.00	51131.00	10050	20221220	-35.22	5710	20221228	14.01	9450	-31.11	20230627	5990	8.68	20230106	10050	-35.22	20221220	5710	14.01	20221228	0.03	N	021820	500	50 억		970742	N	N	0	N	00	N
17	20230926	090333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	0	3	0.00	19530	3	0.06	6510	6510	6510	8460	4560	6510	6510.00	9.71	0	2	6583	6546	6513	6476	6443	6530	6460	50	1950	500	4290	10	1	10000000	651	-6.86	0.13	06	0.00	-949.00	51131.00	10050	20221220	-35.22	5710	20221228	14.01	9450	-31.11	20230627	5990	8.68	20230106	10050	-35.22	20221220	5710	14.01	20221228	0.03	N	021820	500	50 억		970742	N	N	0	N	00	N
18	20230925	160333	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6510	-30	5	-0.46	31341360	4807	97.03	6540	6550	6480	8500	4580	6540	6519.94	9.72	0	-281	6640	6590	6550	6500	6460	6570	6480	50	1960	500	4310	10	1	10000000	651	-6.86	0.13	06	0.05	-949.00	51131.00	10050	20221220	-35.22	5710	20221228	14.01	9450	-31.11	20230627	5990	8.68	20230106	10050	-35.22	20221220	5710	14.01	20221228	0.03	N	021820	500	50 억		971814	N	N	1	N	00	N
19	20230925	150336	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	-10	5	-0.15	30937400	4745	95.78	6540	6550	6480	8500	4580	6540	6520.00	9.72	0	-313	6640	6590	6550	6500	6460	6570	6480	50	1960	500	4310	10	1	10000000	653	-6.88	0.13	06	0.05	-949.00	51131.00	10050	20221220	-35.02	5710	20221228	14.36	9450	-30.90	20230627	5990	9.02	20230106	10050	-35.02	20221220	5710	14.36	20221228	0.03	N	021820	500	50 억		971814	N	N	1	N	00	N
20	20230925	140329	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	-10	5	-0.15	25463470	3907	78.87	6540	6540	6480	8500	4580	6540	6517.40	9.72	0	-231	6640	6590	6550	6500	6460	6570	6480	50	1960	500	4310	10	1	10000000	653	-6.88	0.13	06	0.04	-949.00	51131.00	10050	20221220	-35.02	5710	20221228	14.36	9450	-30.90	20230627	5990	9.02	20230106	10050	-35.02	20221220	5710	14.36	20221228	0.03	N	021820	500	50 억		971814	N	N	1	N	00	N
21	20230925	130331	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	-10	5	-0.15	19868140	3048	61.53	6540	6540	6480	8500	4580	6540	6518.42	9.72	0	-226	6640	6590	6550	6500	6460	6570	6480	50	1960	500	4310	10	1	10000000	653	-6.88	0.13	06	0.03	-949.00	51131.00	10050	20221220	-35.02	5710	20221228	14.36	9450	-30.90	20230627	5990	9.02	20230106	10050	-35.02	20221220	5710	14.36	20221228	0.03	N	021820	500	50 억		971814	N	N	1	N	00	N
22	20230925	120334	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	0	3	0.00	14603260	2240	45.22	6540	6540	6480	8500	4580	6540	6519.31	9.72	0	-226	6640	6590	6550	6500	6460	6570	6480	50	1960	500	4310	10	1	10000000	654	-6.89	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.93	5710	20221228	14.54	9450	-30.79	20230627	5990	9.18	20230106	10050	-34.93	20221220	5710	14.54	20221228	0.03	N	021820	500	50 억		971814	N	N	1	N	00	N
23	20230925	110330	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	-10	5	-0.15	8434810	1296	26.16	6540	6540	6480	8500	4580	6540	6508.34	9.72	0	-215	6640	6590	6550	6500	6460	6570	6480	50	1960	500	4310	10	1	10000000	653	-6.88	0.13	06	0.01	-949.00	51131.00	10050	20221220	-35.02	5710	20221228	14.36	9450	-30.90	20230627	5990	9.02	20230106	10050	-35.02	20221220	5710	14.36	20221228	0.03	N	021820	500	50 억		971814	N	N	1	N	00	N
24	20230925	100332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6530	-10	5	-0.15	6027240	927	18.71	6540	6540	6480	8500	4580	6540	6501.88	9.72	0	-9	6640	6590	6550	6500	6460	6570	6480	50	1960	500	4310	10	1	10000000	653	-6.88	0.13	06	0.01	-949.00	51131.00	10050	20221220	-35.02	5710	20221228	14.36	9450	-30.90	20230627	5990	9.02	20230106	10050	-35.02	20221220	5710	14.36	20221228	0.03	N	021820	500	50 억		971814	N	N	1	N	00	N
25	20230925	090332	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6480	-60	5	-0.92	3268160	504	10.17	6540	6540	6480	8500	4580	6540	6484.44	9.72	0	0	6640	6590	6550	6500	6460	6570	6480	50	1960	500	4310	10	1	10000000	648	-6.83	0.13	06	0.01	-949.00	51131.00	10050	20221220	-35.52	5710	20221228	13.49	9450	-31.43	20230627	5990	8.18	20230106	10050	-35.52	20221220	5710	13.49	20221228	0.03	N	021820	500	50 억		971814	N	N	1	N	00	N
26	20230922	160342	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	-60	5	-0.91	32373560	4953	158.39	6600	6600	6510	8580	4620	6600	6536.15	9.74	0	-799	6780	6690	6640	6550	6500	6665	6525	50	1980	500	4350	10	1	10000000	654	-6.89	0.13	06	0.05	-949.00	51131.00	10050	20221220	-34.93	5710	20221228	14.54	9450	-30.79	20230627	5990	9.18	20230106	10050	-34.93	20221220	5710	14.54	20221228	0.03	N	021820	500	50 억		974327	N	N	1	N	00	N
27	20230922	150339	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6550	-50	5	-0.76	29338750	4489	143.56	6600	6600	6510	8580	4620	6600	6535.70	9.74	0	-797	6780	6690	6640	6550	6500	6665	6525	50	1980	500	4350	10	1	10000000	655	-6.90	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.83	5710	20221228	14.71	9450	-30.69	20230627	5990	9.35	20230106	10050	-34.83	20221220	5710	14.71	20221228	0.03	N	021820	500	50 억		974327	N	N	2	N	00	N
28	20230922	140340	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6560	-40	5	-0.61	25196690	3856	123.31	6600	6600	6510	8580	4620	6600	6534.41	9.74	0	-580	6780	6690	6640	6550	6500	6665	6525	50	1980	500	4350	10	1	10000000	656	-6.91	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.73	5710	20221228	14.89	9450	-30.58	20230627	5990	9.52	20230106	10050	-34.73	20221220	5710	14.89	20221228	0.03	N	021820	500	50 억		974327	N	N	2	N	00	N
29	20230922	130322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6560	-40	5	-0.61	25157330	3850	123.12	6600	6600	6510	8580	4620	6600	6534.37	9.74	0	-580	6780	6690	6640	6550	6500	6665	6525	50	1980	500	4350	10	1	10000000	656	-6.91	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.73	5710	20221228	14.89	9450	-30.58	20230627	5990	9.52	20230106	10050	-34.73	20221220	5710	14.89	20221228	0.03	N	021820	500	50 억		974327	N	N	2	N	00	N
30	20230922	120320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6560	-40	5	-0.61	24999890	3826	122.35	6600	6600	6510	8580	4620	6600	6534.21	9.74	0	-580	6780	6690	6640	6550	6500	6665	6525	50	1980	500	4350	10	1	10000000	656	-6.91	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.73	5710	20221228	14.89	9450	-30.58	20230627	5990	9.52	20230106	10050	-34.73	20221220	5710	14.89	20221228	0.03	N	021820	500	50 억		974327	N	N	2	N	00	N
31	20230922	110320	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6560	-40	5	-0.61	24881800	3808	121.78	6600	6600	6510	8580	4620	6600	6534.09	9.74	0	-580	6780	6690	6640	6550	6500	6665	6525	50	1980	500	4350	10	1	10000000	656	-6.91	0.13	06	0.04	-949.00	51131.00	10050	20221220	-34.73	5710	20221228	14.89	9450	-30.58	20230627	5990	9.52	20230106	10050	-34.73	20221220	5710	14.89	20221228	0.03	N	021820	500	50 억		974327	N	N	2	N	00	N
32	20230922	100321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6550	-50	5	-0.76	9842300	1505	48.13	6600	6600	6510	8580	4620	6600	6539.73	9.74	0	-479	6780	6690	6640	6550	6500	6665	6525	50	1980	500	4350	10	1	10000000	655	-6.90	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.83	5710	20221228	14.71	9450	-30.69	20230627	5990	9.35	20230106	10050	-34.83	20221220	5710	14.71	20221228	0.03	N	021820	500	50 억		974327	N	N	2	N	00	N
33	20230922	090316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6540	-60	5	-0.91	310100	47	1.50	6600	6600	6540	8580	4620	6600	6597.87	9.74	0	-8	6780	6690	6640	6550	6500	6665	6525	50	1980	500	4350	10	1	10000000	654	-6.89	0.13	06	0.00	-949.00	51131.00	10050	20221220	-34.93	5710	20221228	14.54	9450	-30.79	20230627	5990	9.18	20230106	10050	-34.93	20221220	5710	14.54	20221228	0.03	N	021820	500	50 억		974327	N	N	2	N	00	N
34	20230921	160322	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6600	-100	5	-1.49	20704960	3127	45.99	6730	6730	6590	8710	4690	6700	6621.36	9.76	0	-537	6880	6790	6690	6600	6500	6835	6645	50	2010	500	4420	10	1	10000000	660	-6.95	0.13	06	0.03	-949.00	51131.00	10050	20221220	-34.33	5710	20221228	15.59	9450	-30.16	20230627	5990	10.18	20230106	10050	-34.33	20221220	5710	15.59	20221228	0.04	N	021820	500	50 억		975886	N	N	2	N	00	N
35	20230921	150317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-60	5	-0.90	15446980	2330	34.26	6730	6730	6600	8710	4690	6700	6629.61	9.76	0	-559	6880	6790	6690	6600	6500	6835	6645	50	2010	500	4420	10	1	10000000	664	-7.00	0.13	06	0.02	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5990	10.85	20230106	10050	-33.93	20221220	5710	16.29	20221228	0.04	N	021820	500	50 억		975886	N	N	4	N	00	N
36	20230921	140318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-80	5	-1.19	12058880	1818	26.74	6730	6730	6610	8710	4690	6700	6633.05	9.76	0	-519	6880	6790	6690	6600	6500	6835	6645	50	2010	500	4420	10	1	10000000	662	-6.98	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5990	10.52	20230106	10050	-34.13	20221220	5710	15.94	20221228	0.04	N	021820	500	50 억		975886	N	N	4	N	00	N
37	20230921	130315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-70	5	-1.04	11263260	1698	24.97	6730	6730	6610	8710	4690	6700	6633.25	9.76	0	-516	6880	6790	6690	6600	6500	6835	6645	50	2010	500	4420	10	1	10000000	663	-6.99	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5990	10.68	20230106	10050	-34.03	20221220	5710	16.11	20221228	0.04	N	021820	500	50 억		975886	N	N	4	N	00	N
38	20230921	120314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-80	5	-1.19	10309160	1554	22.85	6730	6730	6610	8710	4690	6700	6633.95	9.76	0	-388	6880	6790	6690	6600	6500	6835	6645	50	2010	500	4420	10	1	10000000	662	-6.98	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5990	10.52	20230106	10050	-34.13	20221220	5710	15.94	20221228	0.04	N	021820	500	50 억		975886	N	N	4	N	00	N
39	20230921	110321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-80	5	-1.19	10064060	1517	22.31	6730	6730	6610	8710	4690	6700	6634.19	9.76	0	-367	6880	6790	6690	6600	6500	6835	6645	50	2010	500	4420	10	1	10000000	662	-6.98	0.13	06	0.02	-949.00	51131.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5990	10.52	20230106	10050	-34.13	20221220	5710	15.94	20221228	0.04	N	021820	500	50 억		975886	N	N	4	N	00	N
40	20230921	100316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-60	5	-0.90	8039940	1211	17.81	6730	6730	6630	8710	4690	6700	6639.09	9.76	0	-335	6880	6790	6690	6600	6500	6835	6645	50	2010	500	4420	10	1	10000000	664	-7.00	0.13	06	0.01	-949.00	51131.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5990	10.85	20230106	10050	-33.93	20221220	5710	16.29	20221228	0.04	N	021820	500	50 억		975886	N	N	4	N	00	N
41	20230921	090321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	-20	5	-0.30	429530	64	0.94	6730	6730	6660	8710	4690	6700	6711.41	9.76	0	-25	6880	6790	6690	6600	6500	6835	6645	50	2010	500	4420	10	1	10000000	668	-7.04	0.13	06	0.00	-949.00	51131.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5990	11.52	20230106	10050	-33.53	20221220	5710	16.99	20221228	0.04	N	021820	500	50 억		975886	N	N	4	N	00	N
42	20230920	160321	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6700	70	2	1.06	45156510	6800	41.63	6630	6780	6590	8610	4650	6630	6640.66	9.79	0	-163	6803	6716	6673	6586	6543	6695	6565	50	1980	500	4370	10	1	10000000	670	-5.93	0.15	06	0.07	-1130.00	45187.00	10050	20221220	-33.33	5710	20221228	17.34	9450	-29.10	20230627	5990	11.85	20230106	10050	-33.33	20221220	5710	17.34	20221228	0.04	N	021820	500	50 억		978601	N	N	4	N	00	N
43	20230920	150312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-10	5	-0.15	29155460	4412	27.01	6630	6630	6590	8610	4650	6630	6608.22	9.79	0	-176	6803	6716	6673	6586	6543	6695	6565	50	1980	500	4370	10	1	10000000	662	-5.86	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5990	10.52	20230106	10050	-34.13	20221220	5710	15.94	20221228	0.04	N	021820	500	50 억		978601	N	N	2	N	00	N
44	20230920	140315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-10	5	-0.15	20273680	3066	18.77	6630	6630	6600	8610	4650	6630	6612.42	9.79	0	-198	6803	6716	6673	6586	6543	6695	6565	50	1980	500	4370	10	1	10000000	662	-5.86	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5990	10.52	20230106	10050	-34.13	20221220	5710	15.94	20221228	0.04	N	021820	500	50 억		978601	N	N	2	N	00	N
45	20230920	130314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	0	3	0.00	20035230	3030	18.55	6630	6630	6600	8610	4650	6630	6612.29	9.79	0	-195	6803	6716	6673	6586	6543	6695	6565	50	1980	500	4370	10	1	10000000	663	-5.87	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5990	10.68	20230106	10050	-34.03	20221220	5710	16.11	20221228	0.04	N	021820	500	50 억		978601	N	N	2	N	00	N
46	20230920	120313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6620	-10	5	-0.15	17711110	2679	16.40	6630	6630	6600	8610	4650	6630	6611.09	9.79	0	-195	6803	6716	6673	6586	6543	6695	6565	50	1980	500	4370	10	1	10000000	662	-5.86	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-34.13	5710	20221228	15.94	9450	-29.95	20230627	5990	10.52	20230106	10050	-34.13	20221220	5710	15.94	20221228	0.04	N	021820	500	50 억		978601	N	N	2	N	00	N
47	20230920	110317	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-20	5	-0.30	17625170	2666	16.32	6630	6630	6600	8610	4650	6630	6611.09	9.79	0	-183	6803	6716	6673	6586	6543	6695	6565	50	1980	500	4370	10	1	10000000	661	-5.85	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5990	10.35	20230106	10050	-34.23	20221220	5710	15.76	20221228	0.04	N	021820	500	50 억		978601	N	N	2	N	00	N
48	20230920	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-20	5	-0.30	11005110	1664	10.19	6630	6630	6600	8610	4650	6630	6613.65	9.79	0	-119	6803	6716	6673	6586	6543	6695	6565	50	1980	500	4370	10	1	10000000	661	-5.85	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5990	10.35	20230106	10050	-34.23	20221220	5710	15.76	20221228	0.04	N	021820	500	50 억		978601	N	N	2	N	00	N
49	20230920	090314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6610	-20	5	-0.30	5778400	873	5.35	6630	6630	6610	8610	4650	6630	6619.01	9.79	0	-90	6803	6716	6673	6586	6543	6695	6565	50	1980	500	4370	10	1	10000000	661	-5.85	0.15	06	0.01	-1130.00	45187.00	10050	20221220	-34.23	5710	20221228	15.76	9450	-30.05	20230627	5990	10.35	20230106	10050	-34.23	20221220	5710	15.76	20221228	0.04	N	021820	500	50 억		978601	N	N	2	N	00	N
50	20230919	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-100	5	-1.49	108744030	16333	162.23	6760	6760	6630	8740	4720	6730	6657.97	9.83	0	-1264	6790	6760	6720	6690	6650	6775	6705	50	2010	500	4440	10	1	10000000	663	-5.87	0.15	06	0.16	-1130.00	45187.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5990	10.68	20230106	10050	-34.03	20221220	5710	16.11	20221228	0.04	N	021820	500	50 억		982865	N	N	2	N	00	N
51	20230919	150311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-100	5	-1.49	102173450	15342	152.38	6760	6760	6630	8740	4720	6730	6659.72	9.83	0	-1059	6790	6760	6720	6690	6650	6775	6705	50	2010	500	4440	10	1	10000000	663	-5.87	0.15	06	0.15	-1130.00	45187.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5990	10.68	20230106	10050	-34.03	20221220	5710	16.11	20221228	0.04	N	021820	500	50 억		982865	N	N	4	N	00	N
52	20230919	140308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6640	-90	5	-1.34	91172660	13685	135.93	6760	6760	6640	8740	4720	6730	6662.23	9.83	0	-1059	6790	6760	6720	6690	6650	6775	6705	50	2010	500	4440	10	1	10000000	664	-5.88	0.15	06	0.14	-1130.00	45187.00	10050	20221220	-33.93	5710	20221228	16.29	9450	-29.74	20230627	5990	10.85	20230106	10050	-33.93	20221220	5710	16.29	20221228	0.04	N	021820	500	50 억		982865	N	N	4	N	00	N
53	20230919	130308	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	-80	5	-1.19	84298530	12651	125.66	6760	6760	6640	8740	4720	6730	6663.39	9.83	0	-1064	6790	6760	6720	6690	6650	6775	6705	50	2010	500	4440	10	1	10000000	665	-5.88	0.15	06	0.13	-1130.00	45187.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5990	11.02	20230106	10050	-33.83	20221220	5710	16.46	20221228	0.04	N	021820	500	50 억		982865	N	N	4	N	00	N
54	20230919	120316	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	-70	5	-1.04	71052650	10661	105.89	6760	6760	6640	8740	4720	6730	6664.73	9.83	0	-1064	6790	6760	6720	6690	6650	6775	6705	50	2010	500	4440	10	1	10000000	666	-5.89	0.15	06	0.11	-1130.00	45187.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5990	11.19	20230106	10050	-33.73	20221220	5710	16.64	20221228	0.04	N	021820	500	50 억		982865	N	N	4	N	00	N
55	20230919	110318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	-70	5	-1.04	50663470	7604	75.53	6760	6760	6640	8740	4720	6730	6662.74	9.83	0	-885	6790	6760	6720	6690	6650	6775	6705	50	2010	500	4440	10	1	10000000	666	-5.89	0.15	06	0.08	-1130.00	45187.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5990	11.19	20230106	10050	-33.73	20221220	5710	16.64	20221228	0.04	N	021820	500	50 억		982865	N	N	4	N	00	N
56	20230919	100313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	-50	5	-0.74	13887510	2081	20.67	6760	6760	6660	8740	4720	6730	6673.48	9.83	0	464	6790	6760	6720	6690	6650	6775	6705	50	2010	500	4440	10	1	10000000	668	-5.91	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5990	11.52	20230106	10050	-33.53	20221220	5710	16.99	20221228	0.04	N	021820	500	50 억		982865	N	N	4	N	00	N
57	20230919	090312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	0	3	0.00	767700	114	1.13	6760	6760	6730	8740	4720	6730	6734.21	9.83	0	-100	6790	6760	6720	6690	6650	6775	6705	50	2010	500	4440	10	1	10000000	673	-5.96	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5990	12.35	20230106	10050	-33.03	20221220	5710	17.86	20221228	0.04	N	021820	500	50 억		982865	N	N	4	N	00	N
58	20230918	160315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	20	2	0.30	67166260	10015	67.36	6710	6750	6680	8720	4700	6710	6706.57	9.84	0	302	6816	6762	6726	6672	6636	6745	6655	50	2010	500	4420	10	1	10000000	673	-5.96	0.15	06	0.10	-1130.00	45187.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5990	12.35	20230106	10050	-33.03	20221220	5710	17.86	20221228	0.05	N	021820	500	50 억		984255	N	N	4	N	00	N
59	20230918	150310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	20	2	0.30	51601010	7688	51.71	6710	6750	6680	8720	4700	6710	6711.89	9.84	0	17	6816	6762	6726	6672	6636	6745	6655	50	2010	500	4420	10	1	10000000	673	-5.96	0.15	06	0.08	-1130.00	45187.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5990	12.35	20230106	10050	-33.03	20221220	5710	17.86	20221228	0.05	N	021820	500	50 억		984255	N	N	5	N	00	N
60	20230918	140318	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	30	2	0.45	21936630	3264	21.95	6710	6750	6700	8720	4700	6710	6720.78	9.84	0	-21	6816	6762	6726	6672	6636	6745	6655	50	2010	500	4420	10	1	10000000	674	-5.96	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.05	N	021820	500	50 억		984255	N	N	5	N	00	N
61	20230918	130312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	30	2	0.45	18908610	2815	18.93	6710	6750	6700	8720	4700	6710	6717.09	9.84	0	-20	6816	6762	6726	6672	6636	6745	6655	50	2010	500	4420	10	1	10000000	674	-5.96	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.05	N	021820	500	50 억		984255	N	N	5	N	00	N
62	20230918	120315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6720	10	2	0.15	18841210	2805	18.87	6710	6750	6700	8720	4700	6710	6717.01	9.84	0	-20	6816	6762	6726	6672	6636	6745	6655	50	2010	500	4420	10	1	10000000	672	-5.95	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-33.13	5710	20221228	17.69	9450	-28.89	20230627	5990	12.19	20230106	10050	-33.13	20221220	5710	17.69	20221228	0.05	N	021820	500	50 억		984255	N	N	5	N	00	N
63	20230918	110315	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	40	2	0.60	17152570	2554	17.18	6710	6750	6700	8720	4700	6710	6715.96	9.84	0	-20	6816	6762	6726	6672	6636	6745	6655	50	2010	500	4420	10	1	10000000	675	-5.97	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		984255	N	N	5	N	00	N
64	20230918	100309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	40	2	0.60	13460130	2004	13.48	6710	6750	6710	8720	4700	6710	6716.63	9.84	0	-17	6816	6762	6726	6672	6636	6745	6655	50	2010	500	4420	10	1	10000000	675	-5.97	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		984255	N	N	5	N	00	N
65	20230918	090306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	0	3	0.00	1677500	250	1.68	6710	6710	6710	8720	4700	6710	6710.00	9.84	0	-31	6816	6762	6726	6672	6636	6745	6655	50	2010	500	4420	10	1	10000000	671	-5.94	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5990	12.02	20230106	10050	-33.23	20221220	5710	17.51	20221228	0.05	N	021820	500	50 억		984255	N	N	5	N	00	N
66	20230915	160313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	-70	5	-1.03	99964040	14867	216.59	6780	6780	6690	8810	4750	6780	6723.89	9.92	0	-112	6840	6810	6760	6730	6680	6785	6705	50	2030	500	4470	10	1	10000000	671	-5.94	0.15	06	0.15	-1130.00	45187.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5990	12.02	20230106	10050	-33.23	20221220	5710	17.51	20221228	0.05	N	021820	500	50 억		991908	N	N	5	N	00	N
67	20230915	150314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	-40	5	-0.59	83058690	12351	179.94	6780	6780	6690	8810	4750	6780	6724.86	9.92	0	97	6840	6810	6760	6730	6680	6785	6705	50	2030	500	4470	10	1	10000000	674	-5.96	0.15	06	0.12	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.05	N	021820	500	50 억		991908	N	N	26	N	00	N
68	20230915	140311	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	-50	5	-0.74	73527820	10935	159.31	6780	6780	6690	8810	4750	6780	6724.08	9.92	0	826	6840	6810	6760	6730	6680	6785	6705	50	2030	500	4470	10	1	10000000	673	-5.96	0.15	06	0.11	-1130.00	45187.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5990	12.35	20230106	10050	-33.03	20221220	5710	17.86	20221228	0.05	N	021820	500	50 억		991908	N	N	26	N	00	N
69	20230915	130309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	-40	5	-0.59	66157700	9840	143.36	6780	6780	6690	8810	4750	6780	6723.34	9.92	0	1039	6840	6810	6760	6730	6680	6785	6705	50	2030	500	4470	10	1	10000000	674	-5.96	0.15	06	0.10	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.05	N	021820	500	50 억		991908	N	N	26	N	00	N
70	20230915	120312	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	-40	5	-0.59	51593020	7681	111.90	6780	6780	6690	8810	4750	6780	6716.97	9.92	0	1097	6840	6810	6760	6730	6680	6785	6705	50	2030	500	4470	10	1	10000000	674	-5.96	0.15	06	0.08	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.05	N	021820	500	50 억		991908	N	N	26	N	00	N
71	20230915	110313	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	-40	5	-0.59	43857010	6531	95.15	6780	6780	6690	8810	4750	6780	6715.21	9.92	0	1097	6840	6810	6760	6730	6680	6785	6705	50	2030	500	4470	10	1	10000000	674	-5.96	0.15	06	0.07	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.05	N	021820	500	50 억		991908	N	N	26	N	00	N
72	20230915	100314	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	-30	5	-0.44	43305840	6449	93.95	6780	6780	6690	8810	4750	6780	6715.12	9.92	0	1102	6840	6810	6760	6730	6680	6785	6705	50	2030	500	4470	10	1	10000000	675	-5.97	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		991908	N	N	26	N	00	N
73	20230915	090310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6780	0	3	0.00	67800	10	0.15	6780	6780	6780	8810	4750	6780	6780.00	9.92	0	-1	6840	6810	6760	6730	6680	6785	6705	50	2030	500	4470	10	1	10000000	678	-6.00	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-32.54	5710	20221228	18.74	9450	-28.25	20230627	5990	13.19	20230106	10050	-32.54	20221220	5710	18.74	20221228	0.05	N	021820	500	50 억		991908	N	N	26	N	00	N
74	20230914	160309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6780	-10	5	-0.15	46329360	6864	108.75	6790	6790	6710	8820	4760	6790	6749.62	9.94	0	-562	6870	6830	6790	6750	6710	6850	6770	50	2030	500	4480	10	1	10000000	678	-6.00	0.15	06	0.07	-1130.00	45187.00	10050	20221220	-32.54	5710	20221228	18.74	9450	-28.25	20230627	5990	13.19	20230106	10050	-32.54	20221220	5710	18.74	20221228	0.05	N	021820	500	50 억		993673	N	N	26	N	00	N
75	20230914	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	-20	5	-0.29	39168010	5804	91.95	6790	6790	6710	8820	4760	6790	6748.45	9.94	0	-222	6870	6830	6790	6750	6710	6850	6770	50	2030	500	4480	10	1	10000000	677	-5.99	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-32.64	5710	20221228	18.56	9450	-28.36	20230627	5990	13.02	20230106	10050	-32.64	20221220	5710	18.56	20221228	0.05	N	021820	500	50 억		993673	N	N	1	N	00	N
76	20230914	140306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6760	-30	5	-0.44	31340170	4646	73.61	6790	6790	6710	8820	4760	6790	6745.62	9.94	0	124	6870	6830	6790	6750	6710	6850	6770	50	2030	500	4480	10	1	10000000	676	-5.98	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-32.74	5710	20221228	18.39	9450	-28.47	20230627	5990	12.85	20230106	10050	-32.74	20221220	5710	18.39	20221228	0.05	N	021820	500	50 억		993673	N	N	1	N	00	N
77	20230914	130304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	-40	5	-0.59	25903890	3841	60.85	6790	6790	6710	8820	4760	6790	6744.05	9.94	0	203	6870	6830	6790	6750	6710	6850	6770	50	2030	500	4480	10	1	10000000	675	-5.97	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		993673	N	N	1	N	00	N
78	20230914	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	-20	5	-0.29	19091010	2833	44.88	6790	6790	6710	8820	4760	6790	6738.80	9.94	0	245	6870	6830	6790	6750	6710	6850	6770	50	2030	500	4480	10	1	10000000	677	-5.99	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-32.64	5710	20221228	18.56	9450	-28.36	20230627	5990	13.02	20230106	10050	-32.64	20221220	5710	18.56	20221228	0.05	N	021820	500	50 억		993673	N	N	1	N	00	N
79	20230914	110309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6760	-30	5	-0.44	17286440	2566	40.65	6790	6790	6710	8820	4760	6790	6736.73	9.94	0	132	6870	6830	6790	6750	6710	6850	6770	50	2030	500	4480	10	1	10000000	676	-5.98	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-32.74	5710	20221228	18.39	9450	-28.47	20230627	5990	12.85	20230106	10050	-32.74	20221220	5710	18.39	20221228	0.05	N	021820	500	50 억		993673	N	N	1	N	00	N
80	20230914	100304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	-50	5	-0.74	6176340	917	14.53	6790	6790	6710	8820	4760	6790	6735.38	9.94	0	-240	6870	6830	6790	6750	6710	6850	6770	50	2030	500	4480	10	1	10000000	674	-5.96	0.15	06	0.01	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.05	N	021820	500	50 억		993673	N	N	1	N	00	N
81	20230914	090309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6790	0	3	0.00	359870	53	0.84	6790	6790	6790	8820	4760	6790	6790.00	9.94	0	-7	6870	6830	6790	6750	6710	6850	6770	50	2030	500	4480	10	1	10000000	679	-6.01	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-32.44	5710	20221228	18.91	9450	-28.15	20230627	5990	13.36	20230106	10050	-32.44	20221220	5710	18.91	20221228	0.05	N	021820	500	50 억		993673	N	N	1	N	00	N
82	20230913	160310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6790	-10	5	-0.15	42612540	6283	101.08	6780	6830	6750	8840	4760	6800	6782.20	9.97	0	-1210	6893	6846	6773	6726	6653	6870	6750	50	2040	500	4480	10	1	10000000	679	-6.01	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-32.44	5710	20221228	18.91	9450	-28.15	20230627	5990	13.36	20230106	10050	-32.44	20221220	5710	18.91	20221228	0.05	N	021820	500	50 억		997019	N	N	1	N	00	N
83	20230913	150306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	0	3	0.00	34850010	5136	82.63	6780	6830	6760	8840	4760	6800	6785.44	9.97	0	-1154	6893	6846	6773	6726	6653	6870	6750	50	2040	500	4480	10	1	10000000	680	-6.02	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.05	N	021820	500	50 억		997019	N	N	1	N	00	N
84	20230913	140310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	0	3	0.00	34720820	5117	82.32	6780	6830	6760	8840	4760	6800	6785.39	9.97	0	-1153	6893	6846	6773	6726	6653	6870	6750	50	2040	500	4480	10	1	10000000	680	-6.02	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.05	N	021820	500	50 억		997019	N	N	1	N	00	N
85	20230913	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	0	3	0.00	33687220	4965	79.87	6780	6830	6760	8840	4760	6800	6784.94	9.97	0	-1153	6893	6846	6773	6726	6653	6870	6750	50	2040	500	4480	10	1	10000000	680	-6.02	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.05	N	021820	500	50 억		997019	N	N	1	N	00	N
86	20230913	120309	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	0	3	0.00	29301360	4320	69.50	6780	6830	6760	8840	4760	6800	6782.72	9.97	0	-977	6893	6846	6773	6726	6653	6870	6750	50	2040	500	4480	10	1	10000000	680	-6.02	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.05	N	021820	500	50 억		997019	N	N	1	N	00	N
87	20230913	110307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	-30	5	-0.44	18800490	2775	44.64	6780	6830	6760	8840	4760	6800	6774.95	9.97	0	-278	6893	6846	6773	6726	6653	6870	6750	50	2040	500	4480	10	1	10000000	677	-5.99	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-32.64	5710	20221228	18.56	9450	-28.36	20230627	5990	13.02	20230106	10050	-32.64	20221220	5710	18.56	20221228	0.05	N	021820	500	50 억		997019	N	N	1	N	00	N
88	20230913	100305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6780	-20	5	-0.29	8737880	1288	20.72	6780	6830	6770	8840	4760	6800	6784.07	9.97	0	-207	6893	6846	6773	6726	6653	6870	6750	50	2040	500	4480	10	1	10000000	678	-6.00	0.15	06	0.01	-1130.00	45187.00	10050	20221220	-32.54	5710	20221228	18.74	9450	-28.25	20230627	5990	13.19	20230106	10050	-32.54	20221220	5710	18.74	20221228	0.05	N	021820	500	50 억		997019	N	N	1	N	00	N
89	20230913	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6780	-20	5	-0.29	155940	23	0.37	6780	6780	6780	8840	4760	6800	6780.00	9.97	0	-3	6893	6846	6773	6726	6653	6870	6750	50	2040	500	4480	10	1	10000000	678	-6.00	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-32.54	5710	20221228	18.74	9450	-28.25	20230627	5990	13.19	20230106	10050	-32.54	20221220	5710	18.74	20221228	0.05	N	021820	500	50 억		997019	N	N	1	N	00	N
90	20230912	160302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	50	2	0.74	41769100	6188	33.79	6770	6820	6700	8770	4730	6750	6750.02	9.99	0	-548	6870	6810	6740	6680	6610	6840	6710	50	2020	500	4450	10	1	10000000	680	-6.02	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.05	N	021820	500	50 억		999316	N	N	1	N	00	N
91	20230912	150306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	20	2	0.30	39472990	5849	31.94	6770	6820	6700	8770	4730	6750	6748.67	9.99	0	-553	6870	6810	6740	6680	6610	6840	6710	50	2020	500	4450	10	1	10000000	677	-5.99	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-32.64	5710	20221228	18.56	9450	-28.36	20230627	5990	13.02	20230106	10050	-32.64	20221220	5710	18.56	20221228	0.05	N	021820	500	50 억		999316	N	N	3	N	00	N
92	20230912	140304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	20	2	0.30	39297510	5823	31.80	6770	6820	6700	8770	4730	6750	6748.67	9.99	0	-548	6870	6810	6740	6680	6610	6840	6710	50	2020	500	4450	10	1	10000000	677	-5.99	0.15	06	0.06	-1130.00	45187.00	10050	20221220	-32.64	5710	20221228	18.56	9450	-28.36	20230627	5990	13.02	20230106	10050	-32.64	20221220	5710	18.56	20221228	0.05	N	021820	500	50 억		999316	N	N	3	N	00	N
93	20230912	130303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	0	3	0.00	31998600	4744	25.91	6770	6820	6700	8770	4730	6750	6745.07	9.99	0	-341	6870	6810	6740	6680	6610	6840	6710	50	2020	500	4450	10	1	10000000	675	-5.97	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		999316	N	N	3	N	00	N
94	20230912	120257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	0	3	0.00	24868670	3686	20.13	6770	6820	6700	8770	4730	6750	6746.79	9.99	0	-166	6870	6810	6740	6680	6610	6840	6710	50	2020	500	4450	10	1	10000000	675	-5.97	0.15	06	0.04	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		999316	N	N	3	N	00	N
95	20230912	110301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	0	3	0.00	23406070	3469	18.94	6770	6820	6700	8770	4730	6750	6747.21	9.99	0	-8	6870	6810	6740	6680	6610	6840	6710	50	2020	500	4450	10	1	10000000	675	-5.97	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		999316	N	N	3	N	00	N
96	20230912	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6790	40	2	0.59	7286670	1072	5.85	6770	6820	6750	8770	4730	6750	6797.27	9.99	0	12	6870	6810	6740	6680	6610	6840	6710	50	2020	500	4450	10	1	10000000	679	-6.01	0.15	06	0.01	-1130.00	45187.00	10050	20221220	-32.44	5710	20221228	18.91	9450	-28.15	20230627	5990	13.36	20230106	10050	-32.44	20221220	5710	18.91	20221228	0.05	N	021820	500	50 억		999316	N	N	3	N	00	N
97	20230912	090305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	20	2	0.30	6770	1	0.01	6770	6770	6770	8770	4730	6750	6770.00	9.99	0	0	6870	6810	6740	6680	6610	6840	6710	50	2020	500	4450	10	1	10000000	677	-5.99	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-32.64	5710	20221228	18.56	9450	-28.36	20230627	5990	13.02	20230106	10050	-32.64	20221220	5710	18.56	20221228	0.05	N	021820	500	50 억		999316	N	N	3	N	00	N
98	20230911	160257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	80	2	1.20	123308010	18301	105.02	6680	6800	6670	8670	4670	6670	6737.77	10.09	0	-101	6836	6752	6676	6592	6516	6795	6635	50	2000	500	4400	10	1	10000000	675	-5.97	0.15	06	0.18	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		1008561	N	N	3	N	00	N
99	20230911	150305	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6760	90	2	1.35	123199970	18285	104.93	6680	6800	6670	8670	4670	6670	6737.76	10.09	0	-107	6836	6752	6676	6592	6516	6795	6635	50	2000	500	4400	10	1	10000000	676	-5.98	0.15	06	0.18	-1130.00	45187.00	10050	20221220	-32.74	5710	20221228	18.39	9450	-28.47	20230627	5990	12.85	20230106	10050	-32.74	20221220	5710	18.39	20221228	0.05	N	021820	500	50 억		1008561	N	N	3	N	00	N
100	20230911	140306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	80	2	1.20	83766850	12447	71.43	6680	6800	6670	8670	4670	6670	6729.88	10.09	0	-176	6836	6752	6676	6592	6516	6795	6635	50	2000	500	4400	10	1	10000000	675	-5.97	0.15	06	0.12	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		1008561	N	N	3	N	00	N
101	20230911	130302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6750	80	2	1.20	73766750	10972	62.96	6680	6770	6670	8670	4670	6670	6723.18	10.09	0	-29	6836	6752	6676	6592	6516	6795	6635	50	2000	500	4400	10	1	10000000	675	-5.97	0.15	06	0.11	-1130.00	45187.00	10050	20221220	-32.84	5710	20221228	18.21	9450	-28.57	20230627	5990	12.69	20230106	10050	-32.84	20221220	5710	18.21	20221228	0.05	N	021820	500	50 억		1008561	N	N	3	N	00	N
102	20230911	120303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	60	2	0.90	73665500	10957	62.88	6680	6770	6670	8670	4670	6670	6723.15	10.09	0	-27	6836	6752	6676	6592	6516	6795	6635	50	2000	500	4400	10	1	10000000	673	-5.96	0.15	06	0.11	-1130.00	45187.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5990	12.35	20230106	10050	-33.03	20221220	5710	17.86	20221228	0.05	N	021820	500	50 억		1008561	N	N	3	N	00	N
103	20230911	110257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	100	2	1.50	31096950	4635	26.60	6680	6770	6670	8670	4670	6670	6709.16	10.09	0	-160	6836	6752	6676	6592	6516	6795	6635	50	2000	500	4400	10	1	10000000	677	-5.99	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-32.64	5710	20221228	18.56	9450	-28.36	20230627	5990	13.02	20230106	10050	-32.64	20221220	5710	18.56	20221228	0.05	N	021820	500	50 억		1008561	N	N	3	N	00	N
104	20230911	100258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6690	20	2	0.30	20585120	3077	17.66	6680	6710	6670	8670	4670	6670	6690.00	10.09	0	-3	6836	6752	6676	6592	6516	6795	6635	50	2000	500	4400	10	1	10000000	669	-5.92	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-33.43	5710	20221228	17.16	9450	-29.21	20230627	5990	11.69	20230106	10050	-33.43	20221220	5710	17.16	20221228	0.05	N	021820	500	50 억		1008561	N	N	3	N	00	N
105	20230911	090257	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	10	2	0.15	6680	1	0.01	6680	6680	6680	8670	4670	6670	6680.00	10.09	0	0	6836	6752	6676	6592	6516	6795	6635	50	2000	500	4400	10	1	10000000	668	-5.91	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5990	11.52	20230106	10050	-33.53	20221220	5710	16.99	20221228	0.05	N	021820	500	50 억		1008561	N	N	3	N	00	N
106	20230908	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-10	5	-0.15	115996430	17426	84.01	6650	6760	6600	8680	4680	6680	6656.51	10.16	0	-3730	6933	6806	6733	6606	6533	6770	6570	50	2000	500	4400	10	1	10000000	667	-5.90	0.15	06	0.17	-1130.00	45187.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5990	11.35	20230106	10050	-33.63	20221220	5710	16.81	20221228	0.05	N	021820	500	50 억		1015851	N	N	3	N	00	N
107	20230908	150302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	-30	5	-0.45	95819830	14410	69.47	6650	6700	6600	8680	4680	6680	6649.54	10.16	0	-4044	6933	6806	6733	6606	6533	6770	6570	50	2000	500	4400	10	1	10000000	665	-5.88	0.15	06	0.14	-1130.00	45187.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5990	11.02	20230106	10050	-33.83	20221220	5710	16.46	20221228	0.05	N	021820	500	50 억		1015851	N	N	5	N	00	N
108	20230908	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	-20	5	-0.30	85799040	12904	62.21	6650	6700	6600	8680	4680	6680	6649.03	10.16	0	-3952	6933	6806	6733	6606	6533	6770	6570	50	2000	500	4400	10	1	10000000	666	-5.89	0.15	06	0.13	-1130.00	45187.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5990	11.19	20230106	10050	-33.73	20221220	5710	16.64	20221228	0.05	N	021820	500	50 억		1015851	N	N	5	N	00	N
109	20230908	130304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	-20	5	-0.30	84058960	12642	60.94	6650	6700	6600	8680	4680	6680	6649.18	10.16	0	-3890	6933	6806	6733	6606	6533	6770	6570	50	2000	500	4400	10	1	10000000	666	-5.89	0.15	06	0.13	-1130.00	45187.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5990	11.19	20230106	10050	-33.73	20221220	5710	16.64	20221228	0.05	N	021820	500	50 억		1015851	N	N	5	N	00	N
110	20230908	120310	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6630	-50	5	-0.75	51106850	7678	37.01	6650	6700	6600	8680	4680	6680	6656.27	10.16	0	-2883	6933	6806	6733	6606	6533	6770	6570	50	2000	500	4400	10	1	10000000	663	-5.87	0.15	06	0.08	-1130.00	45187.00	10050	20221220	-34.03	5710	20221228	16.11	9450	-29.84	20230627	5990	10.68	20230106	10050	-34.03	20221220	5710	16.11	20221228	0.05	N	021820	500	50 억		1015851	N	N	5	N	00	N
111	20230908	110304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6660	-20	5	-0.30	15257500	2290	11.04	6650	6700	6650	8680	4680	6680	6662.66	10.16	0	-889	6933	6806	6733	6606	6533	6770	6570	50	2000	500	4400	10	1	10000000	666	-5.89	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-33.73	5710	20221228	16.64	9450	-29.52	20230627	5990	11.19	20230106	10050	-33.73	20221220	5710	16.64	20221228	0.05	N	021820	500	50 억		1015851	N	N	5	N	00	N
112	20230908	100301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-10	5	-0.15	9553480	1435	6.92	6650	6700	6650	8680	4680	6680	6657.48	10.16	0	-369	6933	6806	6733	6606	6533	6770	6570	50	2000	500	4400	10	1	10000000	667	-5.90	0.15	06	0.01	-1130.00	45187.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5990	11.35	20230106	10050	-33.63	20221220	5710	16.81	20221228	0.05	N	021820	500	50 억		1015851	N	N	5	N	00	N
113	20230908	090306	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6650	-30	5	-0.45	33250	5	0.02	6650	6650	6650	8680	4680	6680	6650.00	10.16	0	0	6933	6806	6733	6606	6533	6770	6570	50	2000	500	4400	10	1	10000000	665	-5.88	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-33.83	5710	20221228	16.46	9450	-29.63	20230627	5990	11.02	20230106	10050	-33.83	20221220	5710	16.46	20221228	0.05	N	021820	500	50 억		1015851	N	N	5	N	00	N
114	20230907	160301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	-50	5	-0.74	139354800	20744	100.40	6730	6860	6660	8740	4720	6730	6717.84	10.23	0	-3640	6783	6756	6703	6676	6623	6770	6690	50	2010	500	4440	10	1	10000000	668	-5.91	0.15	06	0.21	-1130.00	45187.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5990	11.52	20230106	10050	-33.53	20221220	5710	16.99	20221228	0.05	N	021820	500	50 억		1022744	N	N	5	N	00	N
115	20230907	150301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6670	-60	5	-0.89	135002610	20094	97.25	6730	6860	6660	8740	4720	6730	6718.55	10.23	0	-3509	6783	6756	6703	6676	6623	6770	6690	50	2010	500	4440	10	1	10000000	667	-5.90	0.15	06	0.20	-1130.00	45187.00	10050	20221220	-33.63	5710	20221228	16.81	9450	-29.42	20230627	5990	11.35	20230106	10050	-33.63	20221220	5710	16.81	20221228	0.05	N	021820	500	50 억		1022744	N	N	6	N	00	N
116	20230907	140301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	-20	5	-0.30	106527210	15836	76.64	6730	6860	6680	8740	4720	6730	6726.90	10.23	0	-1787	6783	6756	6703	6676	6623	6770	6690	50	2010	500	4440	10	1	10000000	671	-5.94	0.15	06	0.16	-1130.00	45187.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5990	12.02	20230106	10050	-33.23	20221220	5710	17.51	20221228	0.05	N	021820	500	50 억		1022744	N	N	6	N	00	N
117	20230907	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	0	3	0.00	104111390	15476	74.90	6730	6860	6680	8740	4720	6730	6727.28	10.23	0	-1758	6783	6756	6703	6676	6623	6770	6690	50	2010	500	4440	10	1	10000000	673	-5.96	0.15	06	0.15	-1130.00	45187.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5990	12.35	20230106	10050	-33.03	20221220	5710	17.86	20221228	0.05	N	021820	500	50 억		1022744	N	N	6	N	00	N
118	20230907	120303	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	-50	5	-0.74	88361100	13133	63.56	6730	6860	6680	8740	4720	6730	6728.17	10.23	0	-939	6783	6756	6703	6676	6623	6770	6690	50	2010	500	4440	10	1	10000000	668	-5.91	0.15	06	0.13	-1130.00	45187.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5990	11.52	20230106	10050	-33.53	20221220	5710	16.99	20221228	0.05	N	021820	500	50 억		1022744	N	N	6	N	00	N
119	20230907	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	-50	5	-0.74	85829380	12754	61.73	6730	6860	6680	8740	4720	6730	6729.60	10.23	0	-611	6783	6756	6703	6676	6623	6770	6690	50	2010	500	4440	10	1	10000000	668	-5.91	0.15	06	0.13	-1130.00	45187.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5990	11.52	20230106	10050	-33.53	20221220	5710	16.99	20221228	0.05	N	021820	500	50 억		1022744	N	N	6	N	00	N
120	20230907	100302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6700	-30	5	-0.45	75306630	11183	54.12	6730	6860	6680	8740	4720	6730	6734.03	10.23	0	-424	6783	6756	6703	6676	6623	6770	6690	50	2010	500	4440	10	1	10000000	670	-5.93	0.15	06	0.11	-1130.00	45187.00	10050	20221220	-33.33	5710	20221228	17.34	9450	-29.10	20230627	5990	11.85	20230106	10050	-33.33	20221220	5710	17.34	20221228	0.05	N	021820	500	50 억		1022744	N	N	6	N	00	N
121	20230907	090304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	0	3	0.00	30948260	4584	22.19	6730	6820	6680	8740	4720	6730	6751.37	10.23	0	-139	6783	6756	6703	6676	6623	6770	6690	50	2010	500	4440	10	1	10000000	673	-5.96	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5990	12.35	20230106	10050	-33.03	20221220	5710	17.86	20221228	0.05	N	021820	500	50 억		1022744	N	N	6	N	00	N
122	20230906	160300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6730	20	2	0.30	138259000	20662	78.64	6710	6730	6650	8720	4700	6710	6691.46	10.28	0	-2168	7136	6922	6796	6582	6456	6860	6520	50	2010	500	4420	10	1	10000000	673	-5.96	0.15	06	0.21	-1130.00	45187.00	10050	20221220	-33.03	5710	20221228	17.86	9450	-28.78	20230627	5990	12.35	20230106	10050	-33.03	20221220	5710	17.86	20221228	0.07	N	021820	500	50 억		1027880	N	N	6	N	00	N
123	20230906	150300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6700	-10	5	-0.15	130857360	19560	74.45	6710	6720	6650	8720	4700	6710	6690.05	10.28	0	-2354	7136	6922	6796	6582	6456	6860	6520	50	2010	500	4420	10	1	10000000	670	-5.93	0.15	06	0.20	-1130.00	45187.00	10050	20221220	-33.33	5710	20221228	17.34	9450	-29.10	20230627	5990	11.85	20230106	10050	-33.33	20221220	5710	17.34	20221228	0.07	N	021820	500	50 억		1027880	N	N	9	N	00	N
124	20230906	140302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6720	10	2	0.15	104707510	15662	59.61	6710	6720	6650	8720	4700	6710	6685.45	10.28	0	-2101	7136	6922	6796	6582	6456	6860	6520	50	2010	500	4420	10	1	10000000	672	-5.95	0.15	06	0.16	-1130.00	45187.00	10050	20221220	-33.13	5710	20221228	17.69	9450	-28.89	20230627	5990	12.19	20230106	10050	-33.13	20221220	5710	17.69	20221228	0.07	N	021820	500	50 억		1027880	N	N	9	N	00	N
125	20230906	130301	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6700	-10	5	-0.15	93618700	14009	53.32	6710	6710	6650	8720	4700	6710	6682.75	10.28	0	-2023	7136	6922	6796	6582	6456	6860	6520	50	2010	500	4420	10	1	10000000	670	-5.93	0.15	06	0.14	-1130.00	45187.00	10050	20221220	-33.33	5710	20221228	17.34	9450	-29.10	20230627	5990	11.85	20230106	10050	-33.33	20221220	5710	17.34	20221228	0.07	N	021820	500	50 억		1027880	N	N	9	N	00	N
126	20230906	120304	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6700	-10	5	-0.15	91248380	13655	51.97	6710	6710	6650	8720	4700	6710	6682.42	10.28	0	-1993	7136	6922	6796	6582	6456	6860	6520	50	2010	500	4420	10	1	10000000	670	-5.93	0.15	06	0.14	-1130.00	45187.00	10050	20221220	-33.33	5710	20221228	17.34	9450	-29.10	20230627	5990	11.85	20230106	10050	-33.33	20221220	5710	17.34	20221228	0.07	N	021820	500	50 억		1027880	N	N	9	N	00	N
127	20230906	110302	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	0	3	0.00	85573930	12808	48.75	6710	6710	6650	8720	4700	6710	6681.29	10.28	0	-1948	7136	6922	6796	6582	6456	6860	6520	50	2010	500	4420	10	1	10000000	671	-5.94	0.15	06	0.13	-1130.00	45187.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5990	12.02	20230106	10050	-33.23	20221220	5710	17.51	20221228	0.07	N	021820	500	50 억		1027880	N	N	9	N	00	N
128	20230906	100256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6700	-10	5	-0.15	70279440	10524	40.06	6710	6710	6650	8720	4700	6710	6678.02	10.28	0	-2166	7136	6922	6796	6582	6456	6860	6520	50	2010	500	4420	10	1	10000000	670	-5.93	0.15	06	0.11	-1130.00	45187.00	10050	20221220	-33.33	5710	20221228	17.34	9450	-29.10	20230627	5990	11.85	20230106	10050	-33.33	20221220	5710	17.34	20221228	0.07	N	021820	500	50 억		1027880	N	N	9	N	00	N
129	20230906	090258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6680	-30	5	-0.45	1165970	174	0.66	6710	6710	6680	8720	4700	6710	6700.98	10.28	0	-50	7136	6922	6796	6582	6456	6860	6520	50	2010	500	4420	10	1	10000000	668	-5.91	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-33.53	5710	20221228	16.99	9450	-29.31	20230627	5990	11.52	20230106	10050	-33.53	20221220	5710	16.99	20221228	0.07	N	021820	500	50 억		1027880	N	N	9	N	00	N
130	20230905	160258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	-70	5	-1.03	178010880	26262	126.35	6800	7010	6670	8810	4750	6780	6778.27	10.37	0	-7277	7026	6902	6836	6712	6646	6870	6680	50	2030	500	4470	10	1	10000000	671	-5.94	0.15	06	0.26	-1130.00	45187.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5990	12.02	20230106	10050	-33.23	20221220	5710	17.51	20221228	0.07	N	021820	500	50 억		1036718	N	N	9	N	00	N
131	20230905	150307	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	-40	5	-0.59	160496600	23662	113.84	6800	7010	6670	8810	4750	6780	6782.88	10.37	0	-7165	7026	6902	6836	6712	6646	6870	6680	50	2030	500	4470	10	1	10000000	674	-5.96	0.15	06	0.24	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.07	N	021820	500	50 억		1036718	N	N	29	N	00	N
132	20230905	140300	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6710	-70	5	-1.03	149650060	22051	106.09	6800	7010	6670	8810	4750	6780	6786.54	10.37	0	-6793	7026	6902	6836	6712	6646	6870	6680	50	2030	500	4470	10	1	10000000	671	-5.94	0.15	06	0.22	-1130.00	45187.00	10050	20221220	-33.23	5710	20221228	17.51	9450	-28.99	20230627	5990	12.02	20230106	10050	-33.23	20221220	5710	17.51	20221228	0.07	N	021820	500	50 억		1036718	N	N	29	N	00	N
133	20230905	130250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6740	-40	5	-0.59	103420990	15163	72.95	6800	7010	6730	8810	4750	6780	6820.62	10.37	0	-5914	7026	6902	6836	6712	6646	6870	6680	50	2030	500	4470	10	1	10000000	674	-5.96	0.15	06	0.15	-1130.00	45187.00	10050	20221220	-32.94	5710	20221228	18.04	9450	-28.68	20230627	5990	12.52	20230106	10050	-32.94	20221220	5710	18.04	20221228	0.07	N	021820	500	50 억		1036718	N	N	29	N	00	N
134	20230905	120259	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	20	2	0.29	79562780	11634	55.97	6800	7010	6790	8810	4750	6780	6838.82	10.37	0	-5017	7026	6902	6836	6712	6646	6870	6680	50	2030	500	4470	10	1	10000000	680	-6.02	0.15	06	0.12	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.07	N	021820	500	50 억		1036718	N	N	29	N	00	N
135	20230905	110258	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	20	2	0.29	77244520	11293	54.33	6800	7010	6790	8810	4750	6780	6840.04	10.37	0	-4889	7026	6902	6836	6712	6646	6870	6680	50	2030	500	4470	10	1	10000000	680	-6.02	0.15	06	0.11	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.07	N	021820	500	50 억		1036718	N	N	29	N	00	N
136	20230905	100256	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6880	100	2	1.47	19718030	2868	13.80	6800	7010	6790	8810	4750	6780	6875.18	10.37	0	-1030	7026	6902	6836	6712	6646	6870	6680	50	2030	500	4470	10	1	10000000	688	-6.09	0.15	06	0.03	-1130.00	45187.00	10050	20221220	-31.54	5710	20221228	20.49	9450	-27.20	20230627	5990	14.86	20230106	10050	-31.54	20221220	5710	20.49	20221228	0.07	N	021820	500	50 억		1036718	N	N	29	N	00	N
137	20230905	090253	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6870	90	2	1.33	7133860	1047	5.04	6800	6870	6790	8810	4750	6780	6813.62	10.37	0	-132	7026	6902	6836	6712	6646	6870	6680	50	2030	500	4470	10	1	10000000	687	-6.08	0.15	06	0.01	-1130.00	45187.00	10050	20221220	-31.64	5710	20221228	20.32	9450	-27.30	20230627	5990	14.69	20230106	10050	-31.64	20221220	5710	20.32	20221228	0.07	N	021820	500	50 억		1036718	N	N	29	N	00	N
138	20230904	160255	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6780	-100	5	-1.45	137970210	20209	175.49	6960	6960	6770	8940	4820	6880	6827.20	10.45	0	-7582	7040	6960	6920	6840	6800	6940	6820	50	2060	500	4540	10	1	10000000	678	-6.00	0.15	06	0.20	-1130.00	45187.00	10050	20221220	-32.54	5710	20221228	18.74	9450	-28.25	20230627	5990	13.19	20230106	10050	-32.54	20221220	5710	18.74	20221228	0.08	N	021820	500	50 억		1045131	N	N	29	N	00	N
139	20230904	150252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6770	-110	5	-1.60	135312120	19817	172.08	6960	6960	6770	8940	4820	6880	6828.08	10.45	0	-7460	7040	6960	6920	6840	6800	6940	6820	50	2060	500	4540	10	1	10000000	677	-5.99	0.15	06	0.20	-1130.00	45187.00	10050	20221220	-32.64	5710	20221228	18.56	9450	-28.36	20230627	5990	13.02	20230106	10050	-32.64	20221220	5710	18.56	20221228	0.08	N	021820	500	50 억		1045131	N	N	0	N	00	N
140	20230904	140252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6790	-90	5	-1.31	117396720	17176	149.15	6960	6960	6770	8940	4820	6880	6834.93	10.45	0	-6991	7040	6960	6920	6840	6800	6940	6820	50	2060	500	4540	10	1	10000000	679	-6.01	0.15	06	0.17	-1130.00	45187.00	10050	20221220	-32.44	5710	20221228	18.91	9450	-28.15	20230627	5990	13.36	20230106	10050	-32.44	20221220	5710	18.91	20221228	0.08	N	021820	500	50 억		1045131	N	N	0	N	00	N
141	20230904	130254	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6810	-70	5	-1.02	104441160	15272	132.62	6960	6960	6770	8940	4820	6880	6838.73	10.45	0	-6046	7040	6960	6920	6840	6800	6940	6820	50	2060	500	4540	10	1	10000000	681	-6.03	0.15	06	0.15	-1130.00	45187.00	10050	20221220	-32.24	5710	20221228	19.26	9450	-27.94	20230627	5990	13.69	20230106	10050	-32.24	20221220	5710	19.26	20221228	0.08	N	021820	500	50 억		1045131	N	N	0	N	00	N
142	20230904	120251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	-80	5	-1.16	94673390	13835	120.14	6960	6960	6770	8940	4820	6880	6843.04	10.45	0	-5228	7040	6960	6920	6840	6800	6940	6820	50	2060	500	4540	10	1	10000000	680	-6.02	0.15	06	0.14	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.08	N	021820	500	50 억		1045131	N	N	0	N	00	N
143	20230904	110246	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6800	-80	5	-1.16	70073610	10210	88.66	6960	6960	6800	8940	4820	6880	6863.23	10.45	0	-4303	7040	6960	6920	6840	6800	6940	6820	50	2060	500	4540	10	1	10000000	680	-6.02	0.15	06	0.10	-1130.00	45187.00	10050	20221220	-32.34	5710	20221228	19.09	9450	-28.04	20230627	5990	13.52	20230106	10050	-32.34	20221220	5710	19.09	20221228	0.08	N	021820	500	50 억		1045131	N	N	0	N	00	N
144	20230904	100245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6830	-50	5	-0.73	36795950	5335	46.33	6960	6960	6820	8940	4820	6880	6897.09	10.45	0	-2814	7040	6960	6920	6840	6800	6940	6820	50	2060	500	4540	10	1	10000000	683	-6.04	0.15	06	0.05	-1130.00	45187.00	10050	20221220	-32.04	5710	20221228	19.61	9450	-27.72	20230627	5990	14.02	20230106	10050	-32.04	20221220	5710	19.61	20221228	0.08	N	021820	500	50 억		1045131	N	N	0	N	00	N
145	20230904	090251	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6870	-10	5	-0.15	15322170	2203	19.13	6960	6960	6870	8940	4820	6880	6955.14	10.45	0	-1951	7040	6960	6920	6840	6800	6940	6820	50	2060	500	4540	10	1	10000000	687	-6.08	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-31.64	5710	20221228	20.32	9450	-27.30	20230627	5990	14.69	20230106	10050	-31.64	20221220	5710	20.32	20221228	0.08	N	021820	500	50 억		1045131	N	N	0	N	00	N
146	20230901	160247	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6880	-50	5	-0.72	79679260	11516	151.71	7000	7000	6880	9000	4860	6930	6919.00	10.51	0	-4348	7170	7050	6980	6860	6790	7015	6825	50	2070	500	4570	10	1	10000000	688	-6.09	0.15	06	0.12	-1130.00	45187.00	10050	20221220	-31.54	5710	20221228	20.49	9450	-27.20	20230627	5990	14.86	20230106	10050	-31.54	20221220	5710	20.49	20221228	0.08	N	021820	500	50 억		1050832	N	N	1	N	00	N
147	20230901	150252	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6920	-10	5	-0.14	74043670	10697	140.92	7000	7000	6890	9000	4860	6930	6921.91	10.51	0	-4368	7170	7050	6980	6860	6790	7015	6825	50	2070	500	4570	10	1	10000000	692	-6.12	0.15	06	0.11	-1130.00	45187.00	10050	20221220	-31.14	5710	20221228	21.19	9450	-26.77	20230627	5990	15.53	20230106	10050	-31.14	20221220	5710	21.19	20221228	0.08	N	021820	500	50 억		1050832	N	N	1	N	00	N
148	20230901	140249	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6930	0	3	0.00	64705330	9343	123.08	7000	7000	6890	9000	4860	6930	6925.54	10.51	0	-3274	7170	7050	6980	6860	6790	7015	6825	50	2070	500	4570	10	1	10000000	693	-6.13	0.15	06	0.09	-1130.00	45187.00	10050	20221220	-31.04	5710	20221228	21.37	9450	-26.67	20230627	5990	15.69	20230106	10050	-31.04	20221220	5710	21.37	20221228	0.08	N	021820	500	50 억		1050832	N	N	1	N	00	N
149	20230901	130248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6920	-10	5	-0.14	55926570	8076	106.39	7000	7000	6890	9000	4860	6930	6925.03	10.51	0	-2915	7170	7050	6980	6860	6790	7015	6825	50	2070	500	4570	10	1	10000000	692	-6.12	0.15	06	0.08	-1130.00	45187.00	10050	20221220	-31.14	5710	20221228	21.19	9450	-26.77	20230627	5990	15.53	20230106	10050	-31.14	20221220	5710	21.19	20221228	0.08	N	021820	500	50 억		1050832	N	N	1	N	00	N
150	20230901	120250	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6910	-20	5	-0.29	48451010	6993	92.12	7000	7000	6900	9000	4860	6930	6928.50	10.51	0	-2187	7170	7050	6980	6860	6790	7015	6825	50	2070	500	4570	10	1	10000000	691	-6.12	0.15	06	0.07	-1130.00	45187.00	10050	20221220	-31.24	5710	20221228	21.02	9450	-26.88	20230627	5990	15.36	20230106	10050	-31.24	20221220	5710	21.02	20221228	0.08	N	021820	500	50 억		1050832	N	N	1	N	00	N
151	20230901	110248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6940	10	2	0.14	16578410	2386	31.43	7000	7000	6920	9000	4860	6930	6948.20	10.51	0	-294	7170	7050	6980	6860	6790	7015	6825	50	2070	500	4570	10	1	10000000	694	-6.14	0.15	06	0.02	-1130.00	45187.00	10050	20221220	-30.95	5710	20221228	21.54	9450	-26.56	20230627	5990	15.86	20230106	10050	-30.95	20221220	5710	21.54	20221228	0.08	N	021820	500	50 억		1050832	N	N	1	N	00	N
152	20230901	100248	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6950	20	2	0.29	3767670	539	7.10	7000	7000	6930	9000	4860	6930	6990.11	10.51	0	-43	7170	7050	6980	6860	6790	7015	6825	50	2070	500	4570	10	1	10000000	695	-6.15	0.15	06	0.01	-1130.00	45187.00	10050	20221220	-30.85	5710	20221228	21.72	9450	-26.46	20230627	5990	16.03	20230106	10050	-30.85	20221220	5710	21.72	20221228	0.08	N	021820	500	50 억		1050832	N	N	1	N	00	N
153	20230901	090245	57	100.00	KOSPI		운수.장비	N	N	N	N		N	6950	20	2	0.29	13950	2	0.03	7000	7000	6950	9000	4860	6930	6975.00	10.51	0	-1	7170	7050	6980	6860	6790	7015	6825	50	2070	500	4570	10	1	10000000	695	-6.15	0.15	06	0.00	-1130.00	45187.00	10050	20221220	-30.85	5710	20221228	21.72	9450	-26.46	20230627	5990	16.03	20230106	10050	-30.85	20221220	5710	21.72	20221228	0.08	N	021820	500	50 억		1050832	N	N	1	N	00	N