KissMeData/004140/price/prices-20240101.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	20240123	120155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2795	-60	5	-2.10	9374014855	3289287	42.71	2790	2955	2735	3710	2000	2855	2849.86	2.72	0	74189	3145	3000	2850	2705	2555	2925	2630	480	855	1000	2050	5	1	47971766	1341	164.41	1.04	12	6.86	17.00	2697.00	3405	20240117	-17.91	1790	20231030	56.15	3405	-17.91	20240117	2050	36.34	20240102	3405	-17.91	20240117	1790	56.15	20231030	2.80	N	004140	1000	479 억		1303366	N	N	24	N	00	N
3	20240123	110154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2830	-25	5	-0.88	8689671585	3045561	39.55	2790	2955	2735	3710	2000	2855	2853.22	2.72	0	55020	3145	3000	2850	2705	2555	2925	2630	480	855	1000	2050	5	1	47971766	1358	166.47	1.05	12	6.35	17.00	2697.00	3405	20240117	-16.89	1790	20231030	58.10	3405	-16.89	20240117	2050	38.05	20240102	3405	-16.89	20240117	1790	58.10	20231030	2.80	N	004140	1000	479 억		1303366	N	N	24	N	00	N
4	20240123	100154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2810	-45	5	-1.58	7172053780	2508599	32.57	2790	2955	2735	3710	2000	2855	2858.99	2.72	0	108445	3145	3000	2850	2705	2555	2925	2630	480	855	1000	2050	5	1	47971766	1348	165.29	1.04	12	5.23	17.00	2697.00	3405	20240117	-17.47	1790	20231030	56.98	3405	-17.47	20240117	2050	37.07	20240102	3405	-17.47	20240117	1790	56.98	20231030	2.80	N	004140	1000	479 억		1303366	N	N	24	N	00	N
5	20240123	090154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	-70	5	-2.45	322318560	116259	1.51	2790	2790	2735	3710	2000	2855	2771.16	2.72	0	2274	3145	3000	2850	2705	2555	2925	2630	480	855	1000	2050	5	1	47971766	1336	163.82	1.03	12	0.24	17.00	2697.00	3405	20240117	-18.21	1790	20231030	55.59	3405	-18.21	20240117	2050	35.85	20240102	3405	-18.21	20240117	1790	55.59	20231030	2.80	N	004140	1000	479 억		1303366	N	N	24	N	00	N
6	20240119	160153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2855	-55	5	-1.89	12042184990	4324415	45.51	2725	2875	2695	3780	2040	2910	2784.48	2.19	0	244286	3086	2997	2821	2732	2556	3042	2777	480	870	1000	2090	5	1	47971766	1370	167.94	1.06	12	9.01	17.00	2697.00	3405	20240117	-16.15	1790	20231030	59.50	3405	-16.15	20240117	2050	39.27	20240102	3405	-16.15	20240117	1790	59.50	20231030	2.48	N	004140	1000	479 억		1052301	N	N	10	N	00	N
7	20240119	150154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2860	-50	5	-1.72	10541786610	3797620	39.96	2725	2875	2695	3780	2040	2910	2775.82	2.19	0	279765	3086	2997	2821	2732	2556	3042	2777	480	870	1000	2090	5	1	47971766	1372	168.24	1.06	12	7.92	17.00	2697.00	3405	20240117	-16.01	1790	20231030	59.78	3405	-16.01	20240117	2050	39.51	20240102	3405	-16.01	20240117	1790	59.78	20231030	2.48	N	004140	1000	479 억		1052301	N	N	0	N	00	N
8	20240119	140153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	-150	5	-5.15	7680407390	2781475	29.27	2725	2840	2695	3780	2040	2910	2761.16	2.19	0	258565	3086	2997	2821	2732	2556	3042	2777	480	870	1000	2090	5	1	47971766	1324	162.35	1.02	12	5.80	17.00	2697.00	3405	20240117	-18.94	1790	20231030	54.19	3405	-18.94	20240117	2050	34.63	20240102	3405	-18.94	20240117	1790	54.19	20231030	2.48	N	004140	1000	479 억		1052301	N	N	0	N	00	N
9	20240119	130154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	-195	5	-6.70	6898850845	2497420	26.28	2725	2840	2695	3780	2040	2910	2762.27	2.19	0	248847	3086	2997	2821	2732	2556	3042	2777	480	870	1000	2090	5	1	47971766	1302	159.71	1.01	12	5.21	17.00	2697.00	3405	20240117	-20.26	1790	20231030	51.68	3405	-20.26	20240117	2050	32.44	20240102	3405	-20.26	20240117	1790	51.68	20231030	2.48	N	004140	1000	479 억		1052301	N	N	0	N	00	N
10	20240119	120154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	-155	5	-5.33	5736096700	2069973	21.78	2725	2840	2695	3780	2040	2910	2770.96	2.19	0	193910	3086	2997	2821	2732	2556	3042	2777	480	870	1000	2090	5	1	47971766	1322	162.06	1.02	12	4.31	17.00	2697.00	3405	20240117	-19.09	1790	20231030	53.91	3405	-19.09	20240117	2050	34.39	20240102	3405	-19.09	20240117	1790	53.91	20231030	2.48	N	004140	1000	479 억		1052301	N	N	0	N	00	N
11	20240119	110154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2805	-105	5	-3.61	4587610360	1654709	17.41	2725	2840	2695	3780	2040	2910	2772.29	2.19	0	220661	3086	2997	2821	2732	2556	3042	2777	480	870	1000	2090	5	1	47971766	1346	165.00	1.04	12	3.45	17.00	2697.00	3405	20240117	-17.62	1790	20231030	56.70	3405	-17.62	20240117	2050	36.83	20240102	3405	-17.62	20240117	1790	56.70	20231030	2.48	N	004140	1000	479 억		1052301	N	N	0	N	00	N
12	20240119	100155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	-135	5	-4.64	3212298425	1163576	12.24	2725	2810	2695	3780	2040	2910	2760.45	2.19	0	179693	3086	2997	2821	2732	2556	3042	2777	480	870	1000	2090	5	1	47971766	1331	163.24	1.03	12	2.43	17.00	2697.00	3405	20240117	-18.50	1790	20231030	55.03	3405	-18.50	20240117	2050	35.37	20240102	3405	-18.50	20240117	1790	55.03	20231030	2.48	N	004140	1000	479 억		1052301	N	N	0	N	00	N
13	20240119	090153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-190	5	-6.53	769462825	282304	2.97	2725	2770	2695	3780	2040	2910	2724.32	2.19	0	18	3086	2997	2821	2732	2556	3042	2777	480	870	1000	2090	5	1	47971766	1305	160.00	1.01	12	0.59	17.00	2697.00	3405	20240117	-20.12	1790	20231030	51.96	3405	-20.12	20240117	2050	32.68	20240102	3405	-20.12	20240117	1790	51.96	20231030	2.48	N	004140	1000	479 억		1052301	N	N	0	N	00	N
14	20240118	160154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2910	10	2	0.34	25308563320	9088666	17.59	2795	2910	2645	3770	2030	2900	2783.74	1.72	0	246873	3603	3251	3053	2701	2503	3152	2602	480	870	1000	2080	5	1	47971766	1396	171.18	1.08	12	18.95	17.00	2697.00	3405	20240117	-14.54	1790	20231030	62.57	3405	-14.54	20240117	2050	41.95	20240102	3405	-14.54	20240117	1790	62.57	20231030	1.59	N	004140	1000	479 억		826597	N	N	22	N	00	N
15	20240118	150153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2840	-60	5	-2.07	20859333595	7545042	14.60	2795	2885	2645	3770	2030	2900	2764.64	1.72	0	285753	3603	3251	3053	2701	2503	3152	2602	480	870	1000	2080	5	1	47971766	1362	167.06	1.05	12	15.73	17.00	2697.00	3405	20240117	-16.59	1790	20231030	58.66	3405	-16.59	20240117	2050	38.54	20240102	3405	-16.59	20240117	1790	58.66	20231030	1.59	N	004140	1000	479 억		826597	N	N	22	N	00	N
16	20240118	140154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2795	-105	5	-3.62	18615771665	6746290	13.06	2795	2885	2645	3770	2030	2900	2759.41	1.72	0	350895	3603	3251	3053	2701	2503	3152	2602	480	870	1000	2080	5	1	47971766	1341	164.41	1.04	12	14.06	17.00	2697.00	3405	20240117	-17.91	1790	20231030	56.15	3405	-17.91	20240117	2050	36.34	20240102	3405	-17.91	20240117	1790	56.15	20231030	1.59	N	004140	1000	479 억		826597	N	N	22	N	00	N
17	20240118	130153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	-140	5	-4.83	14151082380	5164006	10.00	2795	2850	2645	3770	2030	2900	2740.33	1.72	0	454313	3603	3251	3053	2701	2503	3152	2602	480	870	1000	2080	5	1	47971766	1324	162.35	1.02	12	10.76	17.00	2697.00	3405	20240117	-18.94	1790	20231030	54.19	3405	-18.94	20240117	2050	34.63	20240102	3405	-18.94	20240117	1790	54.19	20231030	1.59	N	004140	1000	479 억		826597	N	N	22	N	00	N
18	20240118	120154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2795	-105	5	-3.62	12910760885	4716865	9.13	2795	2850	2645	3770	2030	2900	2737.14	1.72	0	582941	3603	3251	3053	2701	2503	3152	2602	480	870	1000	2080	5	1	47971766	1341	164.41	1.04	12	9.83	17.00	2697.00	3405	20240117	-17.91	1790	20231030	56.15	3405	-17.91	20240117	2050	36.34	20240102	3405	-17.91	20240117	1790	56.15	20231030	1.59	N	004140	1000	479 억		826597	N	N	22	N	00	N
19	20240118	110154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	-125	5	-4.31	11647670510	4259657	8.24	2795	2850	2645	3770	2030	2900	2734.41	1.72	0	517964	3603	3251	3053	2701	2503	3152	2602	480	870	1000	2080	5	1	47971766	1331	163.24	1.03	12	8.88	17.00	2697.00	3405	20240117	-18.50	1790	20231030	55.03	3405	-18.50	20240117	2050	35.37	20240102	3405	-18.50	20240117	1790	55.03	20231030	1.59	N	004140	1000	479 억		826597	N	N	22	N	00	N
20	20240118	100154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	-185	5	-6.38	7278792630	2678965	5.19	2795	2810	2645	3770	2030	2900	2717.01	1.72	0	459322	3603	3251	3053	2701	2503	3152	2602	480	870	1000	2080	5	1	47971766	1302	159.71	1.01	12	5.58	17.00	2697.00	3405	20240117	-20.26	1790	20231030	51.68	3405	-20.26	20240117	2050	32.44	20240102	3405	-20.26	20240117	1790	51.68	20231030	1.59	N	004140	1000	479 억		826597	N	N	22	N	00	N
21	20240118	090153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	-140	5	-4.83	1072461610	386767	0.75	2795	2810	2735	3770	2030	2900	2772.85	1.72	0	30677	3603	3251	3053	2701	2503	3152	2602	480	870	1000	2080	5	1	47971766	1324	162.35	1.02	12	0.81	17.00	2697.00	3405	20240117	-18.94	1790	20231030	54.19	3405	-18.94	20240117	2050	34.63	20240102	3405	-18.94	20240117	1790	54.19	20231030	1.59	N	004140	1000	479 억		826597	N	N	22	N	00	N
22	20240117	160152	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	2900	50	2	1.75	161373494885	51425569	212.91	3100	3405	2855	3705	1995	2850	3138.17	2.57	0	-409432	3213	3031	2858	2676	2503	2945	2590	480	855	1000	2050	5	1	47971766	1391	170.59	1.08	12	107.20	17.00	2697.00	3405	20240117	-14.83	1790	20231030	62.01	3405	-14.83	20240117	2050	41.46	20240102	3405	-14.83	20240117	1790	62.01	20231030	2.43	N	004140	1000	479 억		1232064	N	N	22	N	00	N
23	20240117	150154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	2905	55	2	1.93	159101674490	50645795	209.68	3100	3405	2855	3705	1995	2850	3141.46	2.57	0	-427344	3213	3031	2858	2676	2503	2945	2590	480	855	1000	2050	5	1	47971766	1394	170.88	1.08	12	105.57	17.00	2697.00	3405	20240117	-14.68	1790	20231030	62.29	3405	-14.68	20240117	2050	41.71	20240102	3405	-14.68	20240117	1790	62.29	20231030	2.43	N	004140	1000	479 억		1232064	N	N	31	N	00	N
24	20240117	140152	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	2895	45	2	1.58	155496268885	49404170	204.54	3100	3405	2855	3705	1995	2850	3147.43	2.57	0	-405241	3213	3031	2858	2676	2503	2945	2590	480	855	1000	2050	5	1	47971766	1389	170.29	1.07	12	102.99	17.00	2697.00	3405	20240117	-14.98	1790	20231030	61.73	3405	-14.98	20240117	2050	41.22	20240102	3405	-14.98	20240117	1790	61.73	20231030	2.43	N	004140	1000	479 억		1232064	N	N	31	N	00	N
25	20240117	130153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	2895	45	2	1.58	149833283650	47473924	196.55	3100	3405	2855	3705	1995	2850	3156.12	2.57	0	-282647	3213	3031	2858	2676	2503	2945	2590	480	855	1000	2050	5	1	47971766	1389	170.29	1.07	12	98.96	17.00	2697.00	3405	20240117	-14.98	1790	20231030	61.73	3405	-14.98	20240117	2050	41.22	20240102	3405	-14.98	20240117	1790	61.73	20231030	2.43	N	004140	1000	479 억		1232064	N	N	31	N	00	N
26	20240117	120154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3010	160	2	5.61	139423566600	43927149	181.87	3100	3405	2905	3705	1995	2850	3173.97	2.57	0	-369817	3213	3031	2858	2676	2503	2945	2590	480	855	1000	2050	5	1	47971766	1444	177.06	1.12	12	91.57	17.00	2697.00	3405	20240117	-11.60	1790	20231030	68.16	3405	-11.60	20240117	2050	46.83	20240102	3405	-11.60	20240117	1790	68.16	20231030	2.43	N	004140	1000	479 억		1232064	Y	N	31	N	00	N
27	20240117	110154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3045	195	2	6.84	130281449970	40956302	169.57	3100	3405	2905	3705	1995	2850	3180.99	2.57	0	-236475	3213	3031	2858	2676	2503	2945	2590	480	855	1000	2050	5	1	47971766	1461	179.12	1.13	12	85.38	17.00	2697.00	3405	20240117	-10.57	1790	20231030	70.11	3405	-10.57	20240117	2050	48.54	20240102	3405	-10.57	20240117	1790	70.11	20231030	2.43	N	004140	1000	479 억		1232064	N	N	31	N	00	N
28	20240117	100153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3405	555	2	19.47	98243874880	30986477	128.29	3100	3405	2905	3705	1995	2850	3170.54	2.57	0	-120312	3213	3031	2858	2676	2503	2945	2590	480	855	1000	2050	5	1	47971766	1633	200.29	1.26	12	64.59	17.00	2697.00	3405	20240117	0.00	1790	20231030	90.22	3405	0.00	20240117	2050	66.10	20240102	3405	0.00	20240117	1790	90.22	20231030	2.43	N	004140	1000	479 억		1232064	Y	N	31	N	00	N
29	20240117	090153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2850	0	3	0.00	840750	295	0.00	0	0	0	3705	1995	2850	0.00	2.57	0	0	3213	3031	2858	2676	2503	2945	2590	480	855	1000	2050	5	1	47971766	1367	167.65	1.06	12	0.00	17.00	2697.00	3065	20240115	-7.01	1790	20231030	59.22	3065	-7.01	20240115	2050	39.02	20240102	3065	-7.01	20240115	1790	59.22	20231030	2.43	N	004140	1000	479 억		1232064	Y	N	31	N	00	N
30	20240116	160152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2850	-215	5	-7.01	59161449710	20841794	69.71	2975	3040	2685	3980	2150	3065	2838.58	2.36	0	137291	3365	3215	2915	2765	2465	3290	2840	480	915	1000	2200	5	1	47971766	1367	167.65	1.06	12	43.45	17.00	2697.00	3065	20240115	-7.01	1790	20231030	59.22	3065	-7.01	20240115	2050	39.02	20240102	3065	-7.01	20240115	1790	59.22	20231030	1.78	N	004140	1000	479 억		1130217	N	N	31	N	00	N
31	20240116	150153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2780	-285	5	-9.30	55055831185	19385840	64.84	2975	3040	2685	3980	2150	3065	2840.00	2.36	0	144675	3365	3215	2915	2765	2465	3290	2840	480	915	1000	2200	5	1	47971766	1334	163.53	1.03	12	40.41	17.00	2697.00	3065	20240115	-9.30	1790	20231030	55.31	3065	-9.30	20240115	2050	35.61	20240102	3065	-9.30	20240115	1790	55.31	20231030	1.78	N	004140	1000	479 억		1130217	N	N	21	N	00	N
32	20240116	140153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	-350	5	-11.42	50872888420	17861295	59.74	2975	3040	2700	3980	2150	3065	2848.22	2.36	0	93609	3365	3215	2915	2765	2465	3290	2840	480	915	1000	2200	5	1	47971766	1302	159.71	1.01	12	37.23	17.00	2697.00	3065	20240115	-11.42	1790	20231030	51.68	3065	-11.42	20240115	2050	32.44	20240102	3065	-11.42	20240115	1790	51.68	20231030	1.78	N	004140	1000	479 억		1130217	N	N	21	N	00	N
33	20240116	130152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2730	-335	5	-10.93	49430928260	17332378	57.97	2975	3040	2700	3980	2150	3065	2851.94	2.36	0	99093	3365	3215	2915	2765	2465	3290	2840	480	915	1000	2200	5	1	47971766	1310	160.59	1.01	12	36.13	17.00	2697.00	3065	20240115	-10.93	1790	20231030	52.51	3065	-10.93	20240115	2050	33.17	20240102	3065	-10.93	20240115	1790	52.51	20231030	1.78	N	004140	1000	479 억		1130217	N	N	21	N	00	N
34	20240116	120153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2780	-285	5	-9.30	46025450970	16083069	53.79	2975	3040	2735	3980	2150	3065	2861.73	2.36	0	-7833	3365	3215	2915	2765	2465	3290	2840	480	915	1000	2200	5	1	47971766	1334	163.53	1.03	12	33.53	17.00	2697.00	3065	20240115	-9.30	1790	20231030	55.31	3065	-9.30	20240115	2050	35.61	20240102	3065	-9.30	20240115	1790	55.31	20231030	1.78	N	004140	1000	479 억		1130217	N	N	21	N	00	N
35	20240116	110153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2805	-260	5	-8.48	44046863510	15373744	51.42	2975	3040	2735	3980	2150	3065	2865.07	2.36	0	21	3365	3215	2915	2765	2465	3290	2840	480	915	1000	2200	5	1	47971766	1346	165.00	1.04	12	32.05	17.00	2697.00	3065	20240115	-8.48	1790	20231030	56.70	3065	-8.48	20240115	2050	36.83	20240102	3065	-8.48	20240115	1790	56.70	20231030	1.78	N	004140	1000	479 억		1130217	N	N	21	N	00	N
36	20240116	100153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2850	-215	5	-7.01	36349325775	12645939	42.30	2975	3040	2735	3980	2150	3065	2874.39	2.36	0	23265	3365	3215	2915	2765	2465	3290	2840	480	915	1000	2200	5	1	47971766	1367	167.65	1.06	12	26.36	17.00	2697.00	3065	20240115	-7.01	1790	20231030	59.22	3065	-7.01	20240115	2050	39.02	20240102	3065	-7.01	20240115	1790	59.22	20231030	1.78	N	004140	1000	479 억		1130217	N	N	21	N	00	N
37	20240116	090152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3005	-60	5	-1.96	7174483330	2408339	8.05	2975	3025	2950	3980	2150	3065	2979.02	2.36	0	19562	3365	3215	2915	2765	2465	3290	2840	480	915	1000	2200	5	1	47971766	1442	176.76	1.11	12	5.02	17.00	2697.00	3065	20240115	-1.96	1790	20231030	67.88	3065	-1.96	20240115	2050	46.59	20240102	3065	-1.96	20240115	1790	67.88	20231030	1.78	N	004140	1000	479 억		1130217	N	N	21	N	00	N
38	20240115	160153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3065	705	1	29.87	88609371525	29889492	72.38	2650	3065	2615	3065	1655	2360	2964.57	2.52	0	-101617	2796	2577	2346	2127	1896	2687	2237	480	705	1000	1690	5	1	47971766	1470	180.29	1.14	12	62.31	17.00	2697.00	3065	20240115	0.00	1790	20231030	71.23	3065	0.00	20240115	2050	49.51	20240102	3065	0.00	20240115	1790	71.23	20231030	1.74	N	004140	1000	479 억		1206495	N	N	21	N	00	N
39	20240115	150153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3065	705	1	29.87	88589068965	29882868	72.37	2650	3065	2615	3065	1655	2360	2964.54	2.52	0	-101617	2796	2577	2346	2127	1896	2687	2237	480	705	1000	1690	5	1	47971766	1470	180.29	1.14	12	62.29	17.00	2697.00	3065	20240115	0.00	1790	20231030	71.23	3065	0.00	20240115	2050	49.51	20240102	3065	0.00	20240115	1790	71.23	20231030	1.74	N	004140	1000	479 억		1206495	N	N	94	N	00	N
40	20240115	140153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3065	705	1	29.87	88498066050	29853177	72.30	2650	3065	2615	3065	1655	2360	2964.44	2.52	0	-101617	2796	2577	2346	2127	1896	2687	2237	480	705	1000	1690	5	1	47971766	1470	180.29	1.14	12	62.23	17.00	2697.00	3065	20240115	0.00	1790	20231030	71.23	3065	0.00	20240115	2050	49.51	20240102	3065	0.00	20240115	1790	71.23	20231030	1.74	N	004140	1000	479 억		1206495	N	N	94	N	00	N
41	20240115	130152	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3065	705	1	29.87	88282697695	29782910	72.13	2650	3065	2615	3065	1655	2360	2964.21	2.52	0	-101617	2796	2577	2346	2127	1896	2687	2237	480	705	1000	1690	5	1	47971766	1470	180.29	1.14	12	62.08	17.00	2697.00	3065	20240115	0.00	1790	20231030	71.23	3065	0.00	20240115	2050	49.51	20240102	3065	0.00	20240115	1790	71.23	20231030	1.74	N	004140	1000	479 억		1206495	N	N	94	N	00	N
42	20240115	120152	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3065	705	1	29.87	88182487520	29750215	72.05	2650	3065	2615	3065	1655	2360	2964.10	2.52	0	-101617	2796	2577	2346	2127	1896	2687	2237	480	705	1000	1690	5	1	47971766	1470	180.29	1.14	12	62.02	17.00	2697.00	3065	20240115	0.00	1790	20231030	71.23	3065	0.00	20240115	2050	49.51	20240102	3065	0.00	20240115	1790	71.23	20231030	1.74	N	004140	1000	479 억		1206495	N	N	94	N	00	N
43	20240115	110152	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3065	705	1	29.87	87989631590	29687293	71.89	2650	3065	2615	3065	1655	2360	2963.88	2.52	0	-100913	2796	2577	2346	2127	1896	2687	2237	480	705	1000	1690	5	1	47971766	1470	180.29	1.14	12	61.88	17.00	2697.00	3065	20240115	0.00	1790	20231030	71.23	3065	0.00	20240115	2050	49.51	20240102	3065	0.00	20240115	1790	71.23	20231030	1.74	N	004140	1000	479 억		1206495	N	N	94	N	00	N
44	20240115	100152	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	3055	695	2	29.45	84264322170	28471442	68.95	2650	3065	2615	3065	1655	2360	2959.61	2.52	0	-98778	2796	2577	2346	2127	1896	2687	2237	480	705	1000	1690	5	1	47971766	1466	179.71	1.13	12	59.35	17.00	2697.00	3065	20240115	-0.33	1790	20231030	70.67	3065	-0.33	20240115	2050	49.02	20240102	3065	-0.33	20240115	1790	70.67	20231030	1.74	N	004140	1000	479 억		1206495	N	N	94	N	00	N
45	20240115	090153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	0	3	0.00	63720	27	0.00	0	0	0	3065	1655	2360	0.00	2.52	0	0	2796	2577	2346	2127	1896	2687	2237	480	705	1000	1690	5	1	47971766	1132	138.82	0.88	12	0.00	17.00	2697.00	2840	20230126	-16.90	1790	20231030	31.84	2565	-7.99	20240112	2050	15.12	20240102	2840	-16.90	20230126	1790	31.84	20231030	1.74	N	004140	1000	479 억		1206495	Y	N	94	N	00	N
46	20240112	160152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	235	2	11.06	92372577935	38677304	23651.07	2145	2565	2115	2760	1490	2125	2388.31	3.52	0	-454707	2151	2137	2121	2107	2091	2130	2100	480	635	1000	1530	5	1	47971766	1132	138.82	0.88	12	80.63	17.00	2697.00	2840	20230126	-16.90	1790	20231030	31.84	2565	-7.99	20240112	2050	15.12	20240102	2840	-16.90	20230126	1790	31.84	20231030	1.82	N	004140	1000	479 억		1688029	N	N	94	N	00	N
47	20240112	150153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2420	295	2	13.88	86459564795	36201341	22137.02	2145	2565	2115	2760	1490	2125	2388.30	3.52	0	-527663	2151	2137	2121	2107	2091	2130	2100	480	635	1000	1530	5	1	47971766	1161	142.35	0.90	12	75.46	17.00	2697.00	2840	20230126	-14.79	1790	20231030	35.20	2565	-5.65	20240112	2050	18.05	20240102	2840	-14.79	20230126	1790	35.20	20231030	1.82	N	004140	1000	479 억		1688029	N	N	72	N	00	N
48	20240112	140152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2400	275	2	12.94	61557278845	25996749	15896.94	2145	2500	2115	2760	1490	2125	2367.88	3.52	0	-546097	2151	2137	2121	2107	2091	2130	2100	480	635	1000	1530	5	1	47971766	1151	141.18	0.89	12	54.19	17.00	2697.00	2840	20230126	-15.49	1790	20231030	34.08	2500	-4.00	20240112	2050	17.07	20240102	2840	-15.49	20230126	1790	34.08	20231030	1.82	N	004140	1000	479 억		1688029	N	N	72	N	00	N
49	20240112	130151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	150	2	7.06	39453257975	16700215	10212.14	2145	2500	2115	2760	1490	2125	2362.44	3.52	0	-472118	2151	2137	2121	2107	2091	2130	2100	480	635	1000	1530	5	1	47971766	1091	133.82	0.84	12	34.81	17.00	2697.00	2840	20230126	-19.89	1790	20231030	27.09	2500	-9.00	20240112	2050	10.98	20240102	2840	-19.89	20230126	1790	27.09	20231030	1.82	N	004140	1000	479 억		1688029	N	N	72	N	00	N
50	20240112	120152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	175	2	8.24	31521089080	13242126	8097.52	2145	2500	2115	2760	1490	2125	2380.36	3.52	0	-496418	2151	2137	2121	2107	2091	2130	2100	480	635	1000	1530	5	1	47971766	1103	135.29	0.85	12	27.60	17.00	2697.00	2840	20230126	-19.01	1790	20231030	28.49	2500	-8.00	20240112	2050	12.20	20240102	2840	-19.01	20230126	1790	28.49	20231030	1.82	N	004140	1000	479 억		1688029	N	N	72	N	00	N
51	20240112	110151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2165	40	2	1.88	944021915	437159	267.32	2145	2190	2115	2760	1490	2125	2159.45	3.52	0	-28859	2151	2137	2121	2107	2091	2130	2100	480	635	1000	1530	5	1	47971766	1039	127.35	0.80	12	0.91	17.00	2697.00	2840	20230126	-23.77	1790	20231030	20.95	2190	-1.14	20240112	2050	5.61	20240102	2840	-23.77	20230126	1790	20.95	20231030	1.82	N	004140	1000	479 억		1688029	N	N	72	N	00	N
52	20240112	100152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2130	5	2	0.24	149105765	69939	42.77	2145	2150	2115	2760	1490	2125	2131.94	3.52	0	-5760	2151	2137	2121	2107	2091	2130	2100	480	635	1000	1530	5	1	47971766	1022	125.29	0.79	12	0.15	17.00	2697.00	2840	20230126	-25.00	1790	20231030	18.99	2185	-2.52	20240110	2050	3.90	20240102	2840	-25.00	20230126	1790	18.99	20231030	1.82	N	004140	1000	479 억		1688029	N	N	72	N	00	N
53	20240112	090152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2140	15	2	0.71	31313435	14630	8.95	2145	2150	2125	2760	1490	2125	2140.36	3.52	0	571	2151	2137	2121	2107	2091	2130	2100	480	635	1000	1530	5	1	47971766	1027	125.88	0.79	12	0.03	17.00	2697.00	2840	20230126	-24.65	1790	20231030	19.55	2185	-2.06	20240110	2050	4.39	20240102	2840	-24.65	20230126	1790	19.55	20231030	1.82	N	004140	1000	479 억		1688029	N	N	72	N	00	N
54	20240111	160151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2125	0	3	0.00	338201670	159586	22.59	2135	2135	2105	2760	1490	2125	2119.21	3.47	0	23815	2218	2171	2138	2091	2058	2165	2085	480	635	1000	1530	5	1	47971766	1019	125.00	0.79	12	0.33	17.00	2697.00	2840	20230126	-25.18	1790	20231030	18.72	2185	-2.75	20240110	2050	3.66	20240102	2840	-25.18	20230126	1790	18.72	20231030	1.85	N	004140	1000	479 억		1664288	N	N	72	N	00	N
55	20240111	150152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2120	-5	5	-0.24	269164140	127109	17.99	2135	2135	2105	2760	1490	2125	2117.59	3.47	0	14957	2218	2171	2138	2091	2058	2165	2085	480	635	1000	1530	5	1	47971766	1017	124.71	0.79	12	0.26	17.00	2697.00	2840	20230126	-25.35	1790	20231030	18.44	2185	-2.97	20240110	2050	3.41	20240102	2840	-25.35	20230126	1790	18.44	20231030	1.85	N	004140	1000	479 억		1664288	N	N	63	N	00	N
56	20240111	140152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2125	0	3	0.00	245363350	115896	16.40	2135	2135	2105	2760	1490	2125	2117.10	3.47	0	14415	2218	2171	2138	2091	2058	2165	2085	480	635	1000	1530	5	1	47971766	1019	125.00	0.79	12	0.24	17.00	2697.00	2840	20230126	-25.18	1790	20231030	18.72	2185	-2.75	20240110	2050	3.66	20240102	2840	-25.18	20230126	1790	18.72	20231030	1.85	N	004140	1000	479 억		1664288	N	N	63	N	00	N
57	20240111	130151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2125	0	3	0.00	203659460	96225	13.62	2135	2135	2105	2760	1490	2125	2116.49	3.47	0	5411	2218	2171	2138	2091	2058	2165	2085	480	635	1000	1530	5	1	47971766	1019	125.00	0.79	12	0.20	17.00	2697.00	2840	20230126	-25.18	1790	20231030	18.72	2185	-2.75	20240110	2050	3.66	20240102	2840	-25.18	20230126	1790	18.72	20231030	1.85	N	004140	1000	479 억		1664288	N	N	63	N	00	N
58	20240111	120152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2115	-10	5	-0.47	162695010	76912	10.89	2135	2135	2105	2760	1490	2125	2115.34	3.47	0	2306	2218	2171	2138	2091	2058	2165	2085	480	635	1000	1530	5	1	47971766	1015	124.41	0.78	12	0.16	17.00	2697.00	2840	20230126	-25.53	1790	20231030	18.16	2185	-3.20	20240110	2050	3.17	20240102	2840	-25.53	20230126	1790	18.16	20231030	1.85	N	004140	1000	479 억		1664288	N	N	63	N	00	N
59	20240111	110152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2115	-10	5	-0.47	135383660	63993	9.06	2135	2135	2105	2760	1490	2125	2115.60	3.47	0	-1708	2218	2171	2138	2091	2058	2165	2085	480	635	1000	1530	5	1	47971766	1015	124.41	0.78	12	0.13	17.00	2697.00	2840	20230126	-25.53	1790	20231030	18.16	2185	-3.20	20240110	2050	3.17	20240102	2840	-25.53	20230126	1790	18.16	20231030	1.85	N	004140	1000	479 억		1664288	N	N	63	N	00	N
60	20240111	100152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2115	-10	5	-0.47	101000105	47701	6.75	2135	2135	2110	2760	1490	2125	2117.36	3.47	0	-856	2218	2171	2138	2091	2058	2165	2085	480	635	1000	1530	5	1	47971766	1015	124.41	0.78	12	0.10	17.00	2697.00	2840	20230126	-25.53	1790	20231030	18.16	2185	-3.20	20240110	2050	3.17	20240102	2840	-25.53	20230126	1790	18.16	20231030	1.85	N	004140	1000	479 억		1664288	N	N	63	N	00	N
61	20240111	090151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2135	10	2	0.47	19944515	9401	1.33	2135	2135	2115	2760	1490	2125	2121.53	3.47	0	-4264	2218	2171	2138	2091	2058	2165	2085	480	635	1000	1530	5	1	47971766	1024	125.59	0.79	12	0.02	17.00	2697.00	2840	20230126	-24.82	1790	20231030	19.27	2185	-2.29	20240110	2050	4.15	20240102	2840	-24.82	20230126	1790	19.27	20231030	1.85	N	004140	1000	479 억		1664288	N	N	63	N	00	N
62	20240110	160151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2125	15	2	0.71	1507761410	703336	251.60	2125	2185	2105	2740	1480	2110	2143.79	3.49	0	1065	2163	2136	2108	2081	2053	2150	2095	480	630	1000	1510	5	1	47971766	1019	125.00	0.79	12	1.47	17.00	2697.00	2840	20230126	-25.18	1790	20231030	18.72	2185	-2.75	20240110	2050	3.66	20240102	2840	-25.18	20230126	1790	18.72	20231030	1.86	N	004140	1000	479 억		1676404	N	N	63	N	00	N
63	20240110	150151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2130	20	2	0.95	1472268785	686627	245.62	2125	2185	2105	2740	1480	2110	2144.20	3.49	0	1644	2163	2136	2108	2081	2053	2150	2095	480	630	1000	1510	5	1	47971766	1022	125.29	0.79	12	1.43	17.00	2697.00	2840	20230126	-25.00	1790	20231030	18.99	2185	-2.52	20240110	2050	3.90	20240102	2840	-25.00	20230126	1790	18.99	20231030	1.86	N	004140	1000	479 억		1676404	N	N	66	N	00	N
64	20240110	140152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2135	25	2	1.18	1393801330	649778	232.44	2125	2185	2105	2740	1480	2110	2145.04	3.49	0	19145	2163	2136	2108	2081	2053	2150	2095	480	630	1000	1510	5	1	47971766	1024	125.59	0.79	12	1.35	17.00	2697.00	2840	20230126	-24.82	1790	20231030	19.27	2185	-2.29	20240110	2050	4.15	20240102	2840	-24.82	20230126	1790	19.27	20231030	1.86	N	004140	1000	479 억		1676404	N	N	66	N	00	N
65	20240110	130151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2135	25	2	1.18	1358246385	633089	226.47	2125	2185	2105	2740	1480	2110	2145.43	3.49	0	16778	2163	2136	2108	2081	2053	2150	2095	480	630	1000	1510	5	1	47971766	1024	125.59	0.79	12	1.32	17.00	2697.00	2840	20230126	-24.82	1790	20231030	19.27	2185	-2.29	20240110	2050	4.15	20240102	2840	-24.82	20230126	1790	19.27	20231030	1.86	N	004140	1000	479 억		1676404	N	N	66	N	00	N
66	20240110	120151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2135	25	2	1.18	1309282725	610099	218.24	2125	2185	2105	2740	1480	2110	2146.02	3.49	0	15791	2163	2136	2108	2081	2053	2150	2095	480	630	1000	1510	5	1	47971766	1024	125.59	0.79	12	1.27	17.00	2697.00	2840	20230126	-24.82	1790	20231030	19.27	2185	-2.29	20240110	2050	4.15	20240102	2840	-24.82	20230126	1790	19.27	20231030	1.86	N	004140	1000	479 억		1676404	N	N	66	N	00	N
67	20240110	110151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2130	20	2	0.95	1212281775	564437	201.91	2125	2185	2105	2740	1480	2110	2147.77	3.49	0	11485	2163	2136	2108	2081	2053	2150	2095	480	630	1000	1510	5	1	47971766	1022	125.29	0.79	12	1.18	17.00	2697.00	2840	20230126	-25.00	1790	20231030	18.99	2185	-2.52	20240110	2050	3.90	20240102	2840	-25.00	20230126	1790	18.99	20231030	1.86	N	004140	1000	479 억		1676404	N	N	66	N	00	N
68	20240110	100151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2120	10	2	0.47	969652530	450383	161.11	2125	2185	2105	2740	1480	2110	2152.95	3.49	0	-8005	2163	2136	2108	2081	2053	2150	2095	480	630	1000	1510	5	1	47971766	1017	124.71	0.79	12	0.94	17.00	2697.00	2840	20230126	-25.35	1790	20231030	18.44	2185	-2.97	20240110	2050	3.41	20240102	2840	-25.35	20230126	1790	18.44	20231030	1.86	N	004140	1000	479 억		1676404	N	N	66	N	00	N
69	20240110	090151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2125	15	2	0.71	1986875	935	0.33	2125	2125	2125	2740	1480	2110	2125.00	3.49	0	-193	2163	2136	2108	2081	2053	2150	2095	480	630	1000	1510	5	1	47971766	1019	125.00	0.79	12	0.00	17.00	2697.00	2840	20230126	-25.18	1790	20231030	18.72	2175	-2.30	20240104	2050	3.66	20240102	2840	-25.18	20230126	1790	18.72	20231030	1.86	N	004140	1000	479 억		1676404	N	N	66	N	00	N
70	20240109	160151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	25	2	1.20	580397920	275713	235.80	2100	2135	2080	2710	1460	2085	2105.08	3.39	0	48580	2118	2101	2078	2061	2038	2110	2070	480	625	1000	1500	5	1	47971766	1012	124.12	0.78	12	0.57	17.00	2697.00	2840	20230126	-25.70	1790	20231030	17.88	2175	-2.99	20240104	2050	2.93	20240102	2840	-25.70	20230126	1790	17.88	20231030	1.85	N	004140	1000	479 억		1627639	N	N	66	N	00	N
71	20240109	150151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	25	2	1.20	568175095	269920	230.84	2100	2135	2080	2710	1460	2085	2104.98	3.39	0	46281	2118	2101	2078	2061	2038	2110	2070	480	625	1000	1500	5	1	47971766	1012	124.12	0.78	12	0.56	17.00	2697.00	2840	20230126	-25.70	1790	20231030	17.88	2175	-2.99	20240104	2050	2.93	20240102	2840	-25.70	20230126	1790	17.88	20231030	1.85	N	004140	1000	479 억		1627639	N	N	95	N	00	N
72	20240109	140151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2115	30	2	1.44	503112865	239147	204.53	2100	2135	2080	2710	1460	2085	2103.78	3.39	0	43779	2118	2101	2078	2061	2038	2110	2070	480	625	1000	1500	5	1	47971766	1015	124.41	0.78	12	0.50	17.00	2697.00	2840	20230126	-25.53	1790	20231030	18.16	2175	-2.76	20240104	2050	3.17	20240102	2840	-25.53	20230126	1790	18.16	20231030	1.85	N	004140	1000	479 억		1627639	N	N	95	N	00	N
73	20240109	130151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	25	2	1.20	378655400	180446	154.32	2100	2115	2080	2710	1460	2085	2098.44	3.39	0	33578	2118	2101	2078	2061	2038	2110	2070	480	625	1000	1500	5	1	47971766	1012	124.12	0.78	12	0.38	17.00	2697.00	2840	20230126	-25.70	1790	20231030	17.88	2175	-2.99	20240104	2050	2.93	20240102	2840	-25.70	20230126	1790	17.88	20231030	1.85	N	004140	1000	479 억		1627639	N	N	95	N	00	N
74	20240109	120152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2100	15	2	0.72	235486595	112423	96.15	2100	2105	2080	2710	1460	2085	2094.65	3.39	0	13368	2118	2101	2078	2061	2038	2110	2070	480	625	1000	1500	5	1	47971766	1007	123.53	0.78	12	0.23	17.00	2697.00	2840	20230126	-26.06	1790	20231030	17.32	2175	-3.45	20240104	2050	2.44	20240102	2840	-26.06	20230126	1790	17.32	20231030	1.85	N	004140	1000	479 억		1627639	N	N	95	N	00	N
75	20240109	110151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2100	15	2	0.72	209609100	100084	85.60	2100	2105	2080	2710	1460	2085	2094.33	3.39	0	9265	2118	2101	2078	2061	2038	2110	2070	480	625	1000	1500	5	1	47971766	1007	123.53	0.78	12	0.21	17.00	2697.00	2840	20230126	-26.06	1790	20231030	17.32	2175	-3.45	20240104	2050	2.44	20240102	2840	-26.06	20230126	1790	17.32	20231030	1.85	N	004140	1000	479 억		1627639	N	N	95	N	00	N
76	20240109	100151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2100	15	2	0.72	136110695	65031	55.62	2100	2105	2080	2710	1460	2085	2093.02	3.39	0	-1411	2118	2101	2078	2061	2038	2110	2070	480	625	1000	1500	5	1	47971766	1007	123.53	0.78	12	0.14	17.00	2697.00	2840	20230126	-26.06	1790	20231030	17.32	2175	-3.45	20240104	2050	2.44	20240102	2840	-26.06	20230126	1790	17.32	20231030	1.85	N	004140	1000	479 억		1627639	N	N	95	N	00	N
77	20240109	090151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2100	15	2	0.72	2191845	1044	0.89	2100	2100	2095	2710	1460	2085	2099.94	3.39	0	-142	2118	2101	2078	2061	2038	2110	2070	480	625	1000	1500	5	1	47971766	1007	123.53	0.78	12	0.00	17.00	2697.00	2840	20230126	-26.06	1790	20231030	17.32	2175	-3.45	20240104	2050	2.44	20240102	2840	-26.06	20230126	1790	17.32	20231030	1.85	N	004140	1000	479 억		1627639	N	N	95	N	00	N
78	20240108	160151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2085	20	2	0.97	241752390	116428	47.25	2070	2095	2055	2680	1450	2065	2076.41	3.31	0	40361	2128	2096	2078	2046	2028	2087	2037	480	615	1000	1480	5	1	47971766	1000	122.65	0.77	12	0.24	17.00	2697.00	2840	20230126	-26.58	1790	20231030	16.48	2175	-4.14	20240104	2050	1.71	20240102	2840	-26.58	20230126	1790	16.48	20231030	1.94	N	004140	1000	479 억		1586183	N	N	95	N	00	N
79	20240108	150151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	25	2	1.21	225837035	108774	44.15	2070	2095	2055	2680	1450	2065	2076.20	3.31	0	37842	2128	2096	2078	2046	2028	2087	2037	480	615	1000	1480	5	1	47971766	1003	122.94	0.77	12	0.23	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2175	-3.91	20240104	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	1.94	N	004140	1000	479 억		1586183	N	N	319	N	00	N
80	20240108	140151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	15	2	0.73	200042810	96392	39.12	2070	2090	2055	2680	1450	2065	2075.31	3.31	0	33330	2128	2096	2078	2046	2028	2087	2037	480	615	1000	1480	5	1	47971766	998	122.35	0.77	12	0.20	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2175	-4.37	20240104	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	1.94	N	004140	1000	479 억		1586183	N	N	319	N	00	N
81	20240108	130150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	15	2	0.73	174930380	84330	34.23	2070	2090	2055	2680	1450	2065	2074.36	3.31	0	31024	2128	2096	2078	2046	2028	2087	2037	480	615	1000	1480	5	1	47971766	998	122.35	0.77	12	0.18	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2175	-4.37	20240104	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	1.94	N	004140	1000	479 억		1586183	N	N	319	N	00	N
82	20240108	120151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2085	20	2	0.97	147431270	71125	28.87	2070	2090	2055	2680	1450	2065	2072.85	3.31	0	26931	2128	2096	2078	2046	2028	2087	2037	480	615	1000	1480	5	1	47971766	1000	122.65	0.77	12	0.15	17.00	2697.00	2840	20230126	-26.58	1790	20231030	16.48	2175	-4.14	20240104	2050	1.71	20240102	2840	-26.58	20230126	1790	16.48	20231030	1.94	N	004140	1000	479 억		1586183	N	N	319	N	00	N
83	20240108	110151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	15	2	0.73	120009505	57981	23.53	2070	2090	2055	2680	1450	2065	2069.81	3.31	0	21142	2128	2096	2078	2046	2028	2087	2037	480	615	1000	1480	5	1	47971766	998	122.35	0.77	12	0.12	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2175	-4.37	20240104	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	1.94	N	004140	1000	479 억		1586183	N	N	319	N	00	N
84	20240108	100153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	15	2	0.73	94969115	45946	18.65	2070	2085	2055	2680	1450	2065	2066.97	3.31	0	16801	2128	2096	2078	2046	2028	2087	2037	480	615	1000	1480	5	1	47971766	998	122.35	0.77	12	0.10	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2175	-4.37	20240104	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	1.94	N	004140	1000	479 억		1586183	N	N	319	N	00	N
85	20240108	090151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	15	2	0.73	9140155	4415	1.79	2070	2080	2070	2680	1450	2065	2070.25	3.31	0	52	2128	2096	2078	2046	2028	2087	2037	480	615	1000	1480	5	1	47971766	998	122.35	0.77	12	0.01	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2175	-4.37	20240104	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	1.94	N	004140	1000	479 억		1586183	N	N	319	N	00	N
86	20240105	160151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2065	-35	5	-1.67	507514685	243602	30.39	2085	2110	2060	2730	1470	2100	2083.39	3.28	0	11906	2233	2166	2108	2041	1983	2137	2012	480	630	1000	1510	5	1	47971766	991	121.47	0.77	12	0.51	17.00	2697.00	2840	20230126	-27.29	1790	20231030	15.36	2175	-5.06	20240104	2050	0.73	20240102	2840	-27.29	20230126	1790	15.36	20231030	1.93	N	004140	1000	479 억		1574410	N	N	319	N	00	N
87	20240105	150151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2070	-30	5	-1.43	486485485	233438	29.12	2085	2110	2060	2730	1470	2100	2084.00	3.28	0	15988	2233	2166	2108	2041	1983	2137	2012	480	630	1000	1510	5	1	47971766	993	121.76	0.77	12	0.49	17.00	2697.00	2840	20230126	-27.11	1790	20231030	15.64	2175	-4.83	20240104	2050	0.98	20240102	2840	-27.11	20230126	1790	15.64	20231030	1.93	N	004140	1000	479 억		1574410	N	N	138	N	00	N
88	20240105	140151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2085	-15	5	-0.71	453429910	217506	27.13	2085	2110	2060	2730	1470	2100	2084.68	3.28	0	18897	2233	2166	2108	2041	1983	2137	2012	480	630	1000	1510	5	1	47971766	1000	122.65	0.77	12	0.45	17.00	2697.00	2840	20230126	-26.58	1790	20231030	16.48	2175	-4.14	20240104	2050	1.71	20240102	2840	-26.58	20230126	1790	16.48	20231030	1.93	N	004140	1000	479 억		1574410	N	N	138	N	00	N
89	20240105	130151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2095	-5	5	-0.24	305179025	146036	18.22	2085	2110	2070	2730	1470	2100	2089.75	3.28	0	18867	2233	2166	2108	2041	1983	2137	2012	480	630	1000	1510	5	1	47971766	1005	123.24	0.78	12	0.30	17.00	2697.00	2840	20230126	-26.23	1790	20231030	17.04	2175	-3.68	20240104	2050	2.20	20240102	2840	-26.23	20230126	1790	17.04	20231030	1.93	N	004140	1000	479 억		1574410	N	N	138	N	00	N
90	20240105	120151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2100	0	3	0.00	238755745	114250	14.25	2085	2110	2070	2730	1470	2100	2089.77	3.28	0	16930	2233	2166	2108	2041	1983	2137	2012	480	630	1000	1510	5	1	47971766	1007	123.53	0.78	12	0.24	17.00	2697.00	2840	20230126	-26.06	1790	20231030	17.32	2175	-3.45	20240104	2050	2.44	20240102	2840	-26.06	20230126	1790	17.32	20231030	1.93	N	004140	1000	479 억		1574410	N	N	138	N	00	N
91	20240105	110150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2095	-5	5	-0.24	196885885	94311	11.76	2085	2110	2070	2730	1470	2100	2087.62	3.28	0	14683	2233	2166	2108	2041	1983	2137	2012	480	630	1000	1510	5	1	47971766	1005	123.24	0.78	12	0.20	17.00	2697.00	2840	20230126	-26.23	1790	20231030	17.04	2175	-3.68	20240104	2050	2.20	20240102	2840	-26.23	20230126	1790	17.04	20231030	1.93	N	004140	1000	479 억		1574410	N	N	138	N	00	N
92	20240105	100151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	-10	5	-0.48	166023635	79522	9.92	2085	2110	2070	2730	1470	2100	2087.77	3.28	0	12039	2233	2166	2108	2041	1983	2137	2012	480	630	1000	1510	5	1	47971766	1003	122.94	0.77	12	0.17	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2175	-3.91	20240104	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	1.93	N	004140	1000	479 억		1574410	N	N	138	N	00	N
93	20240105	090151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	-20	5	-0.95	29863945	14326	1.79	2085	2100	2080	2730	1470	2100	2084.60	3.28	0	5444	2233	2166	2108	2041	1983	2137	2012	480	630	1000	1510	5	1	47971766	998	122.35	0.77	12	0.03	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2175	-4.37	20240104	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	1.93	N	004140	1000	479 억		1574410	N	N	138	N	00	N
94	20240104	160150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2100	20	2	0.96	1648901245	780161	744.39	2105	2175	2050	2700	1460	2080	2113.61	3.34	0	-36040	2126	2102	2081	2057	2036	2092	2047	480	620	1000	1490	5	1	47971766	1007	123.53	0.78	12	1.63	17.00	2697.00	2840	20230126	-26.06	1790	20231030	17.32	2175	-3.45	20240104	2050	2.44	20240104	2840	-26.06	20230126	1790	17.32	20231030	2.02	N	004140	1000	479 억		1601360	N	N	138	N	00	N
95	20240104	150151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2100	20	2	0.96	1567974155	741745	707.73	2105	2175	2050	2700	1460	2080	2113.94	3.34	0	-31419	2126	2102	2081	2057	2036	2092	2047	480	620	1000	1490	5	1	47971766	1007	123.53	0.78	12	1.55	17.00	2697.00	2840	20230126	-26.06	1790	20231030	17.32	2175	-3.45	20240104	2050	2.44	20240104	2840	-26.06	20230126	1790	17.32	20231030	2.02	N	004140	1000	479 억		1601360	N	N	640	N	00	N
96	20240104	140151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2105	25	2	1.20	967818945	460426	439.31	2105	2140	2050	2700	1460	2080	2102.06	3.34	0	1175	2126	2102	2081	2057	2036	2092	2047	480	620	1000	1490	5	1	47971766	1010	123.82	0.78	12	0.96	17.00	2697.00	2840	20230126	-25.88	1790	20231030	17.60	2140	-1.64	20240104	2050	2.68	20240104	2840	-25.88	20230126	1790	17.60	20231030	2.02	N	004140	1000	479 억		1601360	N	N	640	N	00	N
97	20240104	130151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2095	15	2	0.72	250121685	119928	114.43	2105	2105	2070	2700	1460	2080	2085.65	3.34	0	9582	2126	2102	2081	2057	2036	2092	2047	480	620	1000	1490	5	1	47971766	1005	123.24	0.78	12	0.25	17.00	2697.00	2840	20230126	-26.23	1790	20231030	17.04	2105	0.00	20240103	2050	2.20	20240102	2840	-26.23	20230126	1790	17.04	20231030	2.02	N	004140	1000	479 억		1601360	N	N	640	N	00	N
98	20240104	120150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	10	2	0.48	198547355	95251	90.88	2105	2105	2070	2700	1460	2080	2084.51	3.34	0	6732	2126	2102	2081	2057	2036	2092	2047	480	620	1000	1490	5	1	47971766	1003	122.94	0.77	12	0.20	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2105	0.00	20240103	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	2.02	N	004140	1000	479 억		1601360	N	N	640	N	00	N
99	20240104	110150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2095	15	2	0.72	150509000	72283	68.97	2105	2105	2070	2700	1460	2080	2082.25	3.34	0	8502	2126	2102	2081	2057	2036	2092	2047	480	620	1000	1490	5	1	47971766	1005	123.24	0.78	12	0.15	17.00	2697.00	2840	20230126	-26.23	1790	20231030	17.04	2105	0.00	20240103	2050	2.20	20240102	2840	-26.23	20230126	1790	17.04	20231030	2.02	N	004140	1000	479 억		1601360	N	N	640	N	00	N
100	20240104	100150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	0	3	0.00	59508190	28621	27.31	2105	2105	2070	2700	1460	2080	2079.15	3.34	0	-5604	2126	2102	2081	2057	2036	2092	2047	480	620	1000	1490	5	1	47971766	998	122.35	0.77	12	0.06	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2105	0.00	20240103	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	2.02	N	004140	1000	479 억		1601360	N	N	640	N	00	N
101	20240104	090151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2085	5	2	0.24	10465055	5003	4.77	2105	2105	2085	2700	1460	2080	2094.69	3.34	0	-1673	2126	2102	2081	2057	2036	2092	2047	480	620	1000	1490	5	1	47971766	1000	122.65	0.77	12	0.01	17.00	2697.00	2840	20230126	-26.58	1790	20231030	16.48	2105	0.00	20240103	2050	1.71	20240102	2840	-26.58	20230126	1790	16.48	20231030	2.02	N	004140	1000	479 억		1601360	N	N	640	N	00	N
102	20240103	160150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	-20	5	-0.95	215077920	103535	64.03	2095	2105	2060	2730	1470	2100	2077.32	3.35	0	-6612	2133	2116	2083	2066	2033	2125	2075	480	630	1000	1510	5	1	47971766	998	122.35	0.77	12	0.22	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2105	-1.19	20240103	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	2.04	N	004140	1000	479 억		1607412	N	N	640	N	00	N
103	20240103	150149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2085	-15	5	-0.71	180973960	87117	53.88	2095	2105	2060	2730	1470	2100	2077.37	3.35	0	-7689	2133	2116	2083	2066	2033	2125	2075	480	630	1000	1510	5	1	47971766	1000	122.65	0.77	12	0.18	17.00	2697.00	2840	20230126	-26.58	1790	20231030	16.48	2105	-0.95	20240103	2050	1.71	20240102	2840	-26.58	20230126	1790	16.48	20231030	2.04	N	004140	1000	479 억		1607412	N	N	1	N	00	N
104	20240103	140148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	-10	5	-0.48	159944755	76969	47.60	2095	2105	2060	2730	1470	2100	2078.04	3.35	0	-7188	2133	2116	2083	2066	2033	2125	2075	480	630	1000	1510	5	1	47971766	1003	122.94	0.77	12	0.16	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2105	-0.71	20240103	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	2.04	N	004140	1000	479 억		1607412	N	N	1	N	00	N
105	20240103	130150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	-20	5	-0.95	149939125	72166	44.63	2095	2105	2060	2730	1470	2100	2077.70	3.35	0	-6821	2133	2116	2083	2066	2033	2125	2075	480	630	1000	1510	5	1	47971766	998	122.35	0.77	12	0.15	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2105	-1.19	20240103	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	2.04	N	004140	1000	479 억		1607412	N	N	1	N	00	N
106	20240103	120151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2080	-20	5	-0.95	107972470	51893	32.09	2095	2105	2070	2730	1470	2100	2080.68	3.35	0	-7622	2133	2116	2083	2066	2033	2125	2075	480	630	1000	1510	5	1	47971766	998	122.35	0.77	12	0.11	17.00	2697.00	2840	20230126	-26.76	1790	20231030	16.20	2105	-1.19	20240103	2050	1.46	20240102	2840	-26.76	20230126	1790	16.20	20231030	2.04	N	004140	1000	479 억		1607412	N	N	1	N	00	N
107	20240103	110151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2070	-30	5	-1.43	101029095	48549	30.03	2095	2105	2070	2730	1470	2100	2080.97	3.35	0	-7638	2133	2116	2083	2066	2033	2125	2075	480	630	1000	1510	5	1	47971766	993	121.76	0.77	12	0.10	17.00	2697.00	2840	20230126	-27.11	1790	20231030	15.64	2105	-1.66	20240103	2050	0.98	20240102	2840	-27.11	20230126	1790	15.64	20231030	2.04	N	004140	1000	479 억		1607412	N	N	1	N	00	N
108	20240103	100150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	-10	5	-0.48	59171670	28376	17.55	2095	2105	2075	2730	1470	2100	2085.27	3.35	0	-3677	2133	2116	2083	2066	2033	2125	2075	480	630	1000	1510	5	1	47971766	1003	122.94	0.77	12	0.06	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2105	-0.71	20240103	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	2.04	N	004140	1000	479 억		1607412	N	N	1	N	00	N
109	20240103	090150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	-10	5	-0.48	529955	253	0.16	2095	2095	2090	2730	1470	2100	2094.68	3.35	0	-42	2133	2116	2083	2066	2033	2125	2075	480	630	1000	1510	5	1	47971766	1003	122.94	0.77	12	0.00	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2100	-0.48	20240102	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	2.04	N	004140	1000	479 억		1607412	N	N	1	N	00	N
110	20240102	160150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2100	40	2	1.94	333864010	160234	123.39	2055	2100	2050	2675	1445	2060	2083.49	3.24	0	55940	2086	2072	2051	2037	2016	2080	2045	480	615	1000	1480	5	1	47971766	1007	123.53	0.78	12	0.33	17.00	2697.00	2840	20230126	-26.06	1790	20231030	17.32	2100	0.00	20240102	2050	2.44	20240102	2840	-26.06	20230126	1790	17.32	20231030	1.96	N	004140	1000	479 억		1554538	N	N	1	N	00	N
111	20240102	150149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	30	2	1.46	307274355	147544	113.61	2055	2100	2050	2675	1445	2060	2082.59	3.24	0	50111	2086	2072	2051	2037	2016	2080	2045	480	615	1000	1480	5	1	47971766	1003	122.94	0.77	12	0.31	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2100	-0.48	20240102	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	1.96	N	004140	1000	479 억		1554538	N	N	12	N	00	N
112	20240102	140150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	30	2	1.46	254507015	122296	94.17	2055	2100	2050	2675	1445	2060	2081.07	3.24	0	40743	2086	2072	2051	2037	2016	2080	2045	480	615	1000	1480	5	1	47971766	1003	122.94	0.77	12	0.25	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2100	-0.48	20240102	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	1.96	N	004140	1000	479 억		1554538	N	N	12	N	00	N
113	20240102	130150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	30	2	1.46	225746060	108515	83.56	2055	2100	2050	2675	1445	2060	2080.32	3.24	0	36944	2086	2072	2051	2037	2016	2080	2045	480	615	1000	1480	5	1	47971766	1003	122.94	0.77	12	0.23	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2100	-0.48	20240102	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	1.96	N	004140	1000	479 억		1554538	N	N	12	N	00	N
114	20240102	120150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2090	30	2	1.46	205032465	98585	75.91	2055	2100	2050	2675	1445	2060	2079.75	3.24	0	34848	2086	2072	2051	2037	2016	2080	2045	480	615	1000	1480	5	1	47971766	1003	122.94	0.77	12	0.21	17.00	2697.00	2840	20230126	-26.41	1790	20231030	16.76	2100	-0.48	20240102	2050	1.95	20240102	2840	-26.41	20230126	1790	16.76	20231030	1.96	N	004140	1000	479 억		1554538	N	N	12	N	00	N
115	20240102	110150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2075	15	2	0.73	122413060	59017	45.45	2055	2095	2050	2675	1445	2060	2074.20	3.24	0	9429	2086	2072	2051	2037	2016	2080	2045	480	615	1000	1480	5	1	47971766	995	122.06	0.77	12	0.12	17.00	2697.00	2840	20230126	-26.94	1790	20231030	15.92	2095	-0.95	20240102	2050	1.22	20240102	2840	-26.94	20230126	1790	15.92	20231030	1.96	N	004140	1000	479 억		1554538	N	N	12	N	00	N
116	20240102	100148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2055	-5	5	-0.24	5501790	2678	2.06	2055	2055	2050	2675	1445	2060	2054.44	3.24	0	-220	2086	2072	2051	2037	2016	2080	2045	480	615	1000	1480	5	1	47971766	986	120.88	0.76	12	0.01	17.00	2697.00	2840	20230126	-27.64	1790	20231030	14.80	2055	0.00	20240102	2050	0.24	20240102	2840	-27.64	20230126	1790	14.80	20231030	1.96	N	004140	1000	479 억		1554538	N	N	12	N	00	N
117	20240102	090147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	3.24	0	0	2086	2072	2051	2037	2016	2080	2045	480	615	1000	1480	5	1	47971766	988	121.18	0.76	12	0.00	17.00	2697.00	2840	20230126	-27.46	1790	20231030	15.08	0	0.00	0	0	0.00	0	2840	-27.46	20230126	1790	15.08	20231030	1.96	N	004140	1000	479 억		1554538	N	N	12	N	00	N