KissMeData/014130/price/prices-20240501.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	20240531	160315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4635	35	2	0.76	789088050	166728	544.45	4580	4960	4580	5980	3220	4600	4733.09	1.97	0	5243	4706	4652	4626	4572	4546	4640	4560	60	1380	500	2940	5	1	12000000	556	-3.41	0.68	12	1.39	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4405	5.22	20240417	9740	-52.41	20231221	4360	6.31	20231113	4.38	N	014130	500	60 억		236949	N	N	0	N	00	N
3	20240531	150318	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4680	80	2	1.74	751356830	158625	517.99	4580	4960	4580	5980	3220	4600	4736.69	1.97	0	3694	4706	4652	4626	4572	4546	4640	4560	60	1380	500	2940	5	1	12000000	562	-3.45	0.69	12	1.32	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	4.38	N	014130	500	60 억		236949	N	N	0	N	00	N
4	20240531	140315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	115	2	2.50	711232155	150067	490.05	4580	4960	4580	5980	3220	4600	4739.43	1.97	0	3696	4706	4652	4626	4572	4546	4640	4560	60	1380	500	2940	5	1	12000000	566	-3.47	0.69	12	1.25	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	4.38	N	014130	500	60 억		236949	N	N	0	N	00	N
5	20240531	130316	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	115	2	2.50	706759565	149117	486.94	4580	4960	4580	5980	3220	4600	4739.63	1.97	0	3838	4706	4652	4626	4572	4546	4640	4560	60	1380	500	2940	5	1	12000000	566	-3.47	0.69	12	1.24	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	4.38	N	014130	500	60 억		236949	N	N	0	N	00	N
6	20240531	120317	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4750	150	2	3.26	627574085	132326	432.11	4580	4960	4580	5980	3220	4600	4742.64	1.97	0	2480	4706	4652	4626	4572	4546	4640	4560	60	1380	500	2940	5	1	12000000	570	-3.50	0.70	12	1.10	-1358.00	6809.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4405	7.83	20240417	9740	-51.23	20231221	4360	8.94	20231113	4.38	N	014130	500	60 억		236949	N	N	0	N	00	N
7	20240531	110316	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4660	60	2	1.30	537993480	113276	369.90	4580	4960	4580	5980	3220	4600	4749.40	1.97	0	-5821	4706	4652	4626	4572	4546	4640	4560	60	1380	500	2940	5	1	12000000	559	-3.43	0.68	12	0.94	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4405	5.79	20240417	9740	-52.16	20231221	4360	6.88	20231113	4.38	N	014130	500	60 억		236949	N	N	0	N	00	N
8	20240531	100317	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4665	65	2	1.41	56118005	12126	39.60	4580	4675	4580	5980	3220	4600	4627.91	1.97	0	4685	4706	4652	4626	4572	4546	4640	4560	60	1380	500	2940	5	1	12000000	560	-3.44	0.69	12	0.10	-1358.00	6809.00	9740	20231221	-52.10	4360	20231113	7.00	6640	-29.74	20240102	4405	5.90	20240417	9740	-52.10	20231221	4360	7.00	20231113	4.38	N	014130	500	60 억		236949	N	N	0	N	00	N
9	20240531	090316	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4605	5	2	0.11	7909700	1726	5.64	4580	4610	4580	5980	3220	4600	4582.68	1.97	0	-329	4706	4652	4626	4572	4546	4640	4560	60	1380	500	2940	5	1	12000000	553	-3.39	0.68	12	0.01	-1358.00	6809.00	9740	20231221	-52.72	4360	20231113	5.62	6640	-30.65	20240102	4405	4.54	20240417	9740	-52.72	20231221	4360	5.62	20231113	4.38	N	014130	500	60 억		236949	N	N	0	N	00	N
10	20240530	160314	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4600	-80	5	-1.71	138520995	30001	86.54	4640	4680	4600	6080	3280	4680	4617.21	2.00	0	-2154	4766	4722	4676	4632	4586	4700	4610	60	1400	500	2990	5	1	12000000	552	-3.39	0.68	12	0.25	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4405	4.43	20240417	9740	-52.77	20231221	4360	5.50	20231113	4.31	N	014130	500	60 억		240312	N	N	0	N	00	N
11	20240530	150314	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4645	-35	5	-0.75	118926080	25743	74.26	4640	4680	4600	6080	3280	4680	4619.74	2.00	0	-1586	4766	4722	4676	4632	4586	4700	4610	60	1400	500	2990	5	1	12000000	557	-3.42	0.68	12	0.21	-1358.00	6809.00	9740	20231221	-52.31	4360	20231113	6.54	6640	-30.05	20240102	4405	5.45	20240417	9740	-52.31	20231221	4360	6.54	20231113	4.31	N	014130	500	60 억		240312	N	N	0	N	00	N
12	20240530	140315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4620	-60	5	-1.28	81327155	17594	50.75	4640	4680	4605	6080	3280	4680	4622.44	2.00	0	368	4766	4722	4676	4632	4586	4700	4610	60	1400	500	2990	5	1	12000000	554	-3.40	0.68	12	0.15	-1358.00	6809.00	9740	20231221	-52.57	4360	20231113	5.96	6640	-30.42	20240102	4405	4.88	20240417	9740	-52.57	20231221	4360	5.96	20231113	4.31	N	014130	500	60 억		240312	N	N	0	N	00	N
13	20240530	130315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4620	-60	5	-1.28	75804710	16397	47.30	4640	4680	4605	6080	3280	4680	4623.08	2.00	0	839	4766	4722	4676	4632	4586	4700	4610	60	1400	500	2990	5	1	12000000	554	-3.40	0.68	12	0.14	-1358.00	6809.00	9740	20231221	-52.57	4360	20231113	5.96	6640	-30.42	20240102	4405	4.88	20240417	9740	-52.57	20231221	4360	5.96	20231113	4.31	N	014130	500	60 억		240312	N	N	0	N	00	N
14	20240530	120315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4615	-65	5	-1.39	51519380	11128	32.10	4640	4680	4605	6080	3280	4680	4629.71	2.00	0	-885	4766	4722	4676	4632	4586	4700	4610	60	1400	500	2990	5	1	12000000	554	-3.40	0.68	12	0.09	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	4.31	N	014130	500	60 억		240312	N	N	0	N	00	N
15	20240530	110315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4660	-20	5	-0.43	36795825	7941	22.91	4640	4680	4615	6080	3280	4680	4633.65	2.00	0	-820	4766	4722	4676	4632	4586	4700	4610	60	1400	500	2990	5	1	12000000	559	-3.43	0.68	12	0.07	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4405	5.79	20240417	9740	-52.16	20231221	4360	6.88	20231113	4.31	N	014130	500	60 억		240312	N	N	0	N	00	N
16	20240530	100316	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4650	-30	5	-0.64	32514550	7018	20.24	4640	4680	4615	6080	3280	4680	4633.02	2.00	0	-469	4766	4722	4676	4632	4586	4700	4610	60	1400	500	2990	5	1	12000000	558	-3.42	0.68	12	0.06	-1358.00	6809.00	9740	20231221	-52.26	4360	20231113	6.65	6640	-29.97	20240102	4405	5.56	20240417	9740	-52.26	20231221	4360	6.65	20231113	4.31	N	014130	500	60 억		240312	N	N	0	N	00	N
17	20240530	090315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4680	0	3	0.00	1745160	376	1.08	4640	4680	4640	6080	3280	4680	4641.38	2.00	0	65	4766	4722	4676	4632	4586	4700	4610	60	1400	500	2990	5	1	12000000	562	-3.45	0.69	12	0.00	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	4.31	N	014130	500	60 억		240312	N	N	0	N	00	N
18	20240529	160312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4680	-10	5	-0.21	161733345	34663	61.47	4690	4720	4630	6090	3285	4690	4665.88	2.00	0	2134	4786	4737	4676	4627	4566	4762	4652	60	1400	500	3000	5	1	12000000	562	-3.45	0.69	12	0.29	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	4.28	N	014130	500	60 억		239525	N	N	0	N	00	N
19	20240529	150313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4700	10	2	0.21	148672190	31874	56.53	4690	4720	4630	6090	3285	4690	4664.37	2.00	0	2568	4786	4737	4676	4627	4566	4762	4652	60	1400	500	3000	5	1	12000000	564	-3.46	0.69	12	0.27	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4405	6.70	20240417	9740	-51.75	20231221	4360	7.80	20231113	4.28	N	014130	500	60 억		239525	N	N	0	N	00	N
20	20240529	140314	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4690	0	3	0.00	142451825	30547	54.17	4690	4720	4630	6090	3285	4690	4663.37	2.00	0	2915	4786	4737	4676	4627	4566	4762	4652	60	1400	500	3000	5	1	12000000	563	-3.45	0.69	12	0.25	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4405	6.47	20240417	9740	-51.85	20231221	4360	7.57	20231113	4.28	N	014130	500	60 억		239525	N	N	0	N	00	N
21	20240529	130313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4660	-30	5	-0.64	124332580	26668	47.29	4690	4720	4630	6090	3285	4690	4662.24	2.00	0	3283	4786	4737	4676	4627	4566	4762	4652	60	1400	500	3000	5	1	12000000	559	-3.43	0.68	12	0.22	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4405	5.79	20240417	9740	-52.16	20231221	4360	6.88	20231113	4.28	N	014130	500	60 억		239525	N	N	0	N	00	N
22	20240529	120315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4660	-30	5	-0.64	119865355	25706	45.59	4690	4720	4630	6090	3285	4690	4662.93	2.00	0	3080	4786	4737	4676	4627	4566	4762	4652	60	1400	500	3000	5	1	12000000	559	-3.43	0.68	12	0.21	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4405	5.79	20240417	9740	-52.16	20231221	4360	6.88	20231113	4.28	N	014130	500	60 억		239525	N	N	0	N	00	N
23	20240529	110313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4655	-35	5	-0.75	110005010	23587	41.83	4690	4720	4630	6090	3285	4690	4663.80	2.00	0	3212	4786	4737	4676	4627	4566	4762	4652	60	1400	500	3000	5	1	12000000	559	-3.43	0.68	12	0.20	-1358.00	6809.00	9740	20231221	-52.21	4360	20231113	6.77	6640	-29.89	20240102	4405	5.68	20240417	9740	-52.21	20231221	4360	6.77	20231113	4.28	N	014130	500	60 억		239525	N	N	0	N	00	N
24	20240529	100312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4675	-15	5	-0.32	71030695	15193	26.94	4690	4720	4640	6090	3285	4690	4675.23	2.00	0	420	4786	4737	4676	4627	4566	4762	4652	60	1400	500	3000	5	1	12000000	561	-3.44	0.69	12	0.13	-1358.00	6809.00	9740	20231221	-52.00	4360	20231113	7.22	6640	-29.59	20240102	4405	6.13	20240417	9740	-52.00	20231221	4360	7.22	20231113	4.28	N	014130	500	60 억		239525	N	N	0	N	00	N
25	20240529	090311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4680	-10	5	-0.21	543040	116	0.21	4690	4690	4680	6090	3285	4690	4681.38	2.00	0	-100	4786	4737	4676	4627	4566	4762	4652	60	1400	500	3000	5	1	12000000	562	-3.45	0.69	12	0.00	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	4.28	N	014130	500	60 억		239525	N	N	0	N	00	N
26	20240528	160310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4690	-15	5	-0.32	262512400	56354	104.39	4665	4725	4615	6110	3295	4705	4658.27	2.06	0	-7724	4788	4746	4698	4656	4608	4767	4677	60	1405	500	3010	5	1	12000000	563	-3.45	0.69	12	0.47	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4405	6.47	20240417	9740	-51.85	20231221	4360	7.57	20231113	4.43	N	014130	500	60 억		247282	N	N	0	N	00	N
27	20240528	150312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4685	-20	5	-0.43	200052860	42947	79.56	4665	4725	4615	6110	3295	4705	4658.13	2.06	0	-8897	4788	4746	4698	4656	4608	4767	4677	60	1405	500	3010	5	1	12000000	562	-3.45	0.69	12	0.36	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4405	6.36	20240417	9740	-51.90	20231221	4360	7.45	20231113	4.43	N	014130	500	60 억		247282	N	N	0	N	00	N
28	20240528	140313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4675	-30	5	-0.64	145011330	31113	57.63	4665	4725	4615	6110	3295	4705	4660.80	2.06	0	-6424	4788	4746	4698	4656	4608	4767	4677	60	1405	500	3010	5	1	12000000	561	-3.44	0.69	12	0.26	-1358.00	6809.00	9740	20231221	-52.00	4360	20231113	7.22	6640	-29.59	20240102	4405	6.13	20240417	9740	-52.00	20231221	4360	7.22	20231113	4.43	N	014130	500	60 억		247282	N	N	0	N	00	N
29	20240528	130311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4670	-35	5	-0.74	90105105	19277	35.71	4665	4725	4640	6110	3295	4705	4674.23	2.06	0	-8691	4788	4746	4698	4656	4608	4767	4677	60	1405	500	3010	5	1	12000000	560	-3.44	0.69	12	0.16	-1358.00	6809.00	9740	20231221	-52.05	4360	20231113	7.11	6640	-29.67	20240102	4405	6.02	20240417	9740	-52.05	20231221	4360	7.11	20231113	4.43	N	014130	500	60 억		247282	N	N	0	N	00	N
30	20240528	120312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4660	-45	5	-0.96	76593435	16376	30.34	4665	4725	4650	6110	3295	4705	4677.18	2.06	0	-7485	4788	4746	4698	4656	4608	4767	4677	60	1405	500	3010	5	1	12000000	559	-3.43	0.68	12	0.14	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4405	5.79	20240417	9740	-52.16	20231221	4360	6.88	20231113	4.43	N	014130	500	60 억		247282	N	N	0	N	00	N
31	20240528	110311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4670	-35	5	-0.74	49353530	10528	19.50	4665	4725	4665	6110	3295	4705	4687.84	2.06	0	-3182	4788	4746	4698	4656	4608	4767	4677	60	1405	500	3010	5	1	12000000	560	-3.44	0.69	12	0.09	-1358.00	6809.00	9740	20231221	-52.05	4360	20231113	7.11	6640	-29.67	20240102	4405	6.02	20240417	9740	-52.05	20231221	4360	7.11	20231113	4.43	N	014130	500	60 억		247282	N	N	0	N	00	N
32	20240528	100312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4690	-15	5	-0.32	30533130	6505	12.05	4665	4725	4665	6110	3295	4705	4693.79	2.06	0	-1956	4788	4746	4698	4656	4608	4767	4677	60	1405	500	3010	5	1	12000000	563	-3.45	0.69	12	0.05	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4405	6.47	20240417	9740	-51.85	20231221	4360	7.57	20231113	4.43	N	014130	500	60 억		247282	N	N	0	N	00	N
33	20240528	090312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4665	-40	5	-0.85	3895275	835	1.55	4665	4665	4665	6110	3295	4705	4665.00	2.06	0	150	4788	4746	4698	4656	4608	4767	4677	60	1405	500	3010	5	1	12000000	560	-3.44	0.69	12	0.01	-1358.00	6809.00	9740	20231221	-52.10	4360	20231113	7.00	6640	-29.74	20240102	4405	5.90	20240417	9740	-52.10	20231221	4360	7.00	20231113	4.43	N	014130	500	60 억		247282	N	N	0	N	00	N
34	20240527	160306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4705	25	2	0.53	253236775	53982	220.83	4665	4740	4650	6080	3280	4680	4691.13	2.00	0	7644	4743	4711	4683	4651	4623	4697	4637	60	1400	500	2990	5	1	12000000	565	-3.46	0.69	12	0.45	-1358.00	6809.00	9740	20231221	-51.69	4360	20231113	7.91	6640	-29.14	20240102	4405	6.81	20240417	9740	-51.69	20231221	4360	7.91	20231113	4.36	N	014130	500	60 억		239892	N	N	0	N	00	N
35	20240527	150313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4685	5	2	0.11	248900350	53059	217.05	4665	4740	4650	6080	3280	4680	4691.01	2.00	0	7977	4743	4711	4683	4651	4623	4697	4637	60	1400	500	2990	5	1	12000000	562	-3.45	0.69	12	0.44	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4405	6.36	20240417	9740	-51.90	20231221	4360	7.45	20231113	4.36	N	014130	500	60 억		239892	N	N	0	N	00	N
36	20240527	140311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4685	5	2	0.11	229527500	48921	200.13	4665	4740	4650	6080	3280	4680	4691.80	2.00	0	8112	4743	4711	4683	4651	4623	4697	4637	60	1400	500	2990	5	1	12000000	562	-3.45	0.69	12	0.41	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4405	6.36	20240417	9740	-51.90	20231221	4360	7.45	20231113	4.36	N	014130	500	60 억		239892	N	N	0	N	00	N
37	20240527	130312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4730	50	2	1.07	217961410	46457	190.05	4665	4740	4650	6080	3280	4680	4691.68	2.00	0	8687	4743	4711	4683	4651	4623	4697	4637	60	1400	500	2990	5	1	12000000	568	-3.48	0.69	12	0.39	-1358.00	6809.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4405	7.38	20240417	9740	-51.44	20231221	4360	8.49	20231113	4.36	N	014130	500	60 억		239892	N	N	0	N	00	N
38	20240527	120311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4710	30	2	0.64	183018605	38995	159.52	4665	4740	4650	6080	3280	4680	4693.39	2.00	0	8290	4743	4711	4683	4651	4623	4697	4637	60	1400	500	2990	5	1	12000000	565	-3.47	0.69	12	0.32	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4405	6.92	20240417	9740	-51.64	20231221	4360	8.03	20231113	4.36	N	014130	500	60 억		239892	N	N	0	N	00	N
39	20240527	110311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4725	45	2	0.96	161089815	34344	140.49	4665	4740	4650	6080	3280	4680	4690.48	2.00	0	9194	4743	4711	4683	4651	4623	4697	4637	60	1400	500	2990	5	1	12000000	567	-3.48	0.69	12	0.29	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4405	7.26	20240417	9740	-51.49	20231221	4360	8.37	20231113	4.36	N	014130	500	60 억		239892	N	N	0	N	00	N
40	20240527	100310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4735	55	2	1.18	143594800	30645	125.36	4665	4735	4650	6080	3280	4680	4685.75	2.00	0	9652	4743	4711	4683	4651	4623	4697	4637	60	1400	500	2990	5	1	12000000	568	-3.49	0.70	12	0.26	-1358.00	6809.00	9740	20231221	-51.39	4360	20231113	8.60	6640	-28.69	20240102	4405	7.49	20240417	9740	-51.39	20231221	4360	8.60	20231113	4.36	N	014130	500	60 억		239892	N	N	0	N	00	N
41	20240527	090310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4650	-30	5	-0.64	8128050	1745	7.14	4665	4670	4650	6080	3280	4680	4657.91	2.00	0	-1238	4743	4711	4683	4651	4623	4697	4637	60	1400	500	2990	5	1	12000000	558	-3.42	0.68	12	0.01	-1358.00	6809.00	9740	20231221	-52.26	4360	20231113	6.65	6640	-29.97	20240102	4405	5.56	20240417	9740	-52.26	20231221	4360	6.65	20231113	4.36	N	014130	500	60 억		239892	N	N	0	N	00	N
42	20240524	160256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4680	-35	5	-0.74	114526565	24445	64.00	4705	4715	4655	6120	3305	4715	4685.07	2.02	0	-1740	4828	4771	4708	4651	4588	4775	4655	60	1405	500	3010	5	1	12000000	562	-3.45	0.69	12	0.20	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	4.28	N	014130	500	60 억		242560	N	N	0	N	00	N
43	20240524	150258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4685	-30	5	-0.64	105062275	22419	58.70	4705	4715	4660	6120	3305	4715	4686.31	2.02	0	-1307	4828	4771	4708	4651	4588	4775	4655	60	1405	500	3010	5	1	12000000	562	-3.45	0.69	12	0.19	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4405	6.36	20240417	9740	-51.90	20231221	4360	7.45	20231113	4.28	N	014130	500	60 억		242560	N	N	0	N	00	N
44	20240524	140300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4695	-20	5	-0.42	83538150	17818	46.65	4705	4715	4660	6120	3305	4715	4688.41	2.02	0	-1242	4828	4771	4708	4651	4588	4775	4655	60	1405	500	3010	5	1	12000000	563	-3.46	0.69	12	0.15	-1358.00	6809.00	9740	20231221	-51.80	4360	20231113	7.68	6640	-29.29	20240102	4405	6.58	20240417	9740	-51.80	20231221	4360	7.68	20231113	4.28	N	014130	500	60 억		242560	N	N	0	N	00	N
45	20240524	130258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4685	-30	5	-0.64	66073290	14095	36.90	4705	4715	4660	6120	3305	4715	4687.71	2.02	0	-1242	4828	4771	4708	4651	4588	4775	4655	60	1405	500	3010	5	1	12000000	562	-3.45	0.69	12	0.12	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4405	6.36	20240417	9740	-51.90	20231221	4360	7.45	20231113	4.28	N	014130	500	60 억		242560	N	N	0	N	00	N
46	20240524	120258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4700	-15	5	-0.32	53673795	11445	29.97	4705	4715	4660	6120	3305	4715	4689.72	2.02	0	-1149	4828	4771	4708	4651	4588	4775	4655	60	1405	500	3010	5	1	12000000	564	-3.46	0.69	12	0.10	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4405	6.70	20240417	9740	-51.75	20231221	4360	7.80	20231113	4.28	N	014130	500	60 억		242560	N	N	0	N	00	N
47	20240524	110257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4690	-25	5	-0.53	38777645	8270	21.65	4705	4715	4660	6120	3305	4715	4688.95	2.02	0	-1127	4828	4771	4708	4651	4588	4775	4655	60	1405	500	3010	5	1	12000000	563	-3.45	0.69	12	0.07	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4405	6.47	20240417	9740	-51.85	20231221	4360	7.57	20231113	4.28	N	014130	500	60 억		242560	N	N	0	N	00	N
48	20240524	100300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4700	-15	5	-0.32	30831960	6579	17.23	4705	4715	4660	6120	3305	4715	4686.42	2.02	0	-566	4828	4771	4708	4651	4588	4775	4655	60	1405	500	3010	5	1	12000000	564	-3.46	0.69	12	0.05	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4405	6.70	20240417	9740	-51.75	20231221	4360	7.80	20231113	4.28	N	014130	500	60 억		242560	N	N	0	N	00	N
49	20240524	090259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4705	-10	5	-0.21	956005	204	0.53	4705	4705	4660	6120	3305	4715	4686.30	2.02	0	-90	4828	4771	4708	4651	4588	4775	4655	60	1405	500	3010	5	1	12000000	565	-3.46	0.69	12	0.00	-1358.00	6809.00	9740	20231221	-51.69	4360	20231113	7.91	6640	-29.14	20240102	4405	6.81	20240417	9740	-51.69	20231221	4360	7.91	20231113	4.28	N	014130	500	60 억		242560	N	N	0	N	00	N
50	20240523	160256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	25	2	0.53	179807125	38192	79.68	4715	4765	4645	6090	3285	4690	4707.98	2.01	0	1234	4796	4742	4716	4662	4636	4730	4650	60	1400	500	3000	5	1	12000000	566	-3.47	0.69	12	0.32	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	4.20	N	014130	500	60 억		241184	N	N	0	N	00	N
51	20240523	150258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4710	20	2	0.43	164018190	34831	72.67	4715	4765	4645	6090	3285	4690	4708.97	2.01	0	1068	4796	4742	4716	4662	4636	4730	4650	60	1400	500	3000	5	1	12000000	565	-3.47	0.69	12	0.29	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4405	6.92	20240417	9740	-51.64	20231221	4360	8.03	20231113	4.20	N	014130	500	60 억		241184	N	N	0	N	00	N
52	20240523	140259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	25	2	0.53	159671215	33906	70.74	4715	4765	4645	6090	3285	4690	4709.23	2.01	0	1076	4796	4742	4716	4662	4636	4730	4650	60	1400	500	3000	5	1	12000000	566	-3.47	0.69	12	0.28	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	4.20	N	014130	500	60 억		241184	N	N	0	N	00	N
53	20240523	130258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4725	35	2	0.75	143069340	30380	63.38	4715	4765	4645	6090	3285	4690	4709.33	2.01	0	1224	4796	4742	4716	4662	4636	4730	4650	60	1400	500	3000	5	1	12000000	567	-3.48	0.69	12	0.25	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4405	7.26	20240417	9740	-51.49	20231221	4360	8.37	20231113	4.20	N	014130	500	60 억		241184	N	N	0	N	00	N
54	20240523	120257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4740	50	2	1.07	136036940	28891	60.27	4715	4765	4645	6090	3285	4690	4708.63	2.01	0	1457	4796	4742	4716	4662	4636	4730	4650	60	1400	500	3000	5	1	12000000	569	-3.49	0.70	12	0.24	-1358.00	6809.00	9740	20231221	-51.33	4360	20231113	8.72	6640	-28.61	20240102	4405	7.60	20240417	9740	-51.33	20231221	4360	8.72	20231113	4.20	N	014130	500	60 억		241184	N	N	0	N	00	N
55	20240523	110256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4745	55	2	1.17	82385870	17582	36.68	4715	4745	4645	6090	3285	4690	4685.81	2.01	0	-3512	4796	4742	4716	4662	4636	4730	4650	60	1400	500	3000	5	1	12000000	569	-3.49	0.70	12	0.15	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4405	7.72	20240417	9740	-51.28	20231221	4360	8.83	20231113	4.20	N	014130	500	60 억		241184	N	N	0	N	00	N
56	20240523	100255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4745	55	2	1.17	69539375	14871	31.03	4715	4745	4645	6090	3285	4690	4676.17	2.01	0	-3740	4796	4742	4716	4662	4636	4730	4650	60	1400	500	3000	5	1	12000000	569	-3.49	0.70	12	0.12	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4405	7.72	20240417	9740	-51.28	20231221	4360	8.83	20231113	4.20	N	014130	500	60 억		241184	N	N	0	N	00	N
57	20240523	090258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4690	0	3	0.00	587060	125	0.26	4715	4715	4690	6090	3285	4690	4696.48	2.01	0	-104	4796	4742	4716	4662	4636	4730	4650	60	1400	500	3000	5	1	12000000	563	-3.45	0.69	12	0.00	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4405	6.47	20240417	9740	-51.85	20231221	4360	7.57	20231113	4.20	N	014130	500	60 억		241184	N	N	0	N	00	N
58	20240522	160254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4690	-55	5	-1.16	226054940	47832	82.79	4735	4770	4690	6160	3325	4745	4726.02	2.03	0	-2202	4848	4796	4748	4696	4648	4772	4672	60	1415	500	3030	5	1	12000000	563	-3.45	0.69	12	0.40	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4405	6.47	20240417	9740	-51.85	20231221	4360	7.57	20231113	4.12	N	014130	500	60 억		243308	N	N	2	N	00	N
59	20240522	150257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4710	-35	5	-0.74	205072980	43365	75.06	4735	4770	4700	6160	3325	4745	4729.00	2.03	0	-2016	4848	4796	4748	4696	4648	4772	4672	60	1415	500	3030	5	1	12000000	565	-3.47	0.69	12	0.36	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4405	6.92	20240417	9740	-51.64	20231221	4360	8.03	20231113	4.12	N	014130	500	60 억		243308	N	N	2	N	00	N
60	20240522	140256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	-30	5	-0.63	148131595	31280	54.14	4735	4770	4710	6160	3325	4745	4735.66	2.03	0	-639	4848	4796	4748	4696	4648	4772	4672	60	1415	500	3030	5	1	12000000	566	-3.47	0.69	12	0.26	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	4.12	N	014130	500	60 억		243308	N	N	2	N	00	N
61	20240522	130257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	-30	5	-0.63	82780785	17493	30.28	4735	4770	4710	6160	3325	4745	4732.22	2.03	0	-2247	4848	4796	4748	4696	4648	4772	4672	60	1415	500	3030	5	1	12000000	566	-3.47	0.69	12	0.15	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	4.12	N	014130	500	60 억		243308	N	N	2	N	00	N
62	20240522	120256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4725	-20	5	-0.42	78016760	16483	28.53	4735	4770	4710	6160	3325	4745	4733.17	2.03	0	-1998	4848	4796	4748	4696	4648	4772	4672	60	1415	500	3030	5	1	12000000	567	-3.48	0.69	12	0.14	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4405	7.26	20240417	9740	-51.49	20231221	4360	8.37	20231113	4.12	N	014130	500	60 억		243308	N	N	2	N	00	N
63	20240522	110257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4745	0	3	0.00	56200835	11863	20.53	4735	4770	4710	6160	3325	4745	4737.49	2.03	0	-1235	4848	4796	4748	4696	4648	4772	4672	60	1415	500	3030	5	1	12000000	569	-3.49	0.70	12	0.10	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4405	7.72	20240417	9740	-51.28	20231221	4360	8.83	20231113	4.12	N	014130	500	60 억		243308	N	N	2	N	00	N
64	20240522	100256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4725	-20	5	-0.42	34897635	7358	12.74	4735	4770	4710	6160	3325	4745	4742.82	2.03	0	-811	4848	4796	4748	4696	4648	4772	4672	60	1415	500	3030	5	1	12000000	567	-3.48	0.69	12	0.06	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4405	7.26	20240417	9740	-51.49	20231221	4360	8.37	20231113	4.12	N	014130	500	60 억		243308	N	N	2	N	00	N
65	20240522	090256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4735	-10	5	-0.21	369155	78	0.14	4735	4735	4730	6160	3325	4745	4732.76	2.03	0	-76	4848	4796	4748	4696	4648	4772	4672	60	1415	500	3030	5	1	12000000	568	-3.49	0.70	12	0.00	-1358.00	6809.00	9740	20231221	-51.39	4360	20231113	8.60	6640	-28.69	20240102	4405	7.49	20240417	9740	-51.39	20231221	4360	8.60	20231113	4.12	N	014130	500	60 억		243308	N	N	2	N	00	N
66	20240521	160254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4745	35	2	0.74	274233380	57773	124.28	4750	4800	4700	6120	3300	4710	4746.74	2.08	0	-4618	4786	4747	4711	4672	4636	4767	4692	60	1410	500	3010	5	1	12000000	569	-3.49	0.70	12	0.48	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4405	7.72	20240417	9740	-51.28	20231221	4360	8.83	20231113	4.12	N	014130	500	60 억		249389	N	N	2	N	00	N
67	20240521	150255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4770	60	2	1.27	259580525	54686	117.64	4750	4800	4700	6120	3300	4710	4746.75	2.08	0	-4501	4786	4747	4711	4672	4636	4767	4692	60	1410	500	3010	5	1	12000000	572	-3.51	0.70	12	0.46	-1358.00	6809.00	9740	20231221	-51.03	4360	20231113	9.40	6640	-28.16	20240102	4405	8.29	20240417	9740	-51.03	20231221	4360	9.40	20231113	4.12	N	014130	500	60 억		249389	N	N	4	N	00	N
68	20240521	140255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4745	35	2	0.74	227605690	47942	103.13	4750	4800	4700	6120	3300	4710	4747.52	2.08	0	-5470	4786	4747	4711	4672	4636	4767	4692	60	1410	500	3010	5	1	12000000	569	-3.49	0.70	12	0.40	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4405	7.72	20240417	9740	-51.28	20231221	4360	8.83	20231113	4.12	N	014130	500	60 억		249389	N	N	4	N	00	N
69	20240521	130257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4735	25	2	0.53	199849895	42096	90.55	4750	4800	4700	6120	3300	4710	4747.48	2.08	0	-4801	4786	4747	4711	4672	4636	4767	4692	60	1410	500	3010	5	1	12000000	568	-3.49	0.70	12	0.35	-1358.00	6809.00	9740	20231221	-51.39	4360	20231113	8.60	6640	-28.69	20240102	4405	7.49	20240417	9740	-51.39	20231221	4360	8.60	20231113	4.12	N	014130	500	60 억		249389	N	N	4	N	00	N
70	20240521	120256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4730	20	2	0.42	191271915	40283	86.65	4750	4800	4700	6120	3300	4710	4748.20	2.08	0	-4290	4786	4747	4711	4672	4636	4767	4692	60	1410	500	3010	5	1	12000000	568	-3.48	0.69	12	0.34	-1358.00	6809.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4405	7.38	20240417	9740	-51.44	20231221	4360	8.49	20231113	4.12	N	014130	500	60 억		249389	N	N	4	N	00	N
71	20240521	110256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4745	35	2	0.74	165521615	34832	74.93	4750	4800	4700	6120	3300	4710	4752.00	2.08	0	-2755	4786	4747	4711	4672	4636	4767	4692	60	1410	500	3010	5	1	12000000	569	-3.49	0.70	12	0.29	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4405	7.72	20240417	9740	-51.28	20231221	4360	8.83	20231113	4.12	N	014130	500	60 억		249389	N	N	4	N	00	N
72	20240521	100257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4750	40	2	0.85	143046505	30089	64.73	4750	4800	4700	6120	3300	4710	4754.11	2.08	0	-29	4786	4747	4711	4672	4636	4767	4692	60	1410	500	3010	5	1	12000000	570	-3.50	0.70	12	0.25	-1358.00	6809.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4405	7.83	20240417	9740	-51.23	20231221	4360	8.94	20231113	4.12	N	014130	500	60 억		249389	N	N	4	N	00	N
73	20240521	090254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4735	25	2	0.53	7897465	1667	3.59	4750	4750	4705	6120	3300	4710	4737.53	2.08	0	-612	4786	4747	4711	4672	4636	4767	4692	60	1410	500	3010	5	1	12000000	568	-3.49	0.70	12	0.01	-1358.00	6809.00	9740	20231221	-51.39	4360	20231113	8.60	6640	-28.69	20240102	4405	7.49	20240417	9740	-51.39	20231221	4360	8.60	20231113	4.12	N	014130	500	60 억		249389	N	N	4	N	00	N
74	20240517	160257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4710	0	3	0.00	227711075	48349	79.98	4695	4765	4680	6120	3300	4710	4709.74	2.13	0	3112	4796	4752	4721	4677	4646	4775	4700	60	1410	500	3010	5	1	12000000	565	-3.47	0.69	12	0.40	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4405	6.92	20240417	9740	-51.64	20231221	4360	8.03	20231113	3.86	N	014130	500	60 억		255594	N	N	5	N	00	N
75	20240517	150258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4695	-15	5	-0.32	223876780	47533	78.63	4695	4765	4680	6120	3300	4710	4709.92	2.13	0	2995	4796	4752	4721	4677	4646	4775	4700	60	1410	500	3010	5	1	12000000	563	-3.46	0.69	12	0.40	-1358.00	6809.00	9740	20231221	-51.80	4360	20231113	7.68	6640	-29.29	20240102	4405	6.58	20240417	9740	-51.80	20231221	4360	7.68	20231113	3.86	N	014130	500	60 억		255594	N	N	5	N	00	N
76	20240517	140253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4710	0	3	0.00	195941205	41584	68.79	4695	4765	4680	6120	3300	4710	4711.94	2.13	0	2639	4796	4752	4721	4677	4646	4775	4700	60	1410	500	3010	5	1	12000000	565	-3.47	0.69	12	0.35	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4405	6.92	20240417	9740	-51.64	20231221	4360	8.03	20231113	3.86	N	014130	500	60 억		255594	N	N	5	N	00	N
77	20240517	130253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4725	15	2	0.32	146429330	31046	51.36	4695	4765	4690	6120	3300	4710	4716.53	2.13	0	2795	4796	4752	4721	4677	4646	4775	4700	60	1410	500	3010	5	1	12000000	567	-3.48	0.69	12	0.26	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4405	7.26	20240417	9740	-51.49	20231221	4360	8.37	20231113	3.86	N	014130	500	60 억		255594	N	N	5	N	00	N
78	20240517	120253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	5	2	0.11	123232250	26126	43.22	4695	4765	4690	6120	3300	4710	4716.84	2.13	0	970	4796	4752	4721	4677	4646	4775	4700	60	1410	500	3010	5	1	12000000	566	-3.47	0.69	12	0.22	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	3.86	N	014130	500	60 억		255594	N	N	5	N	00	N
79	20240517	110253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	5	2	0.11	90283265	19128	31.64	4695	4765	4695	6120	3300	4710	4719.95	2.13	0	231	4796	4752	4721	4677	4646	4775	4700	60	1410	500	3010	5	1	12000000	566	-3.47	0.69	12	0.16	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	3.86	N	014130	500	60 억		255594	N	N	5	N	00	N
80	20240517	100251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	5	2	0.11	57124660	12120	20.05	4695	4765	4695	6120	3300	4710	4713.26	2.13	0	94	4796	4752	4721	4677	4646	4775	4700	60	1410	500	3010	5	1	12000000	566	-3.47	0.69	12	0.10	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4405	7.04	20240417	9740	-51.59	20231221	4360	8.14	20231113	3.86	N	014130	500	60 억		255594	N	N	5	N	00	N
81	20240517	090253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4700	-10	5	-0.21	15761860	3353	5.55	4695	4735	4695	6120	3300	4710	4700.82	2.13	0	206	4796	4752	4721	4677	4646	4775	4700	60	1410	500	3010	5	1	12000000	564	-3.46	0.69	12	0.03	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4405	6.70	20240417	9740	-51.75	20231221	4360	7.80	20231113	3.86	N	014130	500	60 억		255594	N	N	5	N	00	N
82	20240516	160253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4710	10	2	0.21	285660800	60402	93.40	4690	4765	4690	6110	3290	4700	4729.33	2.11	0	2457	4806	4752	4676	4622	4546	4780	4650	60	1410	500	3000	5	1	12000000	565	-3.47	0.69	12	0.50	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4405	6.92	20240417	9740	-51.64	20231221	4360	8.03	20231113	3.86	N	014130	500	60 억		252746	N	N	5	N	00	N
83	20240516	150251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4725	25	2	0.53	275567915	58259	90.09	4690	4765	4690	6110	3290	4700	4730.05	2.11	0	3045	4806	4752	4676	4622	4546	4780	4650	60	1410	500	3000	5	1	12000000	567	-3.48	0.69	12	0.49	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4405	7.26	20240417	9740	-51.49	20231221	4360	8.37	20231113	3.86	N	014130	500	60 억		252746	N	N	3	N	00	N
84	20240516	140253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4730	30	2	0.64	250940665	53032	82.01	4690	4765	4690	6110	3290	4700	4731.87	2.11	0	3178	4806	4752	4676	4622	4546	4780	4650	60	1410	500	3000	5	1	12000000	568	-3.48	0.69	12	0.44	-1358.00	6809.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4405	7.38	20240417	9740	-51.44	20231221	4360	8.49	20231113	3.86	N	014130	500	60 억		252746	N	N	3	N	00	N
85	20240516	130253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4740	40	2	0.85	200337165	42294	65.40	4690	4765	4690	6110	3290	4700	4736.78	2.11	0	3228	4806	4752	4676	4622	4546	4780	4650	60	1410	500	3000	5	1	12000000	569	-3.49	0.70	12	0.35	-1358.00	6809.00	9740	20231221	-51.33	4360	20231113	8.72	6640	-28.61	20240102	4405	7.60	20240417	9740	-51.33	20231221	4360	8.72	20231113	3.86	N	014130	500	60 억		252746	N	N	3	N	00	N
86	20240516	120251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4740	40	2	0.85	179647560	37913	58.63	4690	4765	4690	6110	3290	4700	4738.42	2.11	0	3124	4806	4752	4676	4622	4546	4780	4650	60	1410	500	3000	5	1	12000000	569	-3.49	0.70	12	0.32	-1358.00	6809.00	9740	20231221	-51.33	4360	20231113	8.72	6640	-28.61	20240102	4405	7.60	20240417	9740	-51.33	20231221	4360	8.72	20231113	3.86	N	014130	500	60 억		252746	N	N	3	N	00	N
87	20240516	110250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4750	50	2	1.06	165455945	34917	54.00	4690	4765	4690	6110	3290	4700	4738.55	2.11	0	3719	4806	4752	4676	4622	4546	4780	4650	60	1410	500	3000	5	1	12000000	570	-3.50	0.70	12	0.29	-1358.00	6809.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4405	7.83	20240417	9740	-51.23	20231221	4360	8.94	20231113	3.86	N	014130	500	60 억		252746	N	N	3	N	00	N
88	20240516	100252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4760	60	2	1.28	118927525	25120	38.85	4690	4765	4690	6110	3290	4700	4734.38	2.11	0	6892	4806	4752	4676	4622	4546	4780	4650	60	1410	500	3000	5	1	12000000	571	-3.51	0.70	12	0.21	-1358.00	6809.00	9740	20231221	-51.13	4360	20231113	9.17	6640	-28.31	20240102	4405	8.06	20240417	9740	-51.13	20231221	4360	9.17	20231113	3.86	N	014130	500	60 억		252746	N	N	3	N	00	N
89	20240516	090251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4725	25	2	0.53	6880405	1465	2.27	4690	4725	4690	6110	3290	4700	4696.52	2.11	0	651	4806	4752	4676	4622	4546	4780	4650	60	1410	500	3000	5	1	12000000	567	-3.48	0.69	12	0.01	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4405	7.26	20240417	9740	-51.49	20231221	4360	8.37	20231113	3.86	N	014130	500	60 억		252746	N	N	3	N	00	N
90	20240514	160254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4700	90	2	1.95	302816585	64654	138.11	4610	4730	4600	5990	3230	4610	4683.65	2.11	0	-2851	4706	4657	4591	4542	4476	4625	4510	60	1380	500	2950	5	1	12000000	564	-3.46	0.69	12	0.54	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4405	6.70	20240417	9740	-51.75	20231221	4360	7.80	20231113	3.88	N	014130	500	60 억		252966	N	N	3	N	00	N
91	20240514	150255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4700	90	2	1.95	293774040	62729	133.99	4610	4730	4600	5990	3230	4610	4683.23	2.11	0	-2400	4706	4657	4591	4542	4476	4625	4510	60	1380	500	2950	5	1	12000000	564	-3.46	0.69	12	0.52	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4405	6.70	20240417	9740	-51.75	20231221	4360	7.80	20231113	3.88	N	014130	500	60 억		252966	N	N	0	N	00	N
92	20240514	140253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4680	70	2	1.52	246303370	52593	112.34	4610	4730	4600	5990	3230	4610	4683.20	2.11	0	-1872	4706	4657	4591	4542	4476	4625	4510	60	1380	500	2950	5	1	12000000	562	-3.45	0.69	12	0.44	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	3.88	N	014130	500	60 억		252966	N	N	0	N	00	N
93	20240514	130254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4665	55	2	1.19	232977135	49744	106.26	4610	4730	4600	5990	3230	4610	4683.52	2.11	0	-831	4706	4657	4591	4542	4476	4625	4510	60	1380	500	2950	5	1	12000000	560	-3.44	0.69	12	0.41	-1358.00	6809.00	9740	20231221	-52.10	4360	20231113	7.00	6640	-29.74	20240102	4405	5.90	20240417	9740	-52.10	20231221	4360	7.00	20231113	3.88	N	014130	500	60 억		252966	N	N	0	N	00	N
94	20240514	120254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4680	70	2	1.52	217871570	46505	99.34	4610	4730	4600	5990	3230	4610	4684.91	2.11	0	-1243	4706	4657	4591	4542	4476	4625	4510	60	1380	500	2950	5	1	12000000	562	-3.45	0.69	12	0.39	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	3.88	N	014130	500	60 억		252966	N	N	0	N	00	N
95	20240514	110253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4675	65	2	1.41	209201725	44654	95.38	4610	4730	4600	5990	3230	4610	4684.95	2.11	0	-825	4706	4657	4591	4542	4476	4625	4510	60	1380	500	2950	5	1	12000000	561	-3.44	0.69	12	0.37	-1358.00	6809.00	9740	20231221	-52.00	4360	20231113	7.22	6640	-29.59	20240102	4405	6.13	20240417	9740	-52.00	20231221	4360	7.22	20231113	3.88	N	014130	500	60 억		252966	N	N	0	N	00	N
96	20240514	100253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4685	75	2	1.63	127744610	27292	58.30	4610	4730	4600	5990	3230	4610	4680.66	2.11	0	2323	4706	4657	4591	4542	4476	4625	4510	60	1380	500	2950	5	1	12000000	562	-3.45	0.69	12	0.23	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4405	6.36	20240417	9740	-51.90	20231221	4360	7.45	20231113	3.88	N	014130	500	60 억		252966	N	N	0	N	00	N
97	20240514	090253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4610	0	3	0.00	161355	35	0.07	4610	4615	4610	5990	3230	4610	4610.14	2.11	0	-1	4706	4657	4591	4542	4476	4625	4510	60	1380	500	2950	5	1	12000000	553	-3.39	0.68	12	0.00	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4405	4.65	20240417	9740	-52.67	20231221	4360	5.73	20231113	3.88	N	014130	500	60 억		252966	N	N	0	N	00	N
98	20240513	160254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4610	-20	5	-0.43	214808500	46815	273.98	4635	4640	4525	6010	3245	4630	4588.45	2.09	0	1590	4663	4646	4628	4611	4593	4637	4602	60	1380	500	2960	5	1	12000000	553	-3.39	0.68	12	0.39	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4405	4.65	20240417	9740	-52.67	20231221	4360	5.73	20231113	3.85	N	014130	500	60 억		251367	N	N	0	N	00	N
99	20240513	150254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4620	-10	5	-0.22	190835390	41607	243.50	4635	4640	4525	6010	3245	4630	4586.62	2.09	0	680	4663	4646	4628	4611	4593	4637	4602	60	1380	500	2960	5	1	12000000	554	-3.40	0.68	12	0.35	-1358.00	6809.00	9740	20231221	-52.57	4360	20231113	5.96	6640	-30.42	20240102	4405	4.88	20240417	9740	-52.57	20231221	4360	5.96	20231113	3.85	N	014130	500	60 억		251367	N	N	0	N	00	N
100	20240513	140253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4615	-15	5	-0.32	162107810	35372	207.01	4635	4640	4525	6010	3245	4630	4582.94	2.09	0	1729	4663	4646	4628	4611	4593	4637	4602	60	1380	500	2960	5	1	12000000	554	-3.40	0.68	12	0.29	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	3.85	N	014130	500	60 억		251367	N	N	0	N	00	N
101	20240513	130253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4625	-5	5	-0.11	159196475	34740	203.31	4635	4640	4525	6010	3245	4630	4582.51	2.09	0	1840	4663	4646	4628	4611	4593	4637	4602	60	1380	500	2960	5	1	12000000	555	-3.41	0.68	12	0.29	-1358.00	6809.00	9740	20231221	-52.52	4360	20231113	6.08	6640	-30.35	20240102	4405	4.99	20240417	9740	-52.52	20231221	4360	6.08	20231113	3.85	N	014130	500	60 억		251367	N	N	0	N	00	N
102	20240513	120254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4590	-40	5	-0.86	103678945	22681	132.74	4635	4635	4525	6010	3245	4630	4571.18	2.09	0	2097	4663	4646	4628	4611	4593	4637	4602	60	1380	500	2960	5	1	12000000	551	-3.38	0.67	12	0.19	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	3.85	N	014130	500	60 억		251367	N	N	0	N	00	N
103	20240513	110253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4560	-70	5	-1.51	89124690	19499	114.12	4635	4635	4525	6010	3245	4630	4570.73	2.09	0	541	4663	4646	4628	4611	4593	4637	4602	60	1380	500	2960	5	1	12000000	547	-3.36	0.67	12	0.16	-1358.00	6809.00	9740	20231221	-53.18	4360	20231113	4.59	6640	-31.33	20240102	4405	3.52	20240417	9740	-53.18	20231221	4360	4.59	20231113	3.85	N	014130	500	60 억		251367	N	N	0	N	00	N
104	20240513	100254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4585	-45	5	-0.97	71017570	15538	90.93	4635	4635	4525	6010	3245	4630	4570.57	2.09	0	1174	4663	4646	4628	4611	4593	4637	4602	60	1380	500	2960	5	1	12000000	550	-3.38	0.67	12	0.13	-1358.00	6809.00	9740	20231221	-52.93	4360	20231113	5.16	6640	-30.95	20240102	4405	4.09	20240417	9740	-52.93	20231221	4360	5.16	20231113	3.85	N	014130	500	60 억		251367	N	N	0	N	00	N
105	20240513	090253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4620	-10	5	-0.22	731225	158	0.92	4635	4635	4620	6010	3245	4630	4628.01	2.09	0	-145	4663	4646	4628	4611	4593	4637	4602	60	1380	500	2960	5	1	12000000	554	-3.40	0.68	12	0.00	-1358.00	6809.00	9740	20231221	-52.57	4360	20231113	5.96	6640	-30.42	20240102	4405	4.88	20240417	9740	-52.57	20231221	4360	5.96	20231113	3.85	N	014130	500	60 억		251367	N	N	0	N	00	N
106	20240510	160247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4630	15	2	0.33	79036025	17078	76.62	4640	4645	4610	5990	3235	4615	4627.94	2.08	0	1448	4695	4655	4620	4580	4545	4637	4562	60	1375	500	2950	5	1	12000000	556	-3.41	0.68	12	0.14	-1358.00	6809.00	9740	20231221	-52.46	4360	20231113	6.19	6640	-30.27	20240102	4405	5.11	20240417	9740	-52.46	20231221	4360	6.19	20231113	3.82	N	014130	500	60 억		249202	N	N	0	N	00	N
107	20240510	150248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4620	5	2	0.11	69802510	15080	67.66	4640	4645	4610	5990	3235	4615	4628.81	2.08	0	1814	4695	4655	4620	4580	4545	4637	4562	60	1375	500	2950	5	1	12000000	554	-3.40	0.68	12	0.13	-1358.00	6809.00	9740	20231221	-52.57	4360	20231113	5.96	6640	-30.42	20240102	4405	4.88	20240417	9740	-52.57	20231221	4360	5.96	20231113	3.82	N	014130	500	60 억		249202	N	N	0	N	00	N
108	20240510	140248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4635	20	2	0.43	58237570	12577	56.43	4640	4645	4610	5990	3235	4615	4630.48	2.08	0	1482	4695	4655	4620	4580	4545	4637	4562	60	1375	500	2950	5	1	12000000	556	-3.41	0.68	12	0.10	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4405	5.22	20240417	9740	-52.41	20231221	4360	6.31	20231113	3.82	N	014130	500	60 억		249202	N	N	0	N	00	N
109	20240510	130247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4635	20	2	0.43	44809130	9675	43.41	4640	4645	4610	5990	3235	4615	4631.43	2.08	0	-466	4695	4655	4620	4580	4545	4637	4562	60	1375	500	2950	5	1	12000000	556	-3.41	0.68	12	0.08	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4405	5.22	20240417	9740	-52.41	20231221	4360	6.31	20231113	3.82	N	014130	500	60 억		249202	N	N	0	N	00	N
110	20240510	120247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4635	20	2	0.43	41095845	8873	39.81	4640	4645	4610	5990	3235	4615	4631.56	2.08	0	-593	4695	4655	4620	4580	4545	4637	4562	60	1375	500	2950	5	1	12000000	556	-3.41	0.68	12	0.07	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4405	5.22	20240417	9740	-52.41	20231221	4360	6.31	20231113	3.82	N	014130	500	60 억		249202	N	N	0	N	00	N
111	20240510	110246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4635	20	2	0.43	35145170	7589	34.05	4640	4645	4610	5990	3235	4615	4631.07	2.08	0	-964	4695	4655	4620	4580	4545	4637	4562	60	1375	500	2950	5	1	12000000	556	-3.41	0.68	12	0.06	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4405	5.22	20240417	9740	-52.41	20231221	4360	6.31	20231113	3.82	N	014130	500	60 억		249202	N	N	0	N	00	N
112	20240510	100247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4615	0	3	0.00	24061065	5190	23.29	4640	4645	4615	5990	3235	4615	4636.04	2.08	0	-1338	4695	4655	4620	4580	4545	4637	4562	60	1375	500	2950	5	1	12000000	554	-3.40	0.68	12	0.04	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	3.82	N	014130	500	60 억		249202	N	N	0	N	00	N
113	20240510	090248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4640	25	2	0.54	218030	47	0.21	4640	4640	4635	5990	3235	4615	4638.94	2.08	0	-8	4695	4655	4620	4580	4545	4637	4562	60	1375	500	2950	5	1	12000000	557	-3.42	0.68	12	0.00	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	3.82	N	014130	500	60 억		249202	N	N	0	N	00	N
114	20240509	160251	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4615	-30	5	-0.65	102822705	22289	71.65	4635	4660	4585	6030	3255	4645	4613.16	2.17	0	-8822	4718	4681	4613	4576	4508	4700	4595	60	1385	500	2970	5	1	12000000	554	-3.40	0.68	12	0.19	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	3.82	N	014130	500	60 억		259967	N	N	0	N	00	N
115	20240509	150252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4610	-35	5	-0.75	94806285	20550	66.06	4635	4660	4585	6030	3255	4645	4613.44	2.17	0	-8263	4718	4681	4613	4576	4508	4700	4595	60	1385	500	2970	5	1	12000000	553	-3.39	0.68	12	0.17	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4405	4.65	20240417	9740	-52.67	20231221	4360	5.73	20231113	3.82	N	014130	500	60 억		259967	N	N	0	N	00	N
116	20240509	140248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4610	-35	5	-0.75	78641295	17033	54.76	4635	4660	4590	6030	3255	4645	4617.00	2.17	0	-5971	4718	4681	4613	4576	4508	4700	4595	60	1385	500	2970	5	1	12000000	553	-3.39	0.68	12	0.14	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4405	4.65	20240417	9740	-52.67	20231221	4360	5.73	20231113	3.82	N	014130	500	60 억		259967	N	N	0	N	00	N
117	20240509	130249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4605	-40	5	-0.86	75291380	16306	52.42	4635	4660	4590	6030	3255	4645	4617.40	2.17	0	-5375	4718	4681	4613	4576	4508	4700	4595	60	1385	500	2970	5	1	12000000	553	-3.39	0.68	12	0.14	-1358.00	6809.00	9740	20231221	-52.72	4360	20231113	5.62	6640	-30.65	20240102	4405	4.54	20240417	9740	-52.72	20231221	4360	5.62	20231113	3.82	N	014130	500	60 억		259967	N	N	0	N	00	N
118	20240509	120247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4610	-35	5	-0.75	58195290	12590	40.47	4635	4660	4600	6030	3255	4645	4622.34	2.17	0	-3394	4718	4681	4613	4576	4508	4700	4595	60	1385	500	2970	5	1	12000000	553	-3.39	0.68	12	0.10	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4405	4.65	20240417	9740	-52.67	20231221	4360	5.73	20231113	3.82	N	014130	500	60 억		259967	N	N	0	N	00	N
119	20240509	110244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4615	-30	5	-0.65	43994280	9512	30.58	4635	4660	4600	6030	3255	4645	4625.13	2.17	0	-2163	4718	4681	4613	4576	4508	4700	4595	60	1385	500	2970	5	1	12000000	554	-3.40	0.68	12	0.08	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	3.82	N	014130	500	60 억		259967	N	N	0	N	00	N
120	20240509	100245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4640	-5	5	-0.11	21772665	4697	15.10	4635	4660	4605	6030	3255	4645	4635.44	2.17	0	-1206	4718	4681	4613	4576	4508	4700	4595	60	1385	500	2970	5	1	12000000	557	-3.42	0.68	12	0.04	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	3.82	N	014130	500	60 억		259967	N	N	0	N	00	N
121	20240509	090244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4660	15	2	0.32	500645	108	0.35	4635	4660	4635	6030	3255	4645	4635.60	2.17	0	-99	4718	4681	4613	4576	4508	4700	4595	60	1385	500	2970	5	1	12000000	559	-3.43	0.68	12	0.00	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4405	5.79	20240417	9740	-52.16	20231221	4360	6.88	20231113	3.82	N	014130	500	60 억		259967	N	N	0	N	00	N
122	20240508	160243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4645	85	2	1.86	143163770	31069	155.40	4575	4650	4545	5920	3195	4560	4607.89	2.16	0	790	4623	4591	4558	4526	4493	4575	4510	60	1360	500	2910	5	1	12000000	557	-3.42	0.68	12	0.26	-1358.00	6809.00	9740	20231221	-52.31	4360	20231113	6.54	6640	-30.05	20240102	4405	5.45	20240417	9740	-52.31	20231221	4360	6.54	20231113	3.80	N	014130	500	60 억		258838	N	N	0	N	00	N
123	20240508	150246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4625	65	2	1.43	131282040	28506	142.58	4575	4650	4545	5920	3195	4560	4605.42	2.16	0	698	4623	4591	4558	4526	4493	4575	4510	60	1360	500	2910	5	1	12000000	555	-3.41	0.68	12	0.24	-1358.00	6809.00	9740	20231221	-52.52	4360	20231113	6.08	6640	-30.35	20240102	4405	4.99	20240417	9740	-52.52	20231221	4360	6.08	20231113	3.80	N	014130	500	60 억		258838	N	N	0	N	00	N
124	20240508	140243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4640	80	2	1.75	113201760	24608	123.08	4575	4640	4545	5920	3195	4560	4600.20	2.16	0	1336	4623	4591	4558	4526	4493	4575	4510	60	1360	500	2910	5	1	12000000	557	-3.42	0.68	12	0.21	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	3.80	N	014130	500	60 억		258838	N	N	0	N	00	N
125	20240508	130241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4600	40	2	0.88	82632305	17986	89.96	4575	4630	4545	5920	3195	4560	4594.26	2.16	0	-681	4623	4591	4558	4526	4493	4575	4510	60	1360	500	2910	5	1	12000000	552	-3.39	0.68	12	0.15	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4405	4.43	20240417	9740	-52.77	20231221	4360	5.50	20231113	3.80	N	014130	500	60 억		258838	N	N	0	N	00	N
126	20240508	120243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4595	35	2	0.77	76359830	16621	83.13	4575	4630	4545	5920	3195	4560	4594.18	2.16	0	-1176	4623	4591	4558	4526	4493	4575	4510	60	1360	500	2910	5	1	12000000	551	-3.38	0.67	12	0.14	-1358.00	6809.00	9740	20231221	-52.82	4360	20231113	5.39	6640	-30.80	20240102	4405	4.31	20240417	9740	-52.82	20231221	4360	5.39	20231113	3.80	N	014130	500	60 억		258838	N	N	0	N	00	N
127	20240508	110305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4620	60	2	1.32	61551420	13399	67.02	4575	4630	4545	5920	3195	4560	4593.73	2.16	0	-343	4623	4591	4558	4526	4493	4575	4510	60	1360	500	2910	5	1	12000000	554	-3.40	0.68	12	0.11	-1358.00	6809.00	9740	20231221	-52.57	4360	20231113	5.96	6640	-30.42	20240102	4405	4.88	20240417	9740	-52.57	20231221	4360	5.96	20231113	3.80	N	014130	500	60 억		258838	N	N	0	N	00	N
128	20240508	100247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4600	40	2	0.88	51762270	11272	56.38	4575	4630	4545	5920	3195	4560	4592.11	2.16	0	808	4623	4591	4558	4526	4493	4575	4510	60	1360	500	2910	5	1	12000000	552	-3.39	0.68	12	0.09	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4405	4.43	20240417	9740	-52.77	20231221	4360	5.50	20231113	3.80	N	014130	500	60 억		258838	N	N	0	N	00	N
129	20240508	090243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4575	15	2	0.33	1826190	400	2.00	4575	4575	4560	5920	3195	4560	4565.48	2.16	0	-36	4623	4591	4558	4526	4493	4575	4510	60	1360	500	2910	5	1	12000000	549	-3.37	0.67	12	0.00	-1358.00	6809.00	9740	20231221	-53.03	4360	20231113	4.93	6640	-31.10	20240102	4405	3.86	20240417	9740	-53.03	20231221	4360	4.93	20231113	3.80	N	014130	500	60 억		258838	N	N	0	N	00	N
130	20240503	160249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4550	-45	5	-0.98	77892270	17015	53.75	4585	4620	4545	5970	3220	4595	4577.86	2.15	0	-931	4675	4635	4575	4535	4475	4655	4555	60	1375	500	2940	5	1	12000000	546	-3.35	0.67	12	0.14	-1358.00	6809.00	9740	20231221	-53.29	4360	20231113	4.36	6640	-31.48	20240102	4405	3.29	20240417	9740	-53.29	20231221	4360	4.36	20231113	3.70	N	014130	500	60 억		257611	N	N	1	N	00	N
131	20240503	150250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4565	-30	5	-0.65	67538370	14738	46.56	4585	4620	4550	5970	3220	4595	4582.60	2.15	0	-996	4675	4635	4575	4535	4475	4655	4555	60	1375	500	2940	5	1	12000000	548	-3.36	0.67	12	0.12	-1358.00	6809.00	9740	20231221	-53.13	4360	20231113	4.70	6640	-31.25	20240102	4405	3.63	20240417	9740	-53.13	20231221	4360	4.70	20231113	3.70	N	014130	500	60 억		257611	N	N	14	N	00	N
132	20240503	140249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4560	-35	5	-0.76	57433185	12519	39.55	4585	4620	4560	5970	3220	4595	4587.68	2.15	0	-1561	4675	4635	4575	4535	4475	4655	4555	60	1375	500	2940	5	1	12000000	547	-3.36	0.67	12	0.10	-1358.00	6809.00	9740	20231221	-53.18	4360	20231113	4.59	6640	-31.33	20240102	4405	3.52	20240417	9740	-53.18	20231221	4360	4.59	20231113	3.70	N	014130	500	60 억		257611	N	N	14	N	00	N
133	20240503	130249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4605	10	2	0.22	31644980	6886	21.75	4585	4620	4575	5970	3220	4595	4595.55	2.15	0	-1360	4675	4635	4575	4535	4475	4655	4555	60	1375	500	2940	5	1	12000000	553	-3.39	0.68	12	0.06	-1358.00	6809.00	9740	20231221	-52.72	4360	20231113	5.62	6640	-30.65	20240102	4405	4.54	20240417	9740	-52.72	20231221	4360	5.62	20231113	3.70	N	014130	500	60 억		257611	N	N	14	N	00	N
134	20240503	120249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4605	10	2	0.22	30784155	6699	21.16	4585	4620	4575	5970	3220	4595	4595.34	2.15	0	-1418	4675	4635	4575	4535	4475	4655	4555	60	1375	500	2940	5	1	12000000	553	-3.39	0.68	12	0.06	-1358.00	6809.00	9740	20231221	-52.72	4360	20231113	5.62	6640	-30.65	20240102	4405	4.54	20240417	9740	-52.72	20231221	4360	5.62	20231113	3.70	N	014130	500	60 억		257611	N	N	14	N	00	N
135	20240503	110248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4590	-5	5	-0.11	25928030	5641	17.82	4585	4620	4575	5970	3220	4595	4596.35	2.15	0	-1307	4675	4635	4575	4535	4475	4655	4555	60	1375	500	2940	5	1	12000000	551	-3.38	0.67	12	0.05	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	3.70	N	014130	500	60 억		257611	N	N	14	N	00	N
136	20240503	100247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4590	-5	5	-0.11	13180360	2868	9.06	4585	4620	4575	5970	3220	4595	4595.66	2.15	0	-636	4675	4635	4575	4535	4475	4655	4555	60	1375	500	2940	5	1	12000000	551	-3.38	0.67	12	0.02	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	3.70	N	014130	500	60 억		257611	N	N	14	N	00	N
137	20240503	090246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4615	20	2	0.44	1650720	360	1.14	4585	4615	4585	5970	3220	4595	4585.33	2.15	0	-112	4675	4635	4575	4535	4475	4655	4555	60	1375	500	2940	5	1	12000000	554	-3.40	0.68	12	0.00	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	3.70	N	014130	500	60 억		257611	N	N	14	N	00	N
138	20240502	160245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4595	25	2	0.55	144184765	31555	90.55	4520	4615	4515	5940	3200	4570	4569.32	2.16	0	-2423	4640	4605	4560	4525	4480	4622	4542	60	1370	500	2920	5	1	12000000	551	-3.38	0.67	12	0.26	-1358.00	6809.00	9740	20231221	-52.82	4360	20231113	5.39	6640	-30.80	20240102	4405	4.31	20240417	9740	-52.82	20231221	4360	5.39	20231113	3.81	N	014130	500	60 억		259187	N	N	14	N	00	N
139	20240502	150247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4600	30	2	0.66	135735125	29717	85.28	4520	4615	4515	5940	3200	4570	4567.59	2.16	0	-2457	4640	4605	4560	4525	4480	4622	4542	60	1370	500	2920	5	1	12000000	552	-3.39	0.68	12	0.25	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4405	4.43	20240417	9740	-52.77	20231221	4360	5.50	20231113	3.81	N	014130	500	60 억		259187	N	N	0	N	00	N
140	20240502	140246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4600	30	2	0.66	101477735	22237	63.81	4520	4615	4515	5940	3200	4570	4563.46	2.16	0	-3139	4640	4605	4560	4525	4480	4622	4542	60	1370	500	2920	5	1	12000000	552	-3.39	0.68	12	0.19	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4405	4.43	20240417	9740	-52.77	20231221	4360	5.50	20231113	3.81	N	014130	500	60 억		259187	N	N	0	N	00	N
141	20240502	130245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4590	20	2	0.44	98093005	21501	61.70	4520	4615	4515	5940	3200	4570	4562.25	2.16	0	-3032	4640	4605	4560	4525	4480	4622	4542	60	1370	500	2920	5	1	12000000	551	-3.38	0.67	12	0.18	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	3.81	N	014130	500	60 억		259187	N	N	0	N	00	N
142	20240502	120245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4595	25	2	0.55	95178930	20866	59.88	4520	4615	4515	5940	3200	4570	4561.44	2.16	0	-3074	4640	4605	4560	4525	4480	4622	4542	60	1370	500	2920	5	1	12000000	551	-3.38	0.67	12	0.17	-1358.00	6809.00	9740	20231221	-52.82	4360	20231113	5.39	6640	-30.80	20240102	4405	4.31	20240417	9740	-52.82	20231221	4360	5.39	20231113	3.81	N	014130	500	60 억		259187	N	N	0	N	00	N
143	20240502	110245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4590	20	2	0.44	85123145	18671	53.58	4520	4615	4515	5940	3200	4570	4559.11	2.16	0	-3571	4640	4605	4560	4525	4480	4622	4542	60	1370	500	2920	5	1	12000000	551	-3.38	0.67	12	0.16	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	3.81	N	014130	500	60 억		259187	N	N	0	N	00	N
144	20240502	100245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4595	25	2	0.55	55020810	12095	34.71	4520	4615	4515	5940	3200	4570	4549.05	2.16	0	-1348	4640	4605	4560	4525	4480	4622	4542	60	1370	500	2920	5	1	12000000	551	-3.38	0.67	12	0.10	-1358.00	6809.00	9740	20231221	-52.82	4360	20231113	5.39	6640	-30.80	20240102	4405	4.31	20240417	9740	-52.82	20231221	4360	5.39	20231113	3.81	N	014130	500	60 억		259187	N	N	0	N	00	N
145	20240502	090245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4560	-10	5	-0.22	2251000	498	1.43	4520	4560	4520	5940	3200	4570	4520.08	2.16	0	220	4640	4605	4560	4525	4480	4622	4542	60	1370	500	2920	5	1	12000000	547	-3.36	0.67	12	0.00	-1358.00	6809.00	9740	20231221	-53.18	4360	20231113	4.59	6640	-31.33	20240102	4405	3.52	20240417	9740	-53.18	20231221	4360	4.59	20231113	3.81	N	014130	500	60 억		259187	N	N	0	N	00	N