KissMeData/044450/price/prices-20240701.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	20240731	160515	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8490	140	2	1.68	1445806950	171551	279.88	8380	8550	8250	10850	5850	8350	8427.85	6.56	0	19160	8543	8446	8353	8256	8163	8400	8210	116	2500	500	6170	10	1	23085880	1960	11.50	0.46	12	0.74	738.00	18370.00	10840	20240117	-21.68	7500	20231024	13.20	10840	-21.68	20240117	7730	9.83	20240416	10840	-21.68	20240117	7500	13.20	20231024	0.77	N	044450	500	115 억		1514663	N	N	156	N	00	N
3	20240731	150517	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8470	120	2	1.44	1188933470	141193	230.35	8380	8550	8250	10850	5850	8350	8420.63	6.56	0	20275	8543	8446	8353	8256	8163	8400	8210	116	2500	500	6170	10	1	23085880	1955	11.48	0.46	12	0.61	738.00	18370.00	10840	20240117	-21.86	7500	20231024	12.93	10840	-21.86	20240117	7730	9.57	20240416	10840	-21.86	20240117	7500	12.93	20231024	0.77	N	044450	500	115 억		1514663	N	N	440	N	00	N
4	20240731	140520	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8400	50	2	0.60	475803350	56849	92.75	8380	8500	8250	10850	5850	8350	8369.60	6.56	0	4965	8543	8446	8353	8256	8163	8400	8210	116	2500	500	6170	10	1	23085880	1939	11.38	0.46	12	0.25	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.77	N	044450	500	115 억		1514663	N	N	440	N	00	N
5	20240731	130517	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8410	60	2	0.72	354945340	42447	69.25	8380	8500	8250	10850	5850	8350	8362.08	6.56	0	2420	8543	8446	8353	8256	8163	8400	8210	116	2500	500	6170	10	1	23085880	1942	11.40	0.46	12	0.18	738.00	18370.00	10840	20240117	-22.42	7500	20231024	12.13	10840	-22.42	20240117	7730	8.80	20240416	10840	-22.42	20240117	7500	12.13	20231024	0.77	N	044450	500	115 억		1514663	N	N	440	N	00	N
6	20240731	120519	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8380	30	2	0.36	296882410	35549	58.00	8380	8500	8250	10850	5850	8350	8351.36	6.56	0	32	8543	8446	8353	8256	8163	8400	8210	116	2500	500	6170	10	1	23085880	1935	11.36	0.46	12	0.15	738.00	18370.00	10840	20240117	-22.69	7500	20231024	11.73	10840	-22.69	20240117	7730	8.41	20240416	10840	-22.69	20240117	7500	11.73	20231024	0.77	N	044450	500	115 억		1514663	N	N	440	N	00	N
7	20240731	110518	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8350	0	3	0.00	256936270	30767	50.19	8380	8500	8250	10850	5850	8350	8351.03	6.56	0	542	8543	8446	8353	8256	8163	8400	8210	116	2500	500	6170	10	1	23085880	1928	11.31	0.45	12	0.13	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.77	N	044450	500	115 억		1514663	N	N	440	N	00	N
8	20240731	100517	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8390	40	2	0.48	241114310	28876	47.11	8380	8500	8250	10850	5850	8350	8349.99	6.56	0	51	8543	8446	8353	8256	8163	8400	8210	116	2500	500	6170	10	1	23085880	1937	11.37	0.46	12	0.13	738.00	18370.00	10840	20240117	-22.60	7500	20231024	11.87	10840	-22.60	20240117	7730	8.54	20240416	10840	-22.60	20240117	7500	11.87	20231024	0.77	N	044450	500	115 억		1514663	N	N	440	N	00	N
9	20240731	090512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8340	-10	5	-0.12	3105160	372	0.61	8380	8380	8340	10850	5850	8350	8347.20	6.56	0	-192	8543	8446	8353	8256	8163	8400	8210	116	2500	500	6170	10	1	23085880	1925	11.30	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.06	7500	20231024	11.20	10840	-23.06	20240117	7730	7.89	20240416	10840	-23.06	20240117	7500	11.20	20231024	0.77	N	044450	500	115 억		1514663	N	N	440	N	00	N
10	20240730	160504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8350	-10	5	-0.12	510832880	61064	80.20	8360	8450	8260	10860	5860	8360	8365.53	6.56	0	-1643	8520	8440	8360	8280	8200	8480	8320	116	2500	500	6180	10	1	23085880	1928	11.31	0.45	12	0.26	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.73	N	044450	500	115 억		1515568	N	N	440	N	00	N
11	20240730	150513	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8360	0	3	0.00	503645460	60203	79.07	8360	8450	8260	10860	5860	8360	8365.79	6.56	0	-1304	8520	8440	8360	8280	8200	8480	8320	116	2500	500	6180	10	1	23085880	1930	11.33	0.46	12	0.26	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.73	N	044450	500	115 억		1515568	N	N	494	N	00	N
12	20240730	140505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8370	10	2	0.12	483545550	57797	75.91	8360	8450	8260	10860	5860	8360	8366.27	6.56	0	-802	8520	8440	8360	8280	8200	8480	8320	116	2500	500	6180	10	1	23085880	1932	11.34	0.46	12	0.25	738.00	18370.00	10840	20240117	-22.79	7500	20231024	11.60	10840	-22.79	20240117	7730	8.28	20240416	10840	-22.79	20240117	7500	11.60	20231024	0.73	N	044450	500	115 억		1515568	N	N	494	N	00	N
13	20240730	130510	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8370	10	2	0.12	471039760	56302	73.94	8360	8450	8260	10860	5860	8360	8366.31	6.56	0	-614	8520	8440	8360	8280	8200	8480	8320	116	2500	500	6180	10	1	23085880	1932	11.34	0.46	12	0.24	738.00	18370.00	10840	20240117	-22.79	7500	20231024	11.60	10840	-22.79	20240117	7730	8.28	20240416	10840	-22.79	20240117	7500	11.60	20231024	0.73	N	044450	500	115 억		1515568	N	N	494	N	00	N
14	20240730	120507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8400	40	2	0.48	414430230	49547	65.07	8360	8450	8260	10860	5860	8360	8364.39	6.56	0	-559	8520	8440	8360	8280	8200	8480	8320	116	2500	500	6180	10	1	23085880	1939	11.38	0.46	12	0.21	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.73	N	044450	500	115 억		1515568	N	N	494	N	00	N
15	20240730	110512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8400	40	2	0.48	377007530	45092	59.22	8360	8450	8260	10860	5860	8360	8360.85	6.56	0	-366	8520	8440	8360	8280	8200	8480	8320	116	2500	500	6180	10	1	23085880	1939	11.38	0.46	12	0.20	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.73	N	044450	500	115 억		1515568	N	N	494	N	00	N
16	20240730	100511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8360	0	3	0.00	280835540	33626	44.16	8360	8450	8260	10860	5860	8360	8351.74	6.56	0	672	8520	8440	8360	8280	8200	8480	8320	116	2500	500	6180	10	1	23085880	1930	11.33	0.46	12	0.15	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.73	N	044450	500	115 억		1515568	N	N	494	N	00	N
17	20240730	090513	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8360	0	3	0.00	8494700	1017	1.34	8360	8360	8340	10860	5860	8360	8352.70	6.56	0	-11	8520	8440	8360	8280	8200	8480	8320	116	2500	500	6180	10	1	23085880	1930	11.33	0.46	12	0.00	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.73	N	044450	500	115 억		1515568	N	N	494	N	00	N
18	20240729	160506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8360	110	2	1.33	635323030	76094	18.91	8300	8440	8280	10720	5780	8250	8349.18	6.51	0	10926	9283	8766	8453	7936	7623	9025	8195	116	2470	500	6100	10	1	23085880	1930	11.33	0.46	12	0.33	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.74	N	044450	500	115 억		1502108	N	N	494	N	00	N
19	20240729	150509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8360	110	2	1.33	617884070	74007	18.39	8300	8440	8280	10720	5780	8250	8348.99	6.51	0	10568	9283	8766	8453	7936	7623	9025	8195	116	2470	500	6100	10	1	23085880	1930	11.33	0.46	12	0.32	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.74	N	044450	500	115 억		1502108	N	N	492	N	00	N
20	20240729	140513	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8330	80	2	0.97	566730490	67890	16.87	8300	8440	8280	10720	5780	8250	8347.78	6.51	0	10744	9283	8766	8453	7936	7623	9025	8195	116	2470	500	6100	10	1	23085880	1923	11.29	0.45	12	0.29	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.74	N	044450	500	115 억		1502108	N	N	492	N	00	N
21	20240729	130515	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8350	100	2	1.21	530252040	63520	15.78	8300	8440	8280	10720	5780	8250	8347.80	6.51	0	10450	9283	8766	8453	7936	7623	9025	8195	116	2470	500	6100	10	1	23085880	1928	11.31	0.45	12	0.28	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.74	N	044450	500	115 억		1502108	N	N	492	N	00	N
22	20240729	120509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8350	100	2	1.21	441595230	52881	13.14	8300	8440	8280	10720	5780	8250	8350.74	6.51	0	8243	9283	8766	8453	7936	7623	9025	8195	116	2470	500	6100	10	1	23085880	1928	11.31	0.45	12	0.23	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.74	N	044450	500	115 억		1502108	N	N	492	N	00	N
23	20240729	110509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8340	90	2	1.09	412213260	49365	12.27	8300	8440	8280	10720	5780	8250	8350.31	6.51	0	8239	9283	8766	8453	7936	7623	9025	8195	116	2470	500	6100	10	1	23085880	1925	11.30	0.45	12	0.21	738.00	18370.00	10840	20240117	-23.06	7500	20231024	11.20	10840	-23.06	20240117	7730	7.89	20240416	10840	-23.06	20240117	7500	11.20	20231024	0.74	N	044450	500	115 억		1502108	N	N	492	N	00	N
24	20240729	100507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8360	110	2	1.33	250389740	29986	7.45	8300	8410	8280	10720	5780	8250	8350.22	6.51	0	6443	9283	8766	8453	7936	7623	9025	8195	116	2470	500	6100	10	1	23085880	1930	11.33	0.46	12	0.13	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.74	N	044450	500	115 억		1502108	N	N	492	N	00	N
25	20240729	090505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8320	70	2	0.85	39086540	4710	1.17	8300	8330	8280	10720	5780	8250	8298.63	6.51	0	2703	9283	8766	8453	7936	7623	9025	8195	116	2470	500	6100	10	1	23085880	1921	11.27	0.45	12	0.02	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.74	N	044450	500	115 억		1502108	N	N	492	N	00	N
26	20240726	160457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8250	120	2	1.48	3386372010	401930	1371.12	8160	8970	8140	10560	5700	8130	8425.49	6.56	0	-11438	8250	8190	8160	8100	8070	8175	8085	116	2430	500	6010	10	1	23085880	1905	11.18	0.45	12	1.74	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.67	N	044450	500	115 억		1514590	N	N	492	N	00	N
27	20240726	150502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8260	130	2	1.60	3283069560	389418	1328.44	8160	8970	8140	10560	5700	8130	8430.71	6.56	0	-15304	8250	8190	8160	8100	8070	8175	8085	116	2430	500	6010	10	1	23085880	1907	11.19	0.45	12	1.69	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.67	N	044450	500	115 억		1514590	N	N	459	N	00	N
28	20240726	140504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8300	170	2	2.09	3209077430	380475	1297.93	8160	8970	8140	10560	5700	8130	8434.40	6.56	0	-16525	8250	8190	8160	8100	8070	8175	8085	116	2430	500	6010	10	1	23085880	1916	11.25	0.45	12	1.65	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.67	N	044450	500	115 억		1514590	N	N	459	N	00	N
29	20240726	130503	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8260	130	2	1.60	3090280690	366132	1249.00	8160	8970	8140	10560	5700	8130	8440.35	6.56	0	-19394	8250	8190	8160	8100	8070	8175	8085	116	2430	500	6010	10	1	23085880	1907	11.19	0.45	12	1.59	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.67	N	044450	500	115 억		1514590	N	N	459	N	00	N
30	20240726	120507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8290	160	2	1.97	2945583220	348737	1189.66	8160	8970	8140	10560	5700	8130	8446.43	6.56	0	-23321	8250	8190	8160	8100	8070	8175	8085	116	2430	500	6010	10	1	23085880	1914	11.23	0.45	12	1.51	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.67	N	044450	500	115 억		1514590	N	N	459	N	00	N
31	20240726	110506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8240	110	2	1.35	2633200760	311052	1061.10	8160	8970	8140	10560	5700	8130	8465.47	6.56	0	-22285	8250	8190	8160	8100	8070	8175	8085	116	2430	500	6010	10	1	23085880	1902	11.17	0.45	12	1.35	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.67	N	044450	500	115 억		1514590	N	N	459	N	00	N
32	20240726	100505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	30	2	0.37	41124920	5040	17.19	8160	8190	8140	10560	5700	8130	8159.71	6.56	0	870	8250	8190	8160	8100	8070	8175	8085	116	2430	500	6010	10	1	23085880	1884	11.06	0.44	12	0.02	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.67	N	044450	500	115 억		1514590	N	N	459	N	00	N
33	20240726	090502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	60	2	0.74	9006270	1106	3.77	8160	8190	8140	10560	5700	8130	8143.10	6.56	0	804	8250	8190	8160	8100	8070	8175	8085	116	2430	500	6010	10	1	23085880	1891	11.10	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.67	N	044450	500	115 억		1514590	N	N	459	N	00	N
34	20240725	160502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	-30	5	-0.37	239208270	29284	58.11	8140	8220	8130	10600	5720	8160	8168.57	6.55	0	753	8340	8250	8200	8110	8060	8230	8090	116	2440	500	6030	10	1	23085880	1877	11.02	0.44	12	0.13	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.69	N	044450	500	115 억		1512937	N	N	459	N	00	N
35	20240725	150509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	0	3	0.00	222839130	27273	54.12	8140	8220	8140	10600	5720	8160	8170.69	6.55	0	1513	8340	8250	8200	8110	8060	8230	8090	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.12	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.69	N	044450	500	115 억		1512937	N	N	3246	N	00	N
36	20240725	140507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	0	3	0.00	219287330	26838	53.26	8140	8220	8140	10600	5720	8160	8170.78	6.55	0	1513	8340	8250	8200	8110	8060	8230	8090	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.12	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.69	N	044450	500	115 억		1512937	N	N	3246	N	00	N
37	20240725	130504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	-10	5	-0.12	176345070	21569	42.80	8140	8220	8140	10600	5720	8160	8175.86	6.55	0	1277	8340	8250	8200	8110	8060	8230	8090	116	2440	500	6030	10	1	23085880	1881	11.04	0.44	12	0.09	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.69	N	044450	500	115 억		1512937	N	N	3246	N	00	N
38	20240725	120506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8170	10	2	0.12	167942760	20539	40.76	8140	8220	8140	10600	5720	8160	8176.77	6.55	0	1198	8340	8250	8200	8110	8060	8230	8090	116	2440	500	6030	10	1	23085880	1886	11.07	0.44	12	0.09	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.69	N	044450	500	115 억		1512937	N	N	3246	N	00	N
39	20240725	110503	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8170	10	2	0.12	143986390	17605	34.93	8140	8220	8140	10600	5720	8160	8178.72	6.55	0	1364	8340	8250	8200	8110	8060	8230	8090	116	2440	500	6030	10	1	23085880	1886	11.07	0.44	12	0.08	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.69	N	044450	500	115 억		1512937	N	N	3246	N	00	N
40	20240725	100504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	50	2	0.61	117242190	14338	28.45	8140	8220	8140	10600	5720	8160	8177.03	6.55	0	1839	8340	8250	8200	8110	8060	8230	8090	116	2440	500	6030	10	1	23085880	1895	11.12	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.69	N	044450	500	115 억		1512937	N	N	3246	N	00	N
41	20240725	090501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8180	20	2	0.25	9020280	1108	2.20	8140	8180	8140	10600	5720	8160	8141.05	6.55	0	24	8340	8250	8200	8110	8060	8230	8090	116	2440	500	6030	10	1	23085880	1888	11.08	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.69	N	044450	500	115 억		1512937	N	N	3246	N	00	N
42	20240724	160458	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	-30	5	-0.37	412174090	50287	128.17	8160	8290	8150	10640	5740	8190	8196.44	6.52	0	2777	8330	8260	8190	8120	8050	8225	8085	116	2450	500	6060	10	1	23085880	1884	11.06	0.44	12	0.22	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.69	N	044450	500	115 억		1505031	N	N	3246	N	00	N
43	20240724	150506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	-30	5	-0.37	386852580	47184	120.26	8160	8290	8150	10640	5740	8190	8198.81	6.52	0	3199	8330	8260	8190	8120	8050	8225	8085	116	2450	500	6060	10	1	23085880	1884	11.06	0.44	12	0.20	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.69	N	044450	500	115 억		1505031	N	N	27	N	00	N
44	20240724	140502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8180	-10	5	-0.12	302987910	36929	94.12	8160	8290	8150	10640	5740	8190	8204.61	6.52	0	2065	8330	8260	8190	8120	8050	8225	8085	116	2450	500	6060	10	1	23085880	1888	11.08	0.45	12	0.16	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.69	N	044450	500	115 억		1505031	N	N	27	N	00	N
45	20240724	130506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	20	2	0.24	232359350	28322	72.19	8160	8290	8150	10640	5740	8190	8204.20	6.52	0	3277	8330	8260	8190	8120	8050	8225	8085	116	2450	500	6060	10	1	23085880	1895	11.12	0.45	12	0.12	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.69	N	044450	500	115 억		1505031	N	N	27	N	00	N
46	20240724	120508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8220	30	2	0.37	173762420	21187	54.00	8160	8290	8150	10640	5740	8190	8201.37	6.52	0	3707	8330	8260	8190	8120	8050	8225	8085	116	2450	500	6060	10	1	23085880	1898	11.14	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	7730	6.34	20240416	10840	-24.17	20240117	7500	9.60	20231024	0.69	N	044450	500	115 억		1505031	N	N	27	N	00	N
47	20240724	110505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8170	-20	5	-0.24	128042320	15615	39.80	8160	8290	8150	10640	5740	8190	8199.96	6.52	0	4529	8330	8260	8190	8120	8050	8225	8085	116	2450	500	6060	10	1	23085880	1886	11.07	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.69	N	044450	500	115 억		1505031	N	N	27	N	00	N
48	20240724	100505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8220	30	2	0.37	78235890	9540	24.32	8160	8290	8150	10640	5740	8190	8200.83	6.52	0	4662	8330	8260	8190	8120	8050	8225	8085	116	2450	500	6060	10	1	23085880	1898	11.14	0.45	12	0.04	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	7730	6.34	20240416	10840	-24.17	20240117	7500	9.60	20231024	0.69	N	044450	500	115 억		1505031	N	N	27	N	00	N
49	20240724	090503	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8220	30	2	0.37	43245160	5300	13.51	8160	8220	8150	10640	5740	8190	8159.46	6.52	0	4203	8330	8260	8190	8120	8050	8225	8085	116	2450	500	6060	10	1	23085880	1898	11.14	0.45	12	0.02	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	7730	6.34	20240416	10840	-24.17	20240117	7500	9.60	20231024	0.69	N	044450	500	115 억		1505031	N	N	27	N	00	N
50	20240723	160456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	0	3	0.00	321651520	39189	52.26	8250	8260	8120	10640	5740	8190	8207.70	6.53	0	-12820	8483	8336	8243	8096	8003	8290	8050	116	2450	500	6060	10	1	23085880	1891	11.10	0.45	12	0.17	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.69	N	044450	500	115 억		1507497	N	N	27	N	00	N
51	20240723	150509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	0	3	0.00	292340620	35613	47.49	8250	8260	8120	10640	5740	8190	8208.82	6.53	0	-12625	8483	8336	8243	8096	8003	8290	8050	116	2450	500	6060	10	1	23085880	1891	11.10	0.45	12	0.15	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.69	N	044450	500	115 억		1507497	N	N	406	N	00	N
52	20240723	140459	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8230	40	2	0.49	265344650	32328	43.11	8250	8260	8120	10640	5740	8190	8207.89	6.53	0	-10881	8483	8336	8243	8096	8003	8290	8050	116	2450	500	6060	10	1	23085880	1900	11.15	0.45	12	0.14	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.69	N	044450	500	115 억		1507497	N	N	406	N	00	N
53	20240723	130458	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8230	40	2	0.49	226488340	27610	36.82	8250	8260	8120	10640	5740	8190	8203.13	6.53	0	-8891	8483	8336	8243	8096	8003	8290	8050	116	2450	500	6060	10	1	23085880	1900	11.15	0.45	12	0.12	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.69	N	044450	500	115 억		1507497	N	N	406	N	00	N
54	20240723	120500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8230	40	2	0.49	177589130	21669	28.89	8250	8260	8120	10640	5740	8190	8195.54	6.53	0	-7087	8483	8336	8243	8096	8003	8290	8050	116	2450	500	6060	10	1	23085880	1900	11.15	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.69	N	044450	500	115 억		1507497	N	N	406	N	00	N
55	20240723	110501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8200	10	2	0.12	108389120	13266	17.69	8250	8250	8120	10640	5740	8190	8170.44	6.53	0	-3617	8483	8336	8243	8096	8003	8290	8050	116	2450	500	6060	10	1	23085880	1893	11.11	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.69	N	044450	500	115 억		1507497	N	N	406	N	00	N
56	20240723	100500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8170	-20	5	-0.24	62305270	7634	10.18	8250	8250	8120	10640	5740	8190	8161.55	6.53	0	-462	8483	8336	8243	8096	8003	8290	8050	116	2450	500	6060	10	1	23085880	1886	11.07	0.44	12	0.03	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.69	N	044450	500	115 억		1507497	N	N	406	N	00	N
57	20240723	090502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	20	2	0.24	427060	52	0.07	8250	8250	8200	10640	5740	8190	8212.69	6.53	0	-42	8483	8336	8243	8096	8003	8290	8050	116	2450	500	6060	10	1	23085880	1895	11.12	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.69	N	044450	500	115 억		1507497	N	N	406	N	00	N
58	20240722	160455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	30	2	0.37	618645920	74983	321.82	8350	8390	8150	10600	5720	8160	8250.55	6.55	0	-3742	8306	8232	8176	8102	8046	8270	8140	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.32	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.70	N	044450	500	115 억		1511570	N	N	406	N	00	N
59	20240722	150501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	50	2	0.61	609014970	73808	316.77	8350	8390	8150	10600	5720	8160	8251.37	6.55	0	-3596	8306	8232	8176	8102	8046	8270	8140	116	2440	500	6030	10	1	23085880	1895	11.12	0.45	12	0.32	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.70	N	044450	500	115 억		1511570	N	N	158	N	00	N
60	20240722	140501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8180	20	2	0.25	573919370	69521	298.37	8350	8390	8150	10600	5720	8160	8255.37	6.55	0	-4604	8306	8232	8176	8102	8046	8270	8140	116	2440	500	6030	10	1	23085880	1888	11.08	0.45	12	0.30	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.70	N	044450	500	115 억		1511570	N	N	158	N	00	N
61	20240722	130458	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8200	40	2	0.49	474016350	57309	245.96	8350	8390	8150	10600	5720	8160	8271.29	6.55	0	-4910	8306	8232	8176	8102	8046	8270	8140	116	2440	500	6030	10	1	23085880	1893	11.11	0.45	12	0.25	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.70	N	044450	500	115 억		1511570	N	N	158	N	00	N
62	20240722	120459	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8180	20	2	0.25	443183250	53552	229.84	8350	8390	8150	10600	5720	8160	8275.81	6.55	0	-5503	8306	8232	8176	8102	8046	8270	8140	116	2440	500	6030	10	1	23085880	1888	11.08	0.45	12	0.23	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.70	N	044450	500	115 억		1511570	N	N	158	N	00	N
63	20240722	110457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	0	3	0.00	398821940	48117	206.51	8350	8390	8160	10600	5720	8160	8288.66	6.55	0	-4900	8306	8232	8176	8102	8046	8270	8140	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.21	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.70	N	044450	500	115 억		1511570	N	N	158	N	00	N
64	20240722	100459	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8230	70	2	0.86	341065080	41076	176.29	8350	8390	8210	10600	5720	8160	8303.36	6.55	0	-3365	8306	8232	8176	8102	8046	8270	8140	116	2440	500	6030	10	1	23085880	1900	11.15	0.45	12	0.18	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.70	N	044450	500	115 억		1511570	N	N	158	N	00	N
65	20240722	090456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8360	200	2	2.45	151513610	18164	77.96	8350	8390	8300	10600	5720	8160	8341.68	6.55	0	-2922	8306	8232	8176	8102	8046	8270	8140	116	2440	500	6030	10	1	23085880	1930	11.33	0.46	12	0.08	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.70	N	044450	500	115 억		1511570	N	N	158	N	00	N
66	20240719	160448	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	10	2	0.12	187880140	23040	80.30	8150	8250	8120	10590	5710	8150	8154.52	6.58	0	-6555	8263	8206	8153	8096	8043	8180	8070	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.71	N	044450	500	115 억		1520113	N	N	158	N	00	N
67	20240719	150451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8170	20	2	0.25	167574730	20556	71.64	8150	8250	8120	10590	5710	8150	8152.11	6.58	0	-6066	8263	8206	8153	8096	8043	8180	8070	116	2440	500	6030	10	1	23085880	1886	11.07	0.44	12	0.09	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.71	N	044450	500	115 억		1520113	N	N	675	N	00	N
68	20240719	140456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-30	5	-0.37	142376930	17468	60.88	8150	8250	8120	10590	5710	8150	8150.73	6.58	0	-4964	8263	8206	8153	8096	8043	8180	8070	116	2440	500	6030	10	1	23085880	1875	11.00	0.44	12	0.08	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.71	N	044450	500	115 억		1520113	N	N	675	N	00	N
69	20240719	130448	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	-10	5	-0.12	102174850	12530	43.67	8150	8250	8120	10590	5710	8150	8154.42	6.58	0	-3911	8263	8206	8153	8096	8043	8180	8070	116	2440	500	6030	10	1	23085880	1879	11.03	0.44	12	0.05	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.71	N	044450	500	115 억		1520113	N	N	675	N	00	N
70	20240719	120448	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	-20	5	-0.25	93386400	11450	39.91	8150	8250	8120	10590	5710	8150	8156.02	6.58	0	-3621	8263	8206	8153	8096	8043	8180	8070	116	2440	500	6030	10	1	23085880	1877	11.02	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.71	N	044450	500	115 억		1520113	N	N	675	N	00	N
71	20240719	110451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	-20	5	-0.25	90339890	11075	38.60	8150	8250	8120	10590	5710	8150	8157.10	6.58	0	-3544	8263	8206	8153	8096	8043	8180	8070	116	2440	500	6030	10	1	23085880	1877	11.02	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.71	N	044450	500	115 억		1520113	N	N	675	N	00	N
72	20240719	100414	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	-10	5	-0.12	35726110	4371	15.23	8150	8250	8120	10590	5710	8150	8173.44	6.58	0	-746	8263	8206	8153	8096	8043	8180	8070	116	2440	500	6030	10	1	23085880	1879	11.03	0.44	12	0.02	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.71	N	044450	500	115 억		1520113	N	N	675	N	00	N
73	20240719	090502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	-10	5	-0.12	2338350	287	1.00	8150	8190	8130	10590	5710	8150	8147.56	6.58	0	-90	8263	8206	8153	8096	8043	8180	8070	116	2440	500	6030	10	1	23085880	1879	11.03	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.71	N	044450	500	115 억		1520113	N	N	675	N	00	N
74	20240718	160442	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	-10	5	-0.12	233872960	28692	96.35	8210	8210	8100	10600	5720	8160	8151.16	6.60	0	3653	8240	8200	8150	8110	8060	8220	8130	116	2440	500	6030	10	1	23085880	1881	11.04	0.44	12	0.12	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.69	N	044450	500	115 억		1524585	N	N	675	N	00	N
75	20240718	150449	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8180	20	2	0.25	221508660	27175	91.26	8210	8210	8100	10600	5720	8160	8151.19	6.60	0	3750	8240	8200	8150	8110	8060	8220	8130	116	2440	500	6030	10	1	23085880	1888	11.08	0.45	12	0.12	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.69	N	044450	500	115 억		1524585	N	N	627	N	00	N
76	20240718	140445	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	30	2	0.37	164329120	20158	67.69	8210	8210	8100	10600	5720	8160	8152.05	6.60	0	2632	8240	8200	8150	8110	8060	8220	8130	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.69	N	044450	500	115 억		1524585	N	N	627	N	00	N
77	20240718	130447	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8200	40	2	0.49	140617000	17263	57.97	8210	8210	8100	10600	5720	8160	8145.57	6.60	0	1289	8240	8200	8150	8110	8060	8220	8130	116	2440	500	6030	10	1	23085880	1893	11.11	0.45	12	0.07	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.69	N	044450	500	115 억		1524585	N	N	627	N	00	N
78	20240718	120446	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	30	2	0.37	117295590	14418	48.42	8210	8210	8100	10600	5720	8160	8135.36	6.60	0	-499	8240	8200	8150	8110	8060	8220	8130	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.69	N	044450	500	115 억		1524585	N	N	627	N	00	N
79	20240718	110449	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	0	3	0.00	84821450	10444	35.07	8210	8210	8100	10600	5720	8160	8121.55	6.60	0	-3430	8240	8200	8150	8110	8060	8220	8130	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.05	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.69	N	044450	500	115 억		1524585	N	N	627	N	00	N
80	20240718	100450	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-40	5	-0.49	76482070	9419	31.63	8210	8210	8100	10600	5720	8160	8119.98	6.60	0	-3155	8240	8200	8150	8110	8060	8220	8130	116	2440	500	6030	10	1	23085880	1875	11.00	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.69	N	044450	500	115 억		1524585	N	N	627	N	00	N
81	20240718	090451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	-30	5	-0.37	11863470	1457	4.89	8210	8210	8130	10600	5720	8160	8142.40	6.60	0	-104	8240	8200	8150	8110	8060	8220	8130	116	2440	500	6030	10	1	23085880	1877	11.02	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.69	N	044450	500	115 억		1524585	N	N	627	N	00	N
82	20240717	160509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	50	2	0.62	242648600	29778	102.78	8100	8190	8100	10540	5680	8110	8148.58	6.62	0	-3689	8236	8172	8126	8062	8016	8165	8055	116	2430	500	6000	10	1	23085880	1884	11.06	0.44	12	0.13	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.69	N	044450	500	115 억		1528285	N	N	627	N	00	N
83	20240717	150512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	40	2	0.49	216049820	26517	91.52	8100	8190	8100	10540	5680	8110	8147.60	6.62	0	-2952	8236	8172	8126	8062	8016	8165	8055	116	2430	500	6000	10	1	23085880	1881	11.04	0.44	12	0.11	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.69	N	044450	500	115 억		1528285	N	N	556	N	00	N
84	20240717	140509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	40	2	0.49	156765860	19243	66.42	8100	8190	8100	10540	5680	8110	8146.64	6.62	0	-2150	8236	8172	8126	8062	8016	8165	8055	116	2430	500	6000	10	1	23085880	1881	11.04	0.44	12	0.08	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.69	N	044450	500	115 억		1528285	N	N	556	N	00	N
85	20240717	130508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	50	2	0.62	94399910	11592	40.01	8100	8190	8100	10540	5680	8110	8143.54	6.62	0	-1883	8236	8172	8126	8062	8016	8165	8055	116	2430	500	6000	10	1	23085880	1884	11.06	0.44	12	0.05	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.69	N	044450	500	115 억		1528285	N	N	556	N	00	N
86	20240717	120509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	40	2	0.49	75042610	9219	31.82	8100	8190	8100	10540	5680	8110	8139.99	6.62	0	-1324	8236	8172	8126	8062	8016	8165	8055	116	2430	500	6000	10	1	23085880	1881	11.04	0.44	12	0.04	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.69	N	044450	500	115 억		1528285	N	N	556	N	00	N
87	20240717	110508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	30	2	0.37	60449930	7429	25.64	8100	8190	8100	10540	5680	8110	8137.02	6.62	0	-828	8236	8172	8126	8062	8016	8165	8055	116	2430	500	6000	10	1	23085880	1879	11.03	0.44	12	0.03	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.69	N	044450	500	115 억		1528285	N	N	556	N	00	N
88	20240717	100508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	30	2	0.37	38279990	4708	16.25	8100	8190	8100	10540	5680	8110	8130.84	6.62	0	48	8236	8172	8126	8062	8016	8165	8055	116	2430	500	6000	10	1	23085880	1879	11.03	0.44	12	0.02	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.69	N	044450	500	115 억		1528285	N	N	556	N	00	N
89	20240717	090415	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	0	3	0.00	9696160	1196	4.13	8100	8140	8100	10540	5680	8110	8107.16	6.62	0	662	8236	8172	8126	8062	8016	8165	8055	116	2430	500	6000	10	1	23085880	1872	10.99	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.69	N	044450	500	115 억		1528285	N	N	556	N	00	N
90	20240716	160509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	-20	5	-0.25	232433750	28638	106.04	8110	8190	8080	10560	5700	8130	8116.27	6.64	0	-4311	8276	8202	8146	8072	8016	8240	8110	116	2430	500	6010	10	1	23085880	1872	10.99	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.70	N	044450	500	115 억		1531839	N	N	556	N	00	N
91	20240716	150514	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-10	5	-0.12	216020420	26615	98.54	8110	8190	8080	10560	5700	8130	8116.49	6.64	0	-3589	8276	8202	8146	8072	8016	8240	8110	116	2430	500	6010	10	1	23085880	1875	11.00	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.70	N	044450	500	115 억		1531839	N	N	1114	N	00	N
92	20240716	140512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	20	2	0.25	169841080	20926	77.48	8110	8190	8080	10560	5700	8130	8116.27	6.64	0	-3360	8276	8202	8146	8072	8016	8240	8110	116	2430	500	6010	10	1	23085880	1881	11.04	0.44	12	0.09	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.70	N	044450	500	115 억		1531839	N	N	1114	N	00	N
93	20240716	130512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8100	-30	5	-0.37	159583200	19663	72.80	8110	8190	8080	10560	5700	8130	8115.91	6.64	0	-2966	8276	8202	8146	8072	8016	8240	8110	116	2430	500	6010	10	1	23085880	1870	10.98	0.44	12	0.09	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.70	N	044450	500	115 억		1531839	N	N	1114	N	00	N
94	20240716	120511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-10	5	-0.12	103550100	12741	47.17	8110	8190	8100	10560	5700	8130	8127.31	6.64	0	-2351	8276	8202	8146	8072	8016	8240	8110	116	2430	500	6010	10	1	23085880	1875	11.00	0.44	12	0.06	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.70	N	044450	500	115 억		1531839	N	N	1114	N	00	N
95	20240716	110512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-10	5	-0.12	87319820	10742	39.77	8110	8190	8100	10560	5700	8130	8128.82	6.64	0	-2025	8276	8202	8146	8072	8016	8240	8110	116	2430	500	6010	10	1	23085880	1875	11.00	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.70	N	044450	500	115 억		1531839	N	N	1114	N	00	N
96	20240716	100512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	0	3	0.00	39977090	4917	18.21	8110	8190	8100	10560	5700	8130	8130.38	6.64	0	-1074	8276	8202	8146	8072	8016	8240	8110	116	2430	500	6010	10	1	23085880	1877	11.02	0.44	12	0.02	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.70	N	044450	500	115 억		1531839	N	N	1114	N	00	N
97	20240716	090509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-10	5	-0.12	6593470	813	3.01	8110	8130	8100	10560	5700	8130	8110.05	6.64	0	-39	8276	8202	8146	8072	8016	8240	8110	116	2430	500	6010	10	1	23085880	1875	11.00	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.70	N	044450	500	115 억		1531839	N	N	1114	N	00	N
98	20240715	160503	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	0	3	0.00	219888450	27008	73.93	8090	8220	8090	10560	5700	8130	8141.61	6.65	0	-3336	8216	8172	8126	8082	8036	8150	8060	116	2430	500	6010	10	1	23085880	1877	11.02	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.70	N	044450	500	115 억		1536094	N	N	1114	N	00	N
99	20240715	150507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	10	2	0.12	205106380	25190	68.95	8090	8220	8090	10560	5700	8130	8142.37	6.65	0	-3473	8216	8172	8126	8082	8036	8150	8060	116	2430	500	6010	10	1	23085880	1879	11.03	0.44	12	0.11	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.70	N	044450	500	115 억		1536094	N	N	243	N	00	N
100	20240715	140506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	0	3	0.00	98956130	12184	33.35	8090	8170	8090	10560	5700	8130	8121.81	6.65	0	-3097	8216	8172	8126	8082	8036	8150	8060	116	2430	500	6010	10	1	23085880	1877	11.02	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.70	N	044450	500	115 억		1536094	N	N	243	N	00	N
101	20240715	130506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	20	2	0.25	86402040	10640	29.13	8090	8170	8090	10560	5700	8130	8120.49	6.65	0	-2613	8216	8172	8126	8082	8036	8150	8060	116	2430	500	6010	10	1	23085880	1881	11.04	0.44	12	0.05	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.70	N	044450	500	115 억		1536094	N	N	243	N	00	N
102	20240715	120507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	20	2	0.25	76008100	9361	25.62	8090	8170	8090	10560	5700	8130	8119.66	6.65	0	-2243	8216	8172	8126	8082	8036	8150	8060	116	2430	500	6010	10	1	23085880	1881	11.04	0.44	12	0.04	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.70	N	044450	500	115 억		1536094	N	N	243	N	00	N
103	20240715	110506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-10	5	-0.12	72971710	8988	24.60	8090	8170	8090	10560	5700	8130	8118.79	6.65	0	-2015	8216	8172	8126	8082	8036	8150	8060	116	2430	500	6010	10	1	23085880	1875	11.00	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.70	N	044450	500	115 억		1536094	N	N	243	N	00	N
104	20240715	100506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	10	2	0.12	41617970	5134	14.05	8090	8140	8090	10560	5700	8130	8106.34	6.65	0	-738	8216	8172	8126	8082	8036	8150	8060	116	2430	500	6010	10	1	23085880	1879	11.03	0.44	12	0.02	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.70	N	044450	500	115 억		1536094	N	N	243	N	00	N
105	20240715	090507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8100	-30	5	-0.37	11712430	1447	3.96	8090	8120	8090	10560	5700	8130	8094.28	6.65	0	1	8216	8172	8126	8082	8036	8150	8060	116	2430	500	6010	10	1	23085880	1870	10.98	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.70	N	044450	500	115 억		1536094	N	N	243	N	00	N
106	20240712	160502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	-10	5	-0.12	291781340	35982	34.50	8140	8170	8080	10580	5700	8140	8109.09	6.70	0	-10854	8306	8222	8156	8072	8006	8190	8040	116	2440	500	6020	10	1	23085880	1877	11.02	0.44	12	0.16	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.70	N	044450	500	115 억		1546338	N	N	243	N	00	N
107	20240712	150504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	10	2	0.12	273361160	33720	32.34	8140	8170	8080	10580	5700	8140	8106.80	6.70	0	-10876	8306	8222	8156	8072	8006	8190	8040	116	2440	500	6020	10	1	23085880	1881	11.04	0.44	12	0.15	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.70	N	044450	500	115 억		1546338	N	N	0	N	00	N
108	20240712	140508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8090	-50	5	-0.61	188686790	23292	22.34	8140	8140	8080	10580	5700	8140	8100.93	6.70	0	-8866	8306	8222	8156	8072	8006	8190	8040	116	2440	500	6020	10	1	23085880	1868	10.96	0.44	12	0.10	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.70	N	044450	500	115 억		1546338	N	N	0	N	00	N
109	20240712	130504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8100	-40	5	-0.49	155815220	19233	18.44	8140	8140	8080	10580	5700	8140	8101.45	6.70	0	-7182	8306	8222	8156	8072	8006	8190	8040	116	2440	500	6020	10	1	23085880	1870	10.98	0.44	12	0.08	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.70	N	044450	500	115 억		1546338	N	N	0	N	00	N
110	20240712	120505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	-30	5	-0.37	132548160	16360	15.69	8140	8140	8080	10580	5700	8140	8101.97	6.70	0	-5670	8306	8222	8156	8072	8006	8190	8040	116	2440	500	6020	10	1	23085880	1872	10.99	0.44	12	0.07	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.70	N	044450	500	115 억		1546338	N	N	0	N	00	N
111	20240712	110503	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	-30	5	-0.37	102531840	12654	12.13	8140	8140	8080	10580	5700	8140	8102.72	6.70	0	-4466	8306	8222	8156	8072	8006	8190	8040	116	2440	500	6020	10	1	23085880	1872	10.99	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.70	N	044450	500	115 억		1546338	N	N	0	N	00	N
112	20240712	100505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8080	-60	5	-0.74	79469130	9805	9.40	8140	8140	8080	10580	5700	8140	8104.96	6.70	0	-3539	8306	8222	8156	8072	8006	8190	8040	116	2440	500	6020	10	1	23085880	1865	10.95	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.46	7500	20231024	7.73	10840	-25.46	20240117	7730	4.53	20240416	10840	-25.46	20240117	7500	7.73	20231024	0.70	N	044450	500	115 억		1546338	N	N	0	N	00	N
113	20240712	090501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	-30	5	-0.37	13270350	1633	1.57	8140	8140	8100	10580	5700	8140	8126.36	6.70	0	-65	8306	8222	8156	8072	8006	8190	8040	116	2440	500	6020	10	1	23085880	1872	10.99	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.70	N	044450	500	115 억		1546338	N	N	0	N	00	N
114	20240711	160500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	-90	5	-1.09	847575760	104158	451.45	8230	8240	8090	10690	5770	8230	8137.40	6.70	0	7996	8396	8312	8216	8132	8036	8355	8175	116	2460	500	6090	10	1	23085880	1879	11.03	0.44	12	0.45	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.74	N	044450	500	115 억		1547101	N	N	0	N	00	N
115	20240711	150505	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	-80	5	-0.97	822491540	101082	438.12	8230	8240	8090	10690	5770	8230	8136.87	6.70	0	7436	8396	8312	8216	8132	8036	8355	8175	116	2460	500	6090	10	1	23085880	1881	11.04	0.44	12	0.44	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.74	N	044450	500	115 억		1547101	N	N	0	N	00	N
116	20240711	140504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	-20	5	-0.24	643298690	79088	342.79	8230	8240	8100	10690	5770	8230	8133.96	6.70	0	-619	8396	8312	8216	8132	8036	8355	8175	116	2460	500	6090	10	1	23085880	1895	11.12	0.45	12	0.34	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.74	N	044450	500	115 억		1547101	N	N	0	N	00	N
117	20240711	130503	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	-120	5	-1.46	573242340	70476	305.46	8230	8240	8100	10690	5770	8230	8133.87	6.70	0	-2648	8396	8312	8216	8132	8036	8355	8175	116	2460	500	6090	10	1	23085880	1872	10.99	0.44	12	0.31	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.74	N	044450	500	115 억		1547101	N	N	0	N	00	N
118	20240711	120503	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	-120	5	-1.46	510798010	62775	272.08	8230	8240	8100	10690	5770	8230	8136.97	6.70	0	-1500	8396	8312	8216	8132	8036	8355	8175	116	2460	500	6090	10	1	23085880	1872	10.99	0.44	12	0.27	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.74	N	044450	500	115 억		1547101	N	N	0	N	00	N
119	20240711	110502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-110	5	-1.34	360987290	44306	192.03	8230	8240	8110	10690	5770	8230	8147.59	6.70	0	1140	8396	8312	8216	8132	8036	8355	8175	116	2460	500	6090	10	1	23085880	1875	11.00	0.44	12	0.19	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.74	N	044450	500	115 억		1547101	N	N	0	N	00	N
120	20240711	100502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	-70	5	-0.85	154781250	18957	82.16	8230	8240	8140	10690	5770	8230	8164.86	6.70	0	31	8396	8312	8216	8132	8036	8355	8175	116	2460	500	6090	10	1	23085880	1884	11.06	0.44	12	0.08	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.74	N	044450	500	115 억		1547101	N	N	0	N	00	N
121	20240711	090500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8170	-60	5	-0.73	8085840	986	4.27	8230	8230	8170	10690	5770	8230	8200.65	6.70	0	356	8396	8312	8216	8132	8036	8355	8175	116	2460	500	6090	10	1	23085880	1886	11.07	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.74	N	044450	500	115 억		1547101	N	N	0	N	00	N
122	20240710	160501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8230	70	2	0.86	186960720	22784	28.64	8200	8300	8120	10600	5720	8160	8205.79	6.71	0	-2465	8306	8232	8166	8092	8026	8200	8060	116	2440	500	6030	10	1	23085880	1900	11.15	0.45	12	0.10	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.76	N	044450	500	115 억		1549407	N	N	13	N	00	N
123	20240710	150502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	50	2	0.61	173477180	21145	26.58	8200	8300	8120	10600	5720	8160	8204.17	6.71	0	-1992	8306	8232	8166	8092	8026	8200	8060	116	2440	500	6030	10	1	23085880	1895	11.12	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.76	N	044450	500	115 억		1549407	N	N	13	N	00	N
124	20240710	140500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8200	40	2	0.49	161550360	19690	24.75	8200	8300	8120	10600	5720	8160	8204.69	6.71	0	-1377	8306	8232	8166	8092	8026	8200	8060	116	2440	500	6030	10	1	23085880	1893	11.11	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.76	N	044450	500	115 억		1549407	N	N	13	N	00	N
125	20240710	130500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8180	20	2	0.25	148271820	18068	22.71	8200	8300	8120	10600	5720	8160	8206.32	6.71	0	-2308	8306	8232	8166	8092	8026	8200	8060	116	2440	500	6030	10	1	23085880	1888	11.08	0.45	12	0.08	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.76	N	044450	500	115 억		1549407	N	N	13	N	00	N
126	20240710	120501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8170	10	2	0.12	131162730	15973	20.08	8200	8300	8120	10600	5720	8160	8211.53	6.71	0	-2260	8306	8232	8166	8092	8026	8200	8060	116	2440	500	6030	10	1	23085880	1886	11.07	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.76	N	044450	500	115 억		1549407	N	N	13	N	00	N
127	20240710	110501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	50	2	0.61	102099480	12425	15.62	8200	8300	8120	10600	5720	8160	8217.26	6.71	0	-1953	8306	8232	8166	8092	8026	8200	8060	116	2440	500	6030	10	1	23085880	1895	11.12	0.45	12	0.05	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.76	N	044450	500	115 억		1549407	N	N	13	N	00	N
128	20240710	100457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	30	2	0.37	72441190	8811	11.07	8200	8300	8120	10600	5720	8160	8221.68	6.71	0	-2188	8306	8232	8166	8092	8026	8200	8060	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.04	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.76	N	044450	500	115 억		1549407	N	N	13	N	00	N
129	20240710	090500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8140	-20	5	-0.25	1616120	198	0.25	8200	8200	8140	10600	5720	8160	8162.22	6.71	0	-72	8306	8232	8166	8092	8026	8200	8060	116	2440	500	6030	10	1	23085880	1879	11.03	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.76	N	044450	500	115 억		1549407	N	N	13	N	00	N
130	20240709	160459	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8160	-70	5	-0.85	647281420	79560	187.54	8240	8240	8100	10690	5770	8230	8135.76	6.78	0	-6951	8330	8280	8190	8140	8050	8235	8095	116	2460	500	6090	10	1	23085880	1884	11.06	0.44	12	0.34	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.74	N	044450	500	115 억		1564133	N	N	13	N	00	N
131	20240709	150500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8180	-50	5	-0.61	569514320	70042	165.10	8240	8240	8100	10690	5770	8230	8131.04	6.78	0	-6368	8330	8280	8190	8140	8050	8235	8095	116	2460	500	6090	10	1	23085880	1888	11.08	0.45	12	0.30	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.74	N	044450	500	115 억		1564133	N	N	30	N	00	N
132	20240709	140500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-110	5	-1.34	411186510	50587	119.24	8240	8240	8100	10690	5770	8230	8128.30	6.78	0	-11937	8330	8280	8190	8140	8050	8235	8095	116	2460	500	6090	10	1	23085880	1875	11.00	0.44	12	0.22	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.74	N	044450	500	115 억		1564133	N	N	30	N	00	N
133	20240709	130502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	-120	5	-1.46	317949500	39098	92.16	8240	8240	8100	10690	5770	8230	8132.12	6.78	0	-10417	8330	8280	8190	8140	8050	8235	8095	116	2460	500	6090	10	1	23085880	1872	10.99	0.44	12	0.17	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.74	N	044450	500	115 억		1564133	N	N	30	N	00	N
134	20240709	120503	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8120	-110	5	-1.34	274514330	33748	79.55	8240	8240	8100	10690	5770	8230	8134.24	6.78	0	-8662	8330	8280	8190	8140	8050	8235	8095	116	2460	500	6090	10	1	23085880	1875	11.00	0.44	12	0.15	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.74	N	044450	500	115 억		1564133	N	N	30	N	00	N
135	20240709	110502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8110	-120	5	-1.46	230115880	28280	66.66	8240	8240	8100	10690	5770	8230	8137.05	6.78	0	-6626	8330	8280	8190	8140	8050	8235	8095	116	2460	500	6090	10	1	23085880	1872	10.99	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.74	N	044450	500	115 억		1564133	N	N	30	N	00	N
136	20240709	100501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8130	-100	5	-1.22	154137930	18920	44.60	8240	8240	8100	10690	5770	8230	8146.83	6.78	0	-3454	8330	8280	8190	8140	8050	8235	8095	116	2460	500	6090	10	1	23085880	1877	11.02	0.44	12	0.08	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.74	N	044450	500	115 억		1564133	N	N	30	N	00	N
137	20240709	090500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	-40	5	-0.49	15299940	1860	4.38	8240	8240	8190	10690	5770	8230	8225.77	6.78	0	-638	8330	8280	8190	8140	8050	8235	8095	116	2460	500	6090	10	1	23085880	1891	11.10	0.45	12	0.01	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.74	N	044450	500	115 억		1564133	N	N	30	N	00	N
138	20240708	160457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8230	-10	5	-0.12	346874790	42409	108.42	8240	8240	8100	10710	5770	8240	8179.22	6.81	0	-7578	8446	8342	8276	8172	8106	8395	8225	116	2470	500	6090	10	1	23085880	1900	11.15	0.45	12	0.18	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.75	N	044450	500	115 억		1571161	N	N	30	N	00	N
139	20240708	150458	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8180	-60	5	-0.73	327950710	40102	102.53	8240	8240	8100	10710	5770	8240	8177.91	6.81	0	-7105	8446	8342	8276	8172	8106	8395	8225	116	2470	500	6090	10	1	23085880	1888	11.08	0.45	12	0.17	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.75	N	044450	500	115 억		1571161	N	N	92	N	00	N
140	20240708	140500	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	-50	5	-0.61	316364430	38687	98.91	8240	8240	8100	10710	5770	8240	8177.54	6.81	0	-7260	8446	8342	8276	8172	8106	8395	8225	116	2470	500	6090	10	1	23085880	1891	11.10	0.45	12	0.17	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.75	N	044450	500	115 억		1571161	N	N	92	N	00	N
141	20240708	130456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	-30	5	-0.36	259662800	31762	81.20	8240	8240	8100	10710	5770	8240	8175.27	6.81	0	-7301	8446	8342	8276	8172	8106	8395	8225	116	2470	500	6090	10	1	23085880	1895	11.12	0.45	12	0.14	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.75	N	044450	500	115 억		1571161	N	N	92	N	00	N
142	20240708	120458	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8200	-40	5	-0.49	244168630	29873	76.37	8240	8240	8100	10710	5770	8240	8173.56	6.81	0	-7346	8446	8342	8276	8172	8106	8395	8225	116	2470	500	6090	10	1	23085880	1893	11.11	0.45	12	0.13	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.75	N	044450	500	115 억		1571161	N	N	92	N	00	N
143	20240708	110456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8190	-50	5	-0.61	235131580	28770	73.55	8240	8240	8100	10710	5770	8240	8172.80	6.81	0	-6890	8446	8342	8276	8172	8106	8395	8225	116	2470	500	6090	10	1	23085880	1891	11.10	0.45	12	0.12	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.75	N	044450	500	115 억		1571161	N	N	92	N	00	N
144	20240708	100457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8210	-30	5	-0.36	147787980	18109	46.30	8240	8240	8100	10710	5770	8240	8161.02	6.81	0	-6039	8446	8342	8276	8172	8106	8395	8225	116	2470	500	6090	10	1	23085880	1895	11.12	0.45	12	0.08	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.75	N	044450	500	115 억		1571161	N	N	92	N	00	N
145	20240708	090457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8150	-90	5	-1.09	31510690	3847	9.84	8240	8240	8150	10710	5770	8240	8190.98	6.81	0	-1161	8446	8342	8276	8172	8106	8395	8225	116	2470	500	6090	10	1	23085880	1881	11.04	0.44	12	0.02	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.75	N	044450	500	115 억		1571161	N	N	92	N	00	N
146	20240705	160455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8240	-10	5	-0.12	322895140	39103	63.08	8230	8380	8210	10720	5780	8250	8257.55	6.88	0	-14096	8410	8330	8270	8190	8130	8300	8160	116	2470	500	6100	10	1	23085880	1902	11.17	0.45	12	0.17	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.75	N	044450	500	115 억		1587469	N	N	92	N	00	N
147	20240705	150457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8240	-10	5	-0.12	299944490	36318	58.59	8230	8380	8210	10720	5780	8250	8258.84	6.88	0	-13803	8410	8330	8270	8190	8130	8300	8160	116	2470	500	6100	10	1	23085880	1902	11.17	0.45	12	0.16	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.75	N	044450	500	115 억		1587469	N	N	24	N	00	N
148	20240705	140457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8270	20	2	0.24	269220310	32593	52.58	8230	8380	8210	10720	5780	8250	8260.07	6.88	0	-12826	8410	8330	8270	8190	8130	8300	8160	116	2470	500	6100	10	1	23085880	1909	11.21	0.45	12	0.14	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7500	10.27	20231024	0.75	N	044450	500	115 억		1587469	N	N	24	N	00	N
149	20240705	130456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8290	40	2	0.48	231457310	28037	45.23	8230	8380	8210	10720	5780	8250	8255.42	6.88	0	-11369	8410	8330	8270	8190	8130	8300	8160	116	2470	500	6100	10	1	23085880	1914	11.23	0.45	12	0.12	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.75	N	044450	500	115 억		1587469	N	N	24	N	00	N
150	20240705	120456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8300	50	2	0.61	217602990	26366	42.54	8230	8380	8210	10720	5780	8250	8253.17	6.88	0	-10516	8410	8330	8270	8190	8130	8300	8160	116	2470	500	6100	10	1	23085880	1916	11.25	0.45	12	0.11	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.75	N	044450	500	115 억		1587469	N	N	24	N	00	N
151	20240705	110455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8230	-20	5	-0.24	168971810	20494	33.06	8230	8340	8210	10720	5780	8250	8244.94	6.88	0	-9384	8410	8330	8270	8190	8130	8300	8160	116	2470	500	6100	10	1	23085880	1900	11.15	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.75	N	044450	500	115 억		1587469	N	N	24	N	00	N
152	20240705	100455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8250	0	3	0.00	124480000	15089	24.34	8230	8340	8220	10720	5780	8250	8249.72	6.88	0	-7311	8410	8330	8270	8190	8130	8300	8160	116	2470	500	6100	10	1	23085880	1905	11.18	0.45	12	0.07	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.75	N	044450	500	115 억		1587469	N	N	24	N	00	N
153	20240705	090456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8260	10	2	0.12	18288550	2222	3.58	8230	8270	8220	10720	5780	8250	8230.67	6.88	0	221	8410	8330	8270	8190	8130	8300	8160	116	2470	500	6100	10	1	23085880	1907	11.19	0.45	12	0.01	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.75	N	044450	500	115 억		1587469	N	N	24	N	00	N
154	20240704	160453	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8250	-100	5	-1.20	510318750	61861	62.54	8350	8350	8210	10850	5850	8350	8249.44	6.93	0	-12259	8716	8532	8406	8222	8096	8470	8160	116	2500	500	6170	10	1	23085880	1905	11.18	0.45	12	0.27	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.84	N	044450	500	115 억		1600959	N	N	24	N	00	N
155	20240704	150455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8260	-90	5	-1.08	481740520	58396	59.03	8350	8350	8210	10850	5850	8350	8249.55	6.93	0	-11771	8716	8532	8406	8222	8096	8470	8160	116	2500	500	6170	10	1	23085880	1907	11.19	0.45	12	0.25	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.84	N	044450	500	115 억		1600959	N	N	72	N	00	N
156	20240704	140455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8260	-90	5	-1.08	415097100	50322	50.87	8350	8350	8210	10850	5850	8350	8248.82	6.93	0	-7215	8716	8532	8406	8222	8096	8470	8160	116	2500	500	6170	10	1	23085880	1907	11.19	0.45	12	0.22	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.84	N	044450	500	115 억		1600959	N	N	72	N	00	N
157	20240704	130455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8240	-110	5	-1.32	401370140	48660	49.19	8350	8350	8210	10850	5850	8350	8248.46	6.93	0	-5720	8716	8532	8406	8222	8096	8470	8160	116	2500	500	6170	10	1	23085880	1902	11.17	0.45	12	0.21	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.84	N	044450	500	115 억		1600959	N	N	72	N	00	N
158	20240704	120454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8250	-100	5	-1.20	267722010	32439	32.79	8350	8350	8210	10850	5850	8350	8253.09	6.93	0	-3198	8716	8532	8406	8222	8096	8470	8160	116	2500	500	6170	10	1	23085880	1905	11.18	0.45	12	0.14	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.84	N	044450	500	115 억		1600959	N	N	72	N	00	N
159	20240704	110454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8250	-100	5	-1.20	246775900	29898	30.23	8350	8350	8210	10850	5850	8350	8253.93	6.93	0	-2331	8716	8532	8406	8222	8096	8470	8160	116	2500	500	6170	10	1	23085880	1905	11.18	0.45	12	0.13	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.84	N	044450	500	115 억		1600959	N	N	72	N	00	N
160	20240704	100454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8280	-70	5	-0.84	188444930	22831	23.08	8350	8350	8210	10850	5850	8350	8253.91	6.93	0	114	8716	8532	8406	8222	8096	8470	8160	116	2500	500	6170	10	1	23085880	1912	11.22	0.45	12	0.10	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.84	N	044450	500	115 억		1600959	N	N	72	N	00	N
161	20240704	090454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8320	-30	5	-0.36	15199810	1826	1.85	8350	8350	8300	10850	5850	8350	8324.10	6.93	0	61	8716	8532	8406	8222	8096	8470	8160	116	2500	500	6170	10	1	23085880	1921	11.27	0.45	12	0.01	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.84	N	044450	500	115 억		1600959	N	N	72	N	00	N
162	20240703	160451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8350	-230	5	-2.68	822573880	98117	95.31	8560	8590	8280	11150	6010	8580	8383.60	6.98	0	-20699	8813	8696	8563	8446	8313	8630	8380	116	2570	500	6340	10	1	23085880	1928	11.31	0.45	12	0.43	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.82	N	044450	500	115 억		1610774	N	N	72	N	00	N
163	20240703	150454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8300	-280	5	-3.26	799409270	95334	92.61	8560	8590	8280	11150	6010	8580	8385.35	6.98	0	-19095	8813	8696	8563	8446	8313	8630	8380	116	2570	500	6340	10	1	23085880	1916	11.25	0.45	12	0.41	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.82	N	044450	500	115 억		1610774	N	N	99	N	00	N
164	20240703	140454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8310	-270	5	-3.15	698634350	83188	80.81	8560	8590	8290	11150	6010	8580	8398.26	6.98	0	-14469	8813	8696	8563	8446	8313	8630	8380	116	2570	500	6340	10	1	23085880	1918	11.26	0.45	12	0.36	738.00	18370.00	10840	20240117	-23.34	7500	20231024	10.80	10840	-23.34	20240117	7730	7.50	20240416	10840	-23.34	20240117	7500	10.80	20231024	0.82	N	044450	500	115 억		1610774	N	N	99	N	00	N
165	20240703	130453	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8320	-260	5	-3.03	587852450	69852	67.85	8560	8590	8320	11150	6010	8580	8415.69	6.98	0	-10173	8813	8696	8563	8446	8313	8630	8380	116	2570	500	6340	10	1	23085880	1921	11.27	0.45	12	0.30	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.82	N	044450	500	115 억		1610774	N	N	99	N	00	N
166	20240703	120452	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8370	-210	5	-2.45	474962560	56322	54.71	8560	8590	8350	11150	6010	8580	8432.98	6.98	0	-7005	8813	8696	8563	8446	8313	8630	8380	116	2570	500	6340	10	1	23085880	1932	11.34	0.46	12	0.24	738.00	18370.00	10840	20240117	-22.79	7500	20231024	11.60	10840	-22.79	20240117	7730	8.28	20240416	10840	-22.79	20240117	7500	11.60	20231024	0.82	N	044450	500	115 억		1610774	N	N	99	N	00	N
167	20240703	110454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8380	-200	5	-2.33	308958170	36485	35.44	8560	8590	8380	11150	6010	8580	8468.09	6.98	0	-4777	8813	8696	8563	8446	8313	8630	8380	116	2570	500	6340	10	1	23085880	1935	11.36	0.46	12	0.16	738.00	18370.00	10840	20240117	-22.69	7500	20231024	11.73	10840	-22.69	20240117	7730	8.41	20240416	10840	-22.69	20240117	7500	11.73	20231024	0.82	N	044450	500	115 억		1610774	N	N	99	N	00	N
168	20240703	100454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8530	-50	5	-0.58	147828920	17397	16.90	8560	8590	8440	11150	6010	8580	8497.38	6.98	0	1607	8813	8696	8563	8446	8313	8630	8380	116	2570	500	6340	10	1	23085880	1969	11.56	0.46	12	0.08	738.00	18370.00	10840	20240117	-21.31	7500	20231024	13.73	10840	-21.31	20240117	7730	10.35	20240416	10840	-21.31	20240117	7500	13.73	20231024	0.82	N	044450	500	115 억		1610774	N	N	99	N	00	N
169	20240703	090452	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8460	-120	5	-1.40	46240590	5450	5.29	8560	8560	8440	11150	6010	8580	8484.51	6.98	0	1372	8813	8696	8563	8446	8313	8630	8380	116	2570	500	6340	10	1	23085880	1953	11.46	0.46	12	0.02	738.00	18370.00	10840	20240117	-21.96	7500	20231024	12.80	10840	-21.96	20240117	7730	9.44	20240416	10840	-21.96	20240117	7500	12.80	20231024	0.82	N	044450	500	115 억		1610774	N	N	99	N	00	N
170	20240702	160451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8580	-80	5	-0.92	872077500	102155	77.85	8660	8680	8430	11250	6070	8660	8536.80	6.95	0	7514	8900	8780	8680	8560	8460	8730	8510	116	2590	500	6400	10	1	23085880	1981	11.63	0.47	12	0.44	738.00	18370.00	10840	20240117	-20.85	7500	20231024	14.40	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7500	14.40	20231024	0.73	N	044450	500	115 억		1604324	N	N	99	N	00	N
171	20240702	150452	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8620	-40	5	-0.46	769833370	90283	68.80	8660	8680	8430	11250	6070	8660	8526.89	6.95	0	10594	8900	8780	8680	8560	8460	8730	8510	116	2590	500	6400	10	1	23085880	1990	11.68	0.47	12	0.39	738.00	18370.00	10840	20240117	-20.48	7500	20231024	14.93	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7500	14.93	20231024	0.73	N	044450	500	115 억		1604324	N	N	427	N	00	N
172	20240702	140453	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8500	-160	5	-1.85	658077860	77232	58.86	8660	8680	8430	11250	6070	8660	8520.79	6.95	0	10238	8900	8780	8680	8560	8460	8730	8510	116	2590	500	6400	10	1	23085880	1962	11.52	0.46	12	0.33	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.73	N	044450	500	115 억		1604324	N	N	427	N	00	N
173	20240702	130452	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8530	-130	5	-1.50	623946090	73229	55.81	8660	8680	8430	11250	6070	8660	8520.48	6.95	0	10692	8900	8780	8680	8560	8460	8730	8510	116	2590	500	6400	10	1	23085880	1969	11.56	0.46	12	0.32	738.00	18370.00	10840	20240117	-21.31	7500	20231024	13.73	10840	-21.31	20240117	7730	10.35	20240416	10840	-21.31	20240117	7500	13.73	20231024	0.73	N	044450	500	115 억		1604324	N	N	427	N	00	N
174	20240702	120453	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8540	-120	5	-1.39	594821690	69816	53.21	8660	8680	8430	11250	6070	8660	8519.85	6.95	0	11034	8900	8780	8680	8560	8460	8730	8510	116	2590	500	6400	10	1	23085880	1972	11.57	0.46	12	0.30	738.00	18370.00	10840	20240117	-21.22	7500	20231024	13.87	10840	-21.22	20240117	7730	10.48	20240416	10840	-21.22	20240117	7500	13.87	20231024	0.73	N	044450	500	115 억		1604324	N	N	427	N	00	N
175	20240702	110452	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8520	-140	5	-1.62	576937090	67721	51.61	8660	8680	8430	11250	6070	8660	8519.32	6.95	0	10657	8900	8780	8680	8560	8460	8730	8510	116	2590	500	6400	10	1	23085880	1967	11.54	0.46	12	0.29	738.00	18370.00	10840	20240117	-21.40	7500	20231024	13.60	10840	-21.40	20240117	7730	10.22	20240416	10840	-21.40	20240117	7500	13.60	20231024	0.73	N	044450	500	115 억		1604324	N	N	427	N	00	N
176	20240702	100452	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8560	-100	5	-1.15	306260160	35739	27.24	8660	8680	8490	11250	6070	8660	8569.35	6.95	0	-5024	8900	8780	8680	8560	8460	8730	8510	116	2590	500	6400	10	1	23085880	1976	11.60	0.47	12	0.15	738.00	18370.00	10840	20240117	-21.03	7500	20231024	14.13	10840	-21.03	20240117	7730	10.74	20240416	10840	-21.03	20240117	7500	14.13	20231024	0.73	N	044450	500	115 억		1604324	N	N	427	N	00	N
177	20240702	090453	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8570	-90	5	-1.04	32432130	3776	2.88	8660	8660	8550	11250	6070	8660	8589.02	6.95	0	-1770	8900	8780	8680	8560	8460	8730	8510	116	2590	500	6400	10	1	23085880	1978	11.61	0.47	12	0.02	738.00	18370.00	10840	20240117	-20.94	7500	20231024	14.27	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7500	14.27	20231024	0.73	N	044450	500	115 억		1604324	N	N	427	N	00	N
178	20240701	160450	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8660	-120	5	-1.37	1127548720	130163	31.38	8800	8800	8580	11410	6150	8780	8662.49	6.95	0	3486	9300	9040	8700	8440	8100	9170	8570	116	2630	500	6490	10	1	23085880	1999	11.73	0.47	12	0.56	738.00	18370.00	10840	20240117	-20.11	7500	20231024	15.47	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7500	15.47	20231024	0.68	N	044450	500	115 억		1605376	N	N	427	N	00	N
179	20240701	150452	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8660	-120	5	-1.37	1041216630	120177	28.97	8800	8800	8580	11410	6150	8780	8663.91	6.95	0	4946	9300	9040	8700	8440	8100	9170	8570	116	2630	500	6490	10	1	23085880	1999	11.73	0.47	12	0.52	738.00	18370.00	10840	20240117	-20.11	7500	20231024	15.47	10840	-20.11	20240117	7730	12.03	20240416	10840	-20.11	20240117	7500	15.47	20231024	0.68	N	044450	500	115 억		1605376	N	N	122	N	00	N
180	20240701	140451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8610	-170	5	-1.94	982020130	113317	27.32	8800	8800	8580	11410	6150	8780	8666.01	6.95	0	6700	9300	9040	8700	8440	8100	9170	8570	116	2630	500	6490	10	1	23085880	1988	11.67	0.47	12	0.49	738.00	18370.00	10840	20240117	-20.57	7500	20231024	14.80	10840	-20.57	20240117	7730	11.38	20240416	10840	-20.57	20240117	7500	14.80	20231024	0.68	N	044450	500	115 억		1605376	N	N	122	N	00	N
181	20240701	130451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8690	-90	5	-1.03	787527980	90798	21.89	8800	8800	8580	11410	6150	8780	8673.27	6.95	0	7408	9300	9040	8700	8440	8100	9170	8570	116	2630	500	6490	10	1	23085880	2006	11.78	0.47	12	0.39	738.00	18370.00	10840	20240117	-19.83	7500	20231024	15.87	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7500	15.87	20231024	0.68	N	044450	500	115 억		1605376	N	N	122	N	00	N
182	20240701	120452	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8640	-140	5	-1.59	745439930	85953	20.72	8800	8800	8580	11410	6150	8780	8672.50	6.95	0	8191	9300	9040	8700	8440	8100	9170	8570	116	2630	500	6490	10	1	23085880	1995	11.71	0.47	12	0.37	738.00	18370.00	10840	20240117	-20.30	7500	20231024	15.20	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7500	15.20	20231024	0.68	N	044450	500	115 억		1605376	N	N	122	N	00	N
183	20240701	110450	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8630	-150	5	-1.71	716263360	82573	19.91	8800	8800	8580	11410	6150	8780	8674.15	6.95	0	7937	9300	9040	8700	8440	8100	9170	8570	116	2630	500	6490	10	1	23085880	1992	11.69	0.47	12	0.36	738.00	18370.00	10840	20240117	-20.39	7500	20231024	15.07	10840	-20.39	20240117	7730	11.64	20240416	10840	-20.39	20240117	7500	15.07	20231024	0.68	N	044450	500	115 억		1605376	N	N	122	N	00	N
184	20240701	100450	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8690	-90	5	-1.03	601182230	69222	16.69	8800	8800	8590	11410	6150	8780	8684.68	6.95	0	6482	9300	9040	8700	8440	8100	9170	8570	116	2630	500	6490	10	1	23085880	2006	11.78	0.47	12	0.30	738.00	18370.00	10840	20240117	-19.83	7500	20231024	15.87	10840	-19.83	20240117	7730	12.42	20240416	10840	-19.83	20240117	7500	15.87	20231024	0.68	N	044450	500	115 억		1605376	N	N	122	N	00	N
185	20240701	090449	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8750	-30	5	-0.34	133554360	15192	3.66	8800	8800	8740	11410	6150	8780	8791.18	6.95	0	-4409	9300	9040	8700	8440	8100	9170	8570	116	2630	500	6490	10	1	23085880	2020	11.86	0.48	12	0.07	738.00	18370.00	10840	20240117	-19.28	7500	20231024	16.67	10840	-19.28	20240117	7730	13.20	20240416	10840	-19.28	20240117	7500	16.67	20231024	0.68	N	044450	500	115 억		1605376	N	N	122	N	00	N