KissMeData/009180/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	160242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	15	2	0.55	548228965	198568	83.77	2755	2775	2750	3575	1925	2750	2760.91	3.25	0	42044	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	776	4.11	0.65	12	0.71	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.62	N	009180	500	146 억		913129	N	N	0	N	00	N
3	20240531	150244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	10	2	0.36	443582405	160664	67.78	2755	2775	2750	3575	1925	2750	2760.93	3.25	0	42659	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	774	4.11	0.65	12	0.57	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.62	N	009180	500	146 억		913129	N	N	0	N	00	N
4	20240531	140242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	15	2	0.55	347678275	125940	53.13	2755	2775	2750	3575	1925	2750	2760.67	3.25	0	39561	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	776	4.11	0.65	12	0.45	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.62	N	009180	500	146 억		913129	N	N	0	N	00	N
5	20240531	130243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	10	2	0.36	310303625	112397	47.42	2755	2775	2750	3575	1925	2750	2760.78	3.25	0	39570	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	774	4.11	0.65	12	0.40	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.62	N	009180	500	146 억		913129	N	N	0	N	00	N
6	20240531	120244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	10	2	0.36	294117225	106532	44.94	2755	2775	2750	3575	1925	2750	2760.83	3.25	0	36364	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	774	4.11	0.65	12	0.38	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.62	N	009180	500	146 억		913129	N	N	0	N	00	N
7	20240531	110243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	10	2	0.36	267918520	97024	40.93	2755	2775	2750	3575	1925	2750	2761.36	3.25	0	35715	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	774	4.11	0.65	12	0.35	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.62	N	009180	500	146 억		913129	N	N	0	N	00	N
8	20240531	100244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	5	2	0.18	183397805	66352	27.99	2755	2775	2750	3575	1925	2750	2764.01	3.25	0	29029	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	773	4.10	0.65	12	0.24	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	3.62	N	009180	500	146 억		913129	N	N	0	N	00	N
9	20240531	090243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	15	2	0.55	3074690	1114	0.47	2755	2765	2755	3575	1925	2750	2760.04	3.25	0	-592	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	776	4.11	0.65	12	0.00	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.62	N	009180	500	146 억		913129	N	N	0	N	00	N
10	20240530	160241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	0	3	0.00	643464820	233779	100.26	2745	2770	2735	3575	1925	2750	2752.46	3.25	0	4163	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	772	4.09	0.65	12	0.83	672.00	4255.00	3295	20240117	-16.54	2200	20240419	25.00	3295	-16.54	20240117	2200	25.00	20240419	3295	-16.54	20240117	2200	25.00	20240419	3.63	N	009180	500	146 억		910514	N	N	0	N	00	N
11	20240530	150242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	10	2	0.36	615550400	223632	95.90	2745	2770	2735	3575	1925	2750	2752.51	3.25	0	3644	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	774	4.11	0.65	12	0.80	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.63	N	009180	500	146 억		910514	N	N	0	N	00	N
12	20240530	140243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	0	3	0.00	514949720	187150	80.26	2745	2770	2735	3575	1925	2750	2751.53	3.25	0	9316	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	772	4.09	0.65	12	0.67	672.00	4255.00	3295	20240117	-16.54	2200	20240419	25.00	3295	-16.54	20240117	2200	25.00	20240419	3295	-16.54	20240117	2200	25.00	20240419	3.63	N	009180	500	146 억		910514	N	N	0	N	00	N
13	20240530	130242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	5	2	0.18	443336810	161111	69.09	2745	2770	2735	3575	1925	2750	2751.75	3.25	0	13661	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	773	4.10	0.65	12	0.57	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	3.63	N	009180	500	146 억		910514	N	N	0	N	00	N
14	20240530	120242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	10	2	0.36	396291995	144046	61.77	2745	2770	2735	3575	1925	2750	2751.15	3.25	0	9941	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	774	4.11	0.65	12	0.51	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.63	N	009180	500	146 억		910514	N	N	0	N	00	N
15	20240530	110242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	5	2	0.18	260611655	94916	40.70	2745	2765	2735	3575	1925	2750	2745.71	3.25	0	4461	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	773	4.10	0.65	12	0.34	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	3.63	N	009180	500	146 억		910514	N	N	0	N	00	N
16	20240530	100243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	-10	5	-0.36	138365165	50460	21.64	2745	2755	2735	3575	1925	2750	2742.08	3.25	0	-5577	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	769	4.08	0.64	12	0.18	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.63	N	009180	500	146 억		910514	N	N	0	N	00	N
17	20240530	090242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-5	5	-0.18	2994085	1092	0.47	2745	2745	2740	3575	1925	2750	2741.84	3.25	0	0	2786	2767	2751	2732	2716	2777	2742	146	825	500	1980	5	1	28057025	770	4.08	0.65	12	0.00	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	3.63	N	009180	500	146 억		910514	N	N	0	N	00	N
18	20240529	160240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	15	2	0.55	625462105	226934	142.26	2745	2770	2735	3555	1915	2735	2756.14	2.97	0	77737	2761	2747	2736	2722	2711	2747	2722	146	820	500	1960	5	1	28057025	772	4.09	0.65	12	0.81	672.00	4255.00	3295	20240117	-16.54	2200	20240419	25.00	3295	-16.54	20240117	2200	25.00	20240419	3295	-16.54	20240117	2200	25.00	20240419	3.67	N	009180	500	146 억		833169	N	N	0	N	00	N
19	20240529	150241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	25	2	0.91	557477680	202229	126.77	2745	2770	2735	3555	1915	2735	2756.67	2.97	0	72810	2761	2747	2736	2722	2711	2747	2722	146	820	500	1960	5	1	28057025	774	4.11	0.65	12	0.72	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.67	N	009180	500	146 억		833169	N	N	0	N	00	N
20	20240529	140242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	25	2	0.91	527197580	191245	119.88	2745	2770	2735	3555	1915	2735	2756.66	2.97	0	69383	2761	2747	2736	2722	2711	2747	2722	146	820	500	1960	5	1	28057025	774	4.11	0.65	12	0.68	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.67	N	009180	500	146 억		833169	N	N	0	N	00	N
21	20240529	130241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	30	2	1.10	486716795	176573	110.69	2745	2770	2735	3555	1915	2735	2756.46	2.97	0	66285	2761	2747	2736	2722	2711	2747	2722	146	820	500	1960	5	1	28057025	776	4.11	0.65	12	0.63	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.67	N	009180	500	146 억		833169	N	N	0	N	00	N
22	20240529	120243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	25	2	0.91	427519860	155099	97.23	2745	2770	2735	3555	1915	2735	2756.43	2.97	0	60022	2761	2747	2736	2722	2711	2747	2722	146	820	500	1960	5	1	28057025	774	4.11	0.65	12	0.55	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.67	N	009180	500	146 억		833169	N	N	0	N	00	N
23	20240529	110240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	25	2	0.91	229555265	83468	52.32	2745	2765	2735	3555	1915	2735	2750.22	2.97	0	40956	2761	2747	2736	2722	2711	2747	2722	146	820	500	1960	5	1	28057025	774	4.11	0.65	12	0.30	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.67	N	009180	500	146 억		833169	N	N	0	N	00	N
24	20240529	100240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	20	2	0.73	112852435	41102	25.77	2745	2755	2735	3555	1915	2735	2745.67	2.97	0	14105	2761	2747	2736	2722	2711	2747	2722	146	820	500	1960	5	1	28057025	773	4.10	0.65	12	0.15	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	3.67	N	009180	500	146 억		833169	N	N	0	N	00	N
25	20240529	090240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	5	2	0.18	2094595	764	0.48	2745	2745	2740	3555	1915	2735	2741.62	2.97	0	0	2761	2747	2736	2722	2711	2747	2722	146	820	500	1960	5	1	28057025	769	4.08	0.64	12	0.00	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.67	N	009180	500	146 억		833169	N	N	0	N	00	N
26	20240528	160239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	0	3	0.00	416121855	151968	56.59	2735	2750	2725	3555	1915	2735	2738.27	2.90	0	19880	2778	2756	2738	2716	2698	2747	2707	146	820	500	1960	5	1	28057025	767	4.07	0.64	12	0.54	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	3.82	N	009180	500	146 억		813484	N	N	0	N	00	N
27	20240528	150240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	5	2	0.18	395139110	144301	53.74	2735	2750	2725	3555	1915	2735	2738.30	2.90	0	20095	2778	2756	2738	2716	2698	2747	2707	146	820	500	1960	5	1	28057025	769	4.08	0.64	12	0.51	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.82	N	009180	500	146 억		813484	N	N	0	N	00	N
28	20240528	140241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	10	2	0.37	348574915	127329	47.42	2735	2750	2725	3555	1915	2735	2737.59	2.90	0	19656	2778	2756	2738	2716	2698	2747	2707	146	820	500	1960	5	1	28057025	770	4.08	0.65	12	0.45	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	3.82	N	009180	500	146 억		813484	N	N	0	N	00	N
29	20240528	130239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	0	3	0.00	272725550	99647	37.11	2735	2745	2725	3555	1915	2735	2736.92	2.90	0	13987	2778	2756	2738	2716	2698	2747	2707	146	820	500	1960	5	1	28057025	767	4.07	0.64	12	0.36	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	3.82	N	009180	500	146 억		813484	N	N	0	N	00	N
30	20240528	120240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	5	2	0.18	238753405	87248	32.49	2735	2745	2725	3555	1915	2735	2736.49	2.90	0	14298	2778	2756	2738	2716	2698	2747	2707	146	820	500	1960	5	1	28057025	769	4.08	0.64	12	0.31	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.82	N	009180	500	146 억		813484	N	N	0	N	00	N
31	20240528	110239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	10	2	0.37	206817540	75577	28.14	2735	2745	2725	3555	1915	2735	2736.51	2.90	0	12534	2778	2756	2738	2716	2698	2747	2707	146	820	500	1960	5	1	28057025	770	4.08	0.65	12	0.27	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	3.82	N	009180	500	146 억		813484	N	N	0	N	00	N
32	20240528	100240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	5	2	0.18	131660910	48147	17.93	2735	2745	2725	3555	1915	2735	2734.56	2.90	0	11041	2778	2756	2738	2716	2698	2747	2707	146	820	500	1960	5	1	28057025	769	4.08	0.64	12	0.17	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.82	N	009180	500	146 억		813484	N	N	0	N	00	N
33	20240528	090240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	10	2	0.37	10704105	3913	1.46	2735	2745	2730	3555	1915	2735	2735.52	2.90	0	1327	2778	2756	2738	2716	2698	2747	2707	146	820	500	1960	5	1	28057025	770	4.08	0.65	12	0.01	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	3.82	N	009180	500	146 억		813484	N	N	0	N	00	N
34	20240527	160235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	-10	5	-0.36	735023000	268293	74.87	2760	2760	2720	3565	1925	2745	2739.64	3.10	0	-64984	2781	2762	2731	2712	2681	2772	2722	146	820	500	1970	5	1	28057025	767	4.07	0.64	12	0.96	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	3.93	N	009180	500	146 억		869664	N	N	0	N	00	N
35	20240527	150238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	-5	5	-0.18	689607850	251650	70.22	2760	2760	2725	3565	1925	2745	2740.35	3.10	0	-56891	2781	2762	2731	2712	2681	2772	2722	146	820	500	1970	5	1	28057025	769	4.08	0.64	12	0.90	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.93	N	009180	500	146 억		869664	N	N	0	N	00	N
36	20240527	140239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	-10	5	-0.36	544960030	198735	55.46	2760	2760	2730	3565	1925	2745	2742.14	3.10	0	-32847	2781	2762	2731	2712	2681	2772	2722	146	820	500	1970	5	1	28057025	767	4.07	0.64	12	0.71	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	3.93	N	009180	500	146 억		869664	N	N	0	N	00	N
37	20240527	130239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	0	3	0.00	432817390	157810	44.04	2760	2760	2730	3565	1925	2745	2742.65	3.10	0	-21520	2781	2762	2731	2712	2681	2772	2722	146	820	500	1970	5	1	28057025	770	4.08	0.65	12	0.56	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	3.93	N	009180	500	146 억		869664	N	N	0	N	00	N
38	20240527	120239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	-10	5	-0.36	376152815	137138	38.27	2760	2760	2730	3565	1925	2745	2742.88	3.10	0	-18647	2781	2762	2731	2712	2681	2772	2722	146	820	500	1970	5	1	28057025	767	4.07	0.64	12	0.49	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	3.93	N	009180	500	146 억		869664	N	N	0	N	00	N
39	20240527	110239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	0	3	0.00	293376405	106944	29.84	2760	2760	2730	3565	1925	2745	2743.27	3.10	0	-16412	2781	2762	2731	2712	2681	2772	2722	146	820	500	1970	5	1	28057025	770	4.08	0.65	12	0.38	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	3.93	N	009180	500	146 억		869664	N	N	0	N	00	N
40	20240527	100239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	10	2	0.36	171299930	62387	17.41	2760	2760	2730	3565	1925	2745	2745.76	3.10	0	-8641	2781	2762	2731	2712	2681	2772	2722	146	820	500	1970	5	1	28057025	773	4.10	0.65	12	0.22	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	3.93	N	009180	500	146 억		869664	N	N	0	N	00	N
41	20240527	090238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	-5	5	-0.18	33240115	12075	3.37	2760	2760	2740	3565	1925	2745	2752.80	3.10	0	-3036	2781	2762	2731	2712	2681	2772	2722	146	820	500	1970	5	1	28057025	769	4.08	0.64	12	0.04	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.93	N	009180	500	146 억		869664	N	N	0	N	00	N
42	20240524	160227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	25	2	0.92	969043970	354891	56.28	2705	2750	2700	3535	1905	2720	2730.54	2.94	0	34015	2786	2752	2721	2687	2656	2737	2672	146	815	500	1950	5	1	28057025	770	4.08	0.65	12	1.26	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	4.10	N	009180	500	146 억		824005	N	N	0	N	00	N
43	20240524	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	15	2	0.55	906877725	332223	52.68	2705	2750	2700	3535	1905	2720	2729.73	2.94	0	41144	2786	2752	2721	2687	2656	2737	2672	146	815	500	1950	5	1	28057025	767	4.07	0.64	12	1.18	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	4.10	N	009180	500	146 억		824005	N	N	0	N	00	N
44	20240524	140231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	15	2	0.55	839100545	307461	48.76	2705	2750	2700	3535	1905	2720	2729.13	2.94	0	49863	2786	2752	2721	2687	2656	2737	2672	146	815	500	1950	5	1	28057025	767	4.07	0.64	12	1.10	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	4.10	N	009180	500	146 억		824005	N	N	0	N	00	N
45	20240524	130230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	15	2	0.55	801848665	293830	46.59	2705	2750	2700	3535	1905	2720	2728.95	2.94	0	54784	2786	2752	2721	2687	2656	2737	2672	146	815	500	1950	5	1	28057025	767	4.07	0.64	12	1.05	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	4.10	N	009180	500	146 억		824005	N	N	0	N	00	N
46	20240524	120230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	25	2	0.92	761120120	278923	44.23	2705	2750	2700	3535	1905	2720	2728.78	2.94	0	55376	2786	2752	2721	2687	2656	2737	2672	146	815	500	1950	5	1	28057025	770	4.08	0.65	12	0.99	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	4.10	N	009180	500	146 억		824005	N	N	0	N	00	N
47	20240524	110229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	15	2	0.55	662269785	242792	38.50	2705	2750	2700	3535	1905	2720	2727.72	2.94	0	50358	2786	2752	2721	2687	2656	2737	2672	146	815	500	1950	5	1	28057025	767	4.07	0.64	12	0.87	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	4.10	N	009180	500	146 억		824005	N	N	0	N	00	N
48	20240524	100231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	25	2	0.92	506317435	185870	29.47	2705	2750	2700	3535	1905	2720	2724.04	2.94	0	35375	2786	2752	2721	2687	2656	2737	2672	146	815	500	1950	5	1	28057025	770	4.08	0.65	12	0.66	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	4.10	N	009180	500	146 억		824005	N	N	0	N	00	N
49	20240524	090230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	-15	5	-0.55	139516740	51580	8.18	2705	2720	2700	3535	1905	2720	2704.86	2.94	0	22275	2786	2752	2721	2687	2656	2737	2672	146	815	500	1950	5	1	28057025	759	4.03	0.64	12	0.18	672.00	4255.00	3295	20240117	-17.91	2200	20240419	22.95	3295	-17.91	20240117	2200	22.95	20240419	3295	-17.91	20240117	2200	22.95	20240419	4.10	N	009180	500	146 억		824005	N	N	0	N	00	N
50	20240523	160228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-35	5	-1.27	1683851660	617314	68.67	2755	2755	2690	3580	1930	2755	2727.71	3.05	0	-61890	2821	2787	2771	2737	2721	2780	2730	146	825	500	1980	5	1	28057025	763	4.05	0.64	12	2.20	672.00	4255.00	3295	20240117	-17.45	2200	20240419	23.64	3295	-17.45	20240117	2200	23.64	20240419	3295	-17.45	20240117	2200	23.64	20240419	3.40	N	009180	500	146 억		855391	N	N	0	N	00	N
51	20240523	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	-45	5	-1.63	1508003990	552592	61.47	2755	2755	2690	3580	1930	2755	2728.96	3.05	0	-65065	2821	2787	2771	2737	2721	2780	2730	146	825	500	1980	5	1	28057025	760	4.03	0.64	12	1.97	672.00	4255.00	3295	20240117	-17.75	2200	20240419	23.18	3295	-17.75	20240117	2200	23.18	20240419	3295	-17.75	20240117	2200	23.18	20240419	3.40	N	009180	500	146 억		855391	N	N	0	N	00	N
52	20240523	140231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-35	5	-1.27	1365202485	500013	55.62	2755	2755	2690	3580	1930	2755	2730.33	3.05	0	-50521	2821	2787	2771	2737	2721	2780	2730	146	825	500	1980	5	1	28057025	763	4.05	0.64	12	1.78	672.00	4255.00	3295	20240117	-17.45	2200	20240419	23.64	3295	-17.45	20240117	2200	23.64	20240419	3295	-17.45	20240117	2200	23.64	20240419	3.40	N	009180	500	146 억		855391	N	N	0	N	00	N
53	20240523	130229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	-30	5	-1.09	1102539845	403727	44.91	2755	2755	2690	3580	1930	2755	2730.90	3.05	0	-7522	2821	2787	2771	2737	2721	2780	2730	146	825	500	1980	5	1	28057025	765	4.06	0.64	12	1.44	672.00	4255.00	3295	20240117	-17.30	2200	20240419	23.86	3295	-17.30	20240117	2200	23.86	20240419	3295	-17.30	20240117	2200	23.86	20240419	3.40	N	009180	500	146 억		855391	N	N	0	N	00	N
54	20240523	120228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2730	-25	5	-0.91	1063426890	389390	43.32	2755	2755	2690	3580	1930	2755	2731.01	3.05	0	-4385	2821	2787	2771	2737	2721	2780	2730	146	825	500	1980	5	1	28057025	766	4.06	0.64	12	1.39	672.00	4255.00	3295	20240117	-17.15	2200	20240419	24.09	3295	-17.15	20240117	2200	24.09	20240419	3295	-17.15	20240117	2200	24.09	20240419	3.40	N	009180	500	146 억		855391	N	N	0	N	00	N
55	20240523	110227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	-15	5	-0.54	1010983475	370198	41.18	2755	2755	2690	3580	1930	2755	2730.93	3.05	0	-1465	2821	2787	2771	2737	2721	2780	2730	146	825	500	1980	5	1	28057025	769	4.08	0.64	12	1.32	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.40	N	009180	500	146 억		855391	N	N	0	N	00	N
56	20240523	100227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	-15	5	-0.54	744521815	272794	30.35	2755	2755	2690	3580	1930	2755	2729.25	3.05	0	-20118	2821	2787	2771	2737	2721	2780	2730	146	825	500	1980	5	1	28057025	769	4.08	0.64	12	0.97	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.40	N	009180	500	146 억		855391	N	N	0	N	00	N
57	20240523	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	-20	5	-0.73	113369310	41270	4.59	2755	2755	2730	3580	1930	2755	2747.02	3.05	0	-15698	2821	2787	2771	2737	2721	2780	2730	146	825	500	1980	5	1	28057025	767	4.07	0.64	12	0.15	672.00	4255.00	3295	20240117	-17.00	2200	20240419	24.32	3295	-17.00	20240117	2200	24.32	20240419	3295	-17.00	20240117	2200	24.32	20240419	3.40	N	009180	500	146 억		855391	N	N	0	N	00	N
58	20240522	160227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	-15	5	-0.54	2472327685	891818	16.39	2790	2805	2755	3600	1940	2770	2772.34	3.12	0	-18145	2970	2870	2800	2700	2630	2835	2665	146	830	500	1990	5	1	28057025	773	4.10	0.65	12	3.18	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	3.37	N	009180	500	146 억		874031	N	N	7	N	00	N
59	20240522	150229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	-5	5	-0.18	2237325150	806572	14.83	2790	2805	2755	3600	1940	2770	2773.87	3.12	0	-5093	2970	2870	2800	2700	2630	2835	2665	146	830	500	1990	5	1	28057025	776	4.11	0.65	12	2.87	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.37	N	009180	500	146 억		874031	N	N	7	N	00	N
60	20240522	140228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	-10	5	-0.36	1893805675	682186	12.54	2790	2805	2755	3600	1940	2770	2776.08	3.12	0	10326	2970	2870	2800	2700	2630	2835	2665	146	830	500	1990	5	1	28057025	774	4.11	0.65	12	2.43	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.37	N	009180	500	146 억		874031	N	N	7	N	00	N
61	20240522	130229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	0	3	0.00	1569740165	564817	10.38	2790	2805	2765	3600	1940	2770	2779.20	3.12	0	27041	2970	2870	2800	2700	2630	2835	2665	146	830	500	1990	5	1	28057025	777	4.12	0.65	12	2.01	672.00	4255.00	3295	20240117	-15.93	2200	20240419	25.91	3295	-15.93	20240117	2200	25.91	20240419	3295	-15.93	20240117	2200	25.91	20240419	3.37	N	009180	500	146 억		874031	N	N	7	N	00	N
62	20240522	120227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	0	3	0.00	1386271725	498586	9.16	2790	2805	2765	3600	1940	2770	2780.41	3.12	0	48040	2970	2870	2800	2700	2630	2835	2665	146	830	500	1990	5	1	28057025	777	4.12	0.65	12	1.78	672.00	4255.00	3295	20240117	-15.93	2200	20240419	25.91	3295	-15.93	20240117	2200	25.91	20240419	3295	-15.93	20240117	2200	25.91	20240419	3.37	N	009180	500	146 억		874031	N	N	7	N	00	N
63	20240522	110228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	0	3	0.00	1210242520	435049	8.00	2790	2805	2765	3600	1940	2770	2781.85	3.12	0	46845	2970	2870	2800	2700	2630	2835	2665	146	830	500	1990	5	1	28057025	777	4.12	0.65	12	1.55	672.00	4255.00	3295	20240117	-15.93	2200	20240419	25.91	3295	-15.93	20240117	2200	25.91	20240419	3295	-15.93	20240117	2200	25.91	20240419	3.37	N	009180	500	146 억		874031	N	N	7	N	00	N
64	20240522	100227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	5	2	0.18	951469775	341676	6.28	2790	2805	2770	3600	1940	2770	2784.71	3.12	0	23225	2970	2870	2800	2700	2630	2835	2665	146	830	500	1990	5	1	28057025	779	4.13	0.65	12	1.22	672.00	4255.00	3295	20240117	-15.78	2200	20240419	26.14	3295	-15.78	20240117	2200	26.14	20240419	3295	-15.78	20240117	2200	26.14	20240419	3.37	N	009180	500	146 억		874031	N	N	7	N	00	N
65	20240522	090228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	20	2	0.72	156117385	55915	1.03	2790	2805	2785	3600	1940	2770	2792.05	3.12	0	513	2970	2870	2800	2700	2630	2835	2665	146	830	500	1990	5	1	28057025	783	4.15	0.66	12	0.20	672.00	4255.00	3295	20240117	-15.33	2200	20240419	26.82	3295	-15.33	20240117	2200	26.82	20240419	3295	-15.33	20240117	2200	26.82	20240419	3.37	N	009180	500	146 억		874031	N	N	7	N	00	N
66	20240521	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	330	2	13.52	15193872660	5414775	1286.37	2875	2900	2730	3170	1710	2440	2806.03	3.38	0	-72201	2520	2480	2460	2420	2400	2470	2410	146	730	500	1750	5	1	28057025	777	4.12	0.65	12	19.30	672.00	4255.00	3295	20240117	-15.93	2200	20240419	25.91	3295	-15.93	20240117	2200	25.91	20240419	3295	-15.93	20240117	2200	25.91	20240419	3.42	N	009180	500	146 억		947128	N	N	7	N	00	N
67	20240521	150227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	345	2	14.14	14590412510	5196806	1234.58	2875	2900	2730	3170	1710	2440	2807.57	3.38	0	-94617	2520	2480	2460	2420	2400	2470	2410	146	730	500	1750	5	1	28057025	781	4.14	0.65	12	18.52	672.00	4255.00	3295	20240117	-15.48	2200	20240419	26.59	3295	-15.48	20240117	2200	26.59	20240419	3295	-15.48	20240117	2200	26.59	20240419	3.42	N	009180	500	146 억		947128	N	N	12	N	00	N
68	20240521	140227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	350	2	14.34	14081965580	5014814	1191.35	2875	2900	2730	3170	1710	2440	2808.07	3.38	0	-111583	2520	2480	2460	2420	2400	2470	2410	146	730	500	1750	5	1	28057025	783	4.15	0.66	12	17.87	672.00	4255.00	3295	20240117	-15.33	2200	20240419	26.82	3295	-15.33	20240117	2200	26.82	20240419	3295	-15.33	20240117	2200	26.82	20240419	3.42	N	009180	500	146 억		947128	N	N	12	N	00	N
69	20240521	130229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	325	2	13.32	13350968435	4752929	1129.13	2875	2900	2730	3170	1710	2440	2809.00	3.38	0	-114290	2520	2480	2460	2420	2400	2470	2410	146	730	500	1750	5	1	28057025	776	4.11	0.65	12	16.94	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.42	N	009180	500	146 억		947128	N	N	12	N	00	N
70	20240521	120228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	330	2	13.52	12870470595	4579344	1087.90	2875	2900	2730	3170	1710	2440	2810.55	3.38	0	-138029	2520	2480	2460	2420	2400	2470	2410	146	730	500	1750	5	1	28057025	777	4.12	0.65	12	16.32	672.00	4255.00	3295	20240117	-15.93	2200	20240419	25.91	3295	-15.93	20240117	2200	25.91	20240419	3295	-15.93	20240117	2200	25.91	20240419	3.42	N	009180	500	146 억		947128	N	N	12	N	00	N
71	20240521	110229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2800	360	2	14.75	11848925845	4212306	1000.70	2875	2900	2730	3170	1710	2440	2812.93	3.38	0	-176130	2520	2480	2460	2420	2400	2470	2410	146	730	500	1750	5	1	28057025	786	4.17	0.66	12	15.01	672.00	4255.00	3295	20240117	-15.02	2200	20240419	27.27	3295	-15.02	20240117	2200	27.27	20240419	3295	-15.02	20240117	2200	27.27	20240419	3.42	N	009180	500	146 억		947128	N	N	12	N	00	N
72	20240521	100228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2805	365	2	14.96	10517068165	3737875	887.99	2875	2900	2730	3170	1710	2440	2813.65	3.38	0	-223693	2520	2480	2460	2420	2400	2470	2410	146	730	500	1750	5	1	28057025	787	4.17	0.66	12	13.32	672.00	4255.00	3295	20240117	-14.87	2200	20240419	27.50	3295	-14.87	20240117	2200	27.50	20240419	3295	-14.87	20240117	2200	27.50	20240419	3.42	N	009180	500	146 억		947128	N	N	12	N	00	N
73	20240521	090226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2440	0	3	0.00	2440	1	0.00	0	0	0	3170	1710	2440	0.00	3.38	0	0	2520	2480	2460	2420	2400	2470	2410	146	730	500	1750	5	1	28057025	685	3.63	0.57	12	0.00	672.00	4255.00	3295	20240117	-25.95	2200	20240419	10.91	3295	-25.95	20240117	2200	10.91	20240419	3295	-25.95	20240117	2200	10.91	20240419	3.42	N	009180	500	146 억		947128	Y	N	12	N	00	N
74	20240517	160229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2425	90	2	3.85	983616275	407927	593.50	2370	2455	2370	3035	1635	2335	2411.20	2.97	0	37970	2388	2361	2343	2316	2298	2352	2307	146	700	500	1680	5	1	28057025	680	3.61	0.57	12	1.45	672.00	4255.00	3295	20240117	-26.40	2200	20240419	10.23	3295	-26.40	20240117	2200	10.23	20240419	3295	-26.40	20240117	2200	10.23	20240419	3.45	N	009180	500	146 억		832527	N	N	18	N	00	N
75	20240517	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2425	90	2	3.85	896089815	371835	540.99	2370	2455	2370	3035	1635	2335	2409.91	2.97	0	38986	2388	2361	2343	2316	2298	2352	2307	146	700	500	1680	5	1	28057025	680	3.61	0.57	12	1.33	672.00	4255.00	3295	20240117	-26.40	2200	20240419	10.23	3295	-26.40	20240117	2200	10.23	20240419	3295	-26.40	20240117	2200	10.23	20240419	3.45	N	009180	500	146 억		832527	N	N	18	N	00	N
76	20240517	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2395	60	2	2.57	796658455	330658	481.08	2370	2455	2370	3035	1635	2335	2409.31	2.97	0	47404	2388	2361	2343	2316	2298	2352	2307	146	700	500	1680	5	1	28057025	672	3.56	0.56	12	1.18	672.00	4255.00	3295	20240117	-27.31	2200	20240419	8.86	3295	-27.31	20240117	2200	8.86	20240419	3295	-27.31	20240117	2200	8.86	20240419	3.45	N	009180	500	146 억		832527	N	N	18	N	00	N
77	20240517	130225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2415	80	2	3.43	756534830	313954	456.78	2370	2455	2370	3035	1635	2335	2409.70	2.97	0	54456	2388	2361	2343	2316	2298	2352	2307	146	700	500	1680	5	1	28057025	678	3.59	0.57	12	1.12	672.00	4255.00	3295	20240117	-26.71	2200	20240419	9.77	3295	-26.71	20240117	2200	9.77	20240419	3295	-26.71	20240117	2200	9.77	20240419	3.45	N	009180	500	146 억		832527	N	N	18	N	00	N
78	20240517	120225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2410	75	2	3.21	728673765	302414	439.99	2370	2455	2370	3035	1635	2335	2409.52	2.97	0	58604	2388	2361	2343	2316	2298	2352	2307	146	700	500	1680	5	1	28057025	676	3.59	0.57	12	1.08	672.00	4255.00	3295	20240117	-26.86	2200	20240419	9.55	3295	-26.86	20240117	2200	9.55	20240419	3295	-26.86	20240117	2200	9.55	20240419	3.45	N	009180	500	146 억		832527	N	N	18	N	00	N
79	20240517	110225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2410	75	2	3.21	683761235	283809	412.92	2370	2455	2370	3035	1635	2335	2409.23	2.97	0	59310	2388	2361	2343	2316	2298	2352	2307	146	700	500	1680	5	1	28057025	676	3.59	0.57	12	1.01	672.00	4255.00	3295	20240117	-26.86	2200	20240419	9.55	3295	-26.86	20240117	2200	9.55	20240419	3295	-26.86	20240117	2200	9.55	20240419	3.45	N	009180	500	146 억		832527	N	N	18	N	00	N
80	20240517	100224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2405	70	2	3.00	566796930	235341	342.40	2370	2455	2370	3035	1635	2335	2408.41	2.97	0	52428	2388	2361	2343	2316	2298	2352	2307	146	700	500	1680	5	1	28057025	675	3.58	0.57	12	0.84	672.00	4255.00	3295	20240117	-27.01	2200	20240419	9.32	3295	-27.01	20240117	2200	9.32	20240419	3295	-27.01	20240117	2200	9.32	20240419	3.45	N	009180	500	146 억		832527	N	N	18	N	00	N
81	20240517	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2420	85	2	3.64	133456625	55790	81.17	2370	2420	2370	3035	1635	2335	2392.12	2.97	0	-21702	2388	2361	2343	2316	2298	2352	2307	146	700	500	1680	5	1	28057025	679	3.60	0.57	12	0.20	672.00	4255.00	3295	20240117	-26.56	2200	20240419	10.00	3295	-26.56	20240117	2200	10.00	20240419	3295	-26.56	20240117	2200	10.00	20240419	3.45	N	009180	500	146 억		832527	N	N	18	N	00	N
82	20240516	160225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-15	5	-0.64	145108830	61928	103.67	2350	2370	2325	3055	1645	2350	2343.19	2.98	0	-4200	2373	2361	2338	2326	2303	2367	2332	146	705	500	1690	5	1	28057025	655	3.47	0.55	12	0.22	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.49	N	009180	500	146 억		834698	N	N	18	N	00	N
83	20240516	150224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-15	5	-0.64	133772465	57074	95.55	2350	2370	2325	3055	1645	2350	2343.84	2.98	0	-4659	2373	2361	2338	2326	2303	2367	2332	146	705	500	1690	5	1	28057025	655	3.47	0.55	12	0.20	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.49	N	009180	500	146 억		834698	N	N	13	N	00	N
84	20240516	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-15	5	-0.64	109946330	46869	78.46	2350	2370	2325	3055	1645	2350	2345.82	2.98	0	-5541	2373	2361	2338	2326	2303	2367	2332	146	705	500	1690	5	1	28057025	655	3.47	0.55	12	0.17	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.49	N	009180	500	146 억		834698	N	N	13	N	00	N
85	20240516	130226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	-10	5	-0.43	87986100	37464	62.72	2350	2370	2335	3055	1645	2350	2348.55	2.98	0	-4382	2373	2361	2338	2326	2303	2367	2332	146	705	500	1690	5	1	28057025	657	3.48	0.55	12	0.13	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.49	N	009180	500	146 억		834698	N	N	13	N	00	N
86	20240516	120224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	-10	5	-0.43	78451875	33383	55.89	2350	2370	2335	3055	1645	2350	2350.05	2.98	0	-3164	2373	2361	2338	2326	2303	2367	2332	146	705	500	1690	5	1	28057025	657	3.48	0.55	12	0.12	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.49	N	009180	500	146 억		834698	N	N	13	N	00	N
87	20240516	110224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	-5	5	-0.21	71266090	30315	50.75	2350	2370	2335	3055	1645	2350	2350.85	2.98	0	-3254	2373	2361	2338	2326	2303	2367	2332	146	705	500	1690	5	1	28057025	658	3.49	0.55	12	0.11	672.00	4255.00	3295	20240117	-28.83	2200	20240419	6.59	3295	-28.83	20240117	2200	6.59	20240419	3295	-28.83	20240117	2200	6.59	20240419	3.49	N	009180	500	146 억		834698	N	N	13	N	00	N
88	20240516	100224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	0	3	0.00	37168880	15850	26.53	2350	2350	2335	3055	1645	2350	2345.04	2.98	0	-1531	2373	2361	2338	2326	2303	2367	2332	146	705	500	1690	5	1	28057025	659	3.50	0.55	12	0.06	672.00	4255.00	3295	20240117	-28.68	2200	20240419	6.82	3295	-28.68	20240117	2200	6.82	20240419	3295	-28.68	20240117	2200	6.82	20240419	3.49	N	009180	500	146 억		834698	N	N	13	N	00	N
89	20240516	090224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	0	3	0.00	303150	129	0.22	2350	2350	2350	3055	1645	2350	2350.00	2.98	0	1	2373	2361	2338	2326	2303	2367	2332	146	705	500	1690	5	1	28057025	659	3.50	0.55	12	0.00	672.00	4255.00	3295	20240117	-28.68	2200	20240419	6.82	3295	-28.68	20240117	2200	6.82	20240419	3295	-28.68	20240117	2200	6.82	20240419	3.49	N	009180	500	146 억		834698	N	N	13	N	00	N
90	20240514	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	15	2	0.64	138744165	59424	75.84	2315	2350	2315	3035	1635	2335	2334.76	2.94	0	9022	2361	2347	2331	2317	2301	2340	2310	146	700	500	1680	5	1	28057025	659	3.50	0.55	12	0.21	672.00	4255.00	3295	20240117	-28.68	2200	20240419	6.82	3295	-28.68	20240117	2200	6.82	20240419	3295	-28.68	20240117	2200	6.82	20240419	3.53	N	009180	500	146 억		825628	N	N	13	N	00	N
91	20240514	150227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	5	2	0.21	109827255	47097	60.10	2315	2350	2315	3035	1635	2335	2331.94	2.94	0	10853	2361	2347	2331	2317	2301	2340	2310	146	700	500	1680	5	1	28057025	657	3.48	0.55	12	0.17	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.53	N	009180	500	146 억		825628	N	N	8	N	00	N
92	20240514	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	5	2	0.21	97718710	41912	53.49	2315	2350	2315	3035	1635	2335	2331.52	2.94	0	8123	2361	2347	2331	2317	2301	2340	2310	146	700	500	1680	5	1	28057025	657	3.48	0.55	12	0.15	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.53	N	009180	500	146 억		825628	N	N	8	N	00	N
93	20240514	130226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	0	3	0.00	78085450	33510	42.76	2315	2350	2315	3035	1635	2335	2330.21	2.94	0	7770	2361	2347	2331	2317	2301	2340	2310	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.12	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.53	N	009180	500	146 억		825628	N	N	8	N	00	N
94	20240514	120226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	5	2	0.21	68139965	29254	37.33	2315	2350	2315	3035	1635	2335	2329.25	2.94	0	7433	2361	2347	2331	2317	2301	2340	2310	146	700	500	1680	5	1	28057025	657	3.48	0.55	12	0.10	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.53	N	009180	500	146 억		825628	N	N	8	N	00	N
95	20240514	110225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	-5	5	-0.21	60812755	26112	33.32	2315	2350	2315	3035	1635	2335	2328.92	2.94	0	7728	2361	2347	2331	2317	2301	2340	2310	146	700	500	1680	5	1	28057025	654	3.47	0.55	12	0.09	672.00	4255.00	3295	20240117	-29.29	2200	20240419	5.91	3295	-29.29	20240117	2200	5.91	20240419	3295	-29.29	20240117	2200	5.91	20240419	3.53	N	009180	500	146 억		825628	N	N	8	N	00	N
96	20240514	100225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	0	3	0.00	28575015	12256	15.64	2315	2350	2315	3035	1635	2335	2331.51	2.94	0	236	2361	2347	2331	2317	2301	2340	2310	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.04	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.53	N	009180	500	146 억		825628	N	N	8	N	00	N
97	20240514	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	0	3	0.00	3689740	1593	2.03	2315	2335	2315	3035	1635	2335	2316.22	2.94	0	-96	2361	2347	2331	2317	2301	2340	2310	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.01	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.53	N	009180	500	146 억		825628	N	N	8	N	00	N
98	20240513	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-5	5	-0.21	182373945	78353	171.29	2340	2345	2315	3040	1640	2340	2327.59	2.92	0	7799	2373	2356	2343	2326	2313	2350	2320	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.28	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.52	N	009180	500	146 억		818879	N	N	8	N	00	N
99	20240513	150226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-5	5	-0.21	178362810	76635	167.54	2340	2345	2315	3040	1640	2340	2327.43	2.92	0	7798	2373	2356	2343	2326	2313	2350	2320	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.27	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.52	N	009180	500	146 억		818879	N	N	1	N	00	N
100	20240513	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-5	5	-0.21	136931845	58842	128.64	2340	2345	2315	3040	1640	2340	2327.11	2.92	0	8256	2373	2356	2343	2326	2313	2350	2320	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.21	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.52	N	009180	500	146 억		818879	N	N	1	N	00	N
101	20240513	130226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-5	5	-0.21	128257000	55112	120.48	2340	2345	2315	3040	1640	2340	2327.21	2.92	0	10232	2373	2356	2343	2326	2313	2350	2320	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.20	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.52	N	009180	500	146 억		818879	N	N	1	N	00	N
102	20240513	120226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	0	3	0.00	121830985	52355	114.46	2340	2345	2315	3040	1640	2340	2327.02	2.92	0	12588	2373	2356	2343	2326	2313	2350	2320	146	700	500	1680	5	1	28057025	657	3.48	0.55	12	0.19	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.52	N	009180	500	146 억		818879	N	N	1	N	00	N
103	20240513	110226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-15	5	-0.64	117358175	50434	110.26	2340	2345	2315	3040	1640	2340	2326.97	2.92	0	12588	2373	2356	2343	2326	2313	2350	2320	146	700	500	1680	5	1	28057025	652	3.46	0.55	12	0.18	672.00	4255.00	3295	20240117	-29.44	2200	20240419	5.68	3295	-29.44	20240117	2200	5.68	20240419	3295	-29.44	20240117	2200	5.68	20240419	3.52	N	009180	500	146 억		818879	N	N	1	N	00	N
104	20240513	100226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-15	5	-0.64	61493225	26364	57.64	2340	2345	2320	3040	1640	2340	2332.47	2.92	0	-4426	2373	2356	2343	2326	2313	2350	2320	146	700	500	1680	5	1	28057025	652	3.46	0.55	12	0.09	672.00	4255.00	3295	20240117	-29.44	2200	20240419	5.68	3295	-29.44	20240117	2200	5.68	20240419	3295	-29.44	20240117	2200	5.68	20240419	3.52	N	009180	500	146 억		818879	N	N	1	N	00	N
105	20240513	090226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-5	5	-0.21	22487055	9612	21.01	2340	2340	2335	3040	1640	2340	2339.48	2.92	0	-8566	2373	2356	2343	2326	2313	2350	2320	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.03	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.52	N	009180	500	146 억		818879	N	N	1	N	00	N
106	20240510	160220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	-15	5	-0.64	106424445	45460	85.55	2350	2360	2330	3060	1650	2355	2341.06	2.91	0	2151	2378	2366	2343	2331	2308	2372	2337	146	705	500	1690	5	1	28057025	657	3.48	0.55	12	0.16	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.58	N	009180	500	146 억		815393	N	N	1	N	00	N
107	20240510	150222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	-5	5	-0.21	97642715	41699	78.48	2350	2360	2330	3060	1650	2355	2341.61	2.91	0	1866	2378	2366	2343	2331	2308	2372	2337	146	705	500	1690	5	1	28057025	659	3.50	0.55	12	0.15	672.00	4255.00	3295	20240117	-28.68	2200	20240419	6.82	3295	-28.68	20240117	2200	6.82	20240419	3295	-28.68	20240117	2200	6.82	20240419	3.58	N	009180	500	146 억		815393	N	N	0	N	00	N
108	20240510	140222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-20	5	-0.85	67476320	28829	54.26	2350	2355	2330	3060	1650	2355	2340.57	2.91	0	2848	2378	2366	2343	2331	2308	2372	2337	146	705	500	1690	5	1	28057025	655	3.47	0.55	12	0.10	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.58	N	009180	500	146 억		815393	N	N	0	N	00	N
109	20240510	130220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	-15	5	-0.64	55975480	23906	44.99	2350	2355	2330	3060	1650	2355	2341.48	2.91	0	2248	2378	2366	2343	2331	2308	2372	2337	146	705	500	1690	5	1	28057025	657	3.48	0.55	12	0.09	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.58	N	009180	500	146 억		815393	N	N	0	N	00	N
110	20240510	120221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	-5	5	-0.21	42368130	18085	34.04	2350	2355	2335	3060	1650	2355	2342.72	2.91	0	-164	2378	2366	2343	2331	2308	2372	2337	146	705	500	1690	5	1	28057025	659	3.50	0.55	12	0.06	672.00	4255.00	3295	20240117	-28.68	2200	20240419	6.82	3295	-28.68	20240117	2200	6.82	20240419	3295	-28.68	20240117	2200	6.82	20240419	3.58	N	009180	500	146 억		815393	N	N	0	N	00	N
111	20240510	110219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	-15	5	-0.64	32209910	13761	25.90	2350	2350	2335	3060	1650	2355	2340.67	2.91	0	1512	2378	2366	2343	2331	2308	2372	2337	146	705	500	1690	5	1	28057025	657	3.48	0.55	12	0.05	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.58	N	009180	500	146 억		815393	N	N	0	N	00	N
112	20240510	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	-10	5	-0.42	20475365	8744	16.46	2350	2350	2335	3060	1650	2355	2341.65	2.91	0	1441	2378	2366	2343	2331	2308	2372	2337	146	705	500	1690	5	1	28057025	658	3.49	0.55	12	0.03	672.00	4255.00	3295	20240117	-28.83	2200	20240419	6.59	3295	-28.83	20240117	2200	6.59	20240419	3295	-28.83	20240117	2200	6.59	20240419	3.58	N	009180	500	146 억		815393	N	N	0	N	00	N
113	20240510	090221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	-5	5	-0.21	1014840	432	0.81	2350	2350	2345	3060	1650	2355	2349.17	2.91	0	-196	2378	2366	2343	2331	2308	2372	2337	146	705	500	1690	5	1	28057025	659	3.50	0.55	12	0.00	672.00	4255.00	3295	20240117	-28.68	2200	20240419	6.82	3295	-28.68	20240117	2200	6.82	20240419	3295	-28.68	20240117	2200	6.82	20240419	3.58	N	009180	500	146 억		815393	N	N	0	N	00	N
114	20240509	160224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2355	15	2	0.64	124115860	53131	66.27	2340	2355	2320	3040	1640	2340	2336.03	2.93	0	-6144	2366	2352	2326	2312	2286	2360	2320	146	700	500	1680	5	1	28057025	661	3.50	0.55	12	0.19	672.00	4255.00	3295	20240117	-28.53	2200	20240419	7.05	3295	-28.53	20240117	2200	7.05	20240419	3295	-28.53	20240117	2200	7.05	20240419	3.59	N	009180	500	146 억		822557	N	N	0	N	00	N
115	20240509	150225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	-20	5	-0.85	102840385	44049	54.94	2340	2355	2320	3040	1640	2340	2334.68	2.93	0	-5177	2366	2352	2326	2312	2286	2360	2320	146	700	500	1680	5	1	28057025	651	3.45	0.55	12	0.16	672.00	4255.00	3295	20240117	-29.59	2200	20240419	5.45	3295	-29.59	20240117	2200	5.45	20240419	3295	-29.59	20240117	2200	5.45	20240419	3.59	N	009180	500	146 억		822557	N	N	0	N	00	N
116	20240509	140223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	0	3	0.00	79964355	34213	42.67	2340	2355	2320	3040	1640	2340	2337.25	2.93	0	-5119	2366	2352	2326	2312	2286	2360	2320	146	700	500	1680	5	1	28057025	657	3.48	0.55	12	0.12	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.59	N	009180	500	146 억		822557	N	N	0	N	00	N
117	20240509	130221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	0	3	0.00	75760530	32414	40.43	2340	2355	2320	3040	1640	2340	2337.28	2.93	0	-4194	2366	2352	2326	2312	2286	2360	2320	146	700	500	1680	5	1	28057025	657	3.48	0.55	12	0.12	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.59	N	009180	500	146 억		822557	N	N	0	N	00	N
118	20240509	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-15	5	-0.64	44693325	19134	23.86	2340	2355	2320	3040	1640	2340	2335.81	2.93	0	251	2366	2352	2326	2312	2286	2360	2320	146	700	500	1680	5	1	28057025	652	3.46	0.55	12	0.07	672.00	4255.00	3295	20240117	-29.44	2200	20240419	5.68	3295	-29.44	20240117	2200	5.68	20240419	3295	-29.44	20240117	2200	5.68	20240419	3.59	N	009180	500	146 억		822557	N	N	0	N	00	N
119	20240509	110219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-5	5	-0.21	36235035	15505	19.34	2340	2355	2320	3040	1640	2340	2336.99	2.93	0	523	2366	2352	2326	2312	2286	2360	2320	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.06	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.59	N	009180	500	146 억		822557	N	N	0	N	00	N
120	20240509	100219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-15	5	-0.64	28617865	12233	15.26	2340	2355	2320	3040	1640	2340	2339.40	2.93	0	556	2366	2352	2326	2312	2286	2360	2320	146	700	500	1680	5	1	28057025	652	3.46	0.55	12	0.04	672.00	4255.00	3295	20240117	-29.44	2200	20240419	5.68	3295	-29.44	20240117	2200	5.68	20240419	3295	-29.44	20240117	2200	5.68	20240419	3.59	N	009180	500	146 억		822557	N	N	0	N	00	N
121	20240509	090219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-5	5	-0.21	662070	283	0.35	2340	2340	2335	3040	1640	2340	2339.47	2.93	0	-226	2366	2352	2326	2312	2286	2360	2320	146	700	500	1680	5	1	28057025	655	3.47	0.55	12	0.00	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.59	N	009180	500	146 억		822557	N	N	0	N	00	N
122	20240508	160219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	20	2	0.86	186475480	80119	106.13	2310	2340	2300	3015	1625	2320	2327.44	2.88	0	13025	2350	2335	2305	2290	2260	2342	2297	146	695	500	1670	5	1	28057025	657	3.48	0.55	12	0.29	672.00	4255.00	3295	20240117	-28.98	2200	20240419	6.36	3295	-28.98	20240117	2200	6.36	20240419	3295	-28.98	20240117	2200	6.36	20240419	3.69	N	009180	500	146 억		807424	N	N	0	N	00	N
123	20240508	150220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	5	2	0.22	169099460	72678	96.27	2310	2340	2300	3015	1625	2320	2326.69	2.88	0	12223	2350	2335	2305	2290	2260	2342	2297	146	695	500	1670	5	1	28057025	652	3.46	0.55	12	0.26	672.00	4255.00	3295	20240117	-29.44	2200	20240419	5.68	3295	-29.44	20240117	2200	5.68	20240419	3295	-29.44	20240117	2200	5.68	20240419	3.69	N	009180	500	146 억		807424	N	N	0	N	00	N
124	20240508	140218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	15	2	0.65	136807615	58814	77.91	2310	2340	2300	3015	1625	2320	2326.11	2.88	0	10122	2350	2335	2305	2290	2260	2342	2297	146	695	500	1670	5	1	28057025	655	3.47	0.55	12	0.21	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.69	N	009180	500	146 억		807424	N	N	0	N	00	N
125	20240508	130216	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	5	2	0.22	114169045	49093	65.03	2310	2340	2300	3015	1625	2320	2325.57	2.88	0	8640	2350	2335	2305	2290	2260	2342	2297	146	695	500	1670	5	1	28057025	652	3.46	0.55	12	0.17	672.00	4255.00	3295	20240117	-29.44	2200	20240419	5.68	3295	-29.44	20240117	2200	5.68	20240419	3295	-29.44	20240117	2200	5.68	20240419	3.69	N	009180	500	146 억		807424	N	N	0	N	00	N
126	20240508	120218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	10	2	0.43	89607760	38526	51.03	2310	2340	2300	3015	1625	2320	2325.90	2.88	0	6370	2350	2335	2305	2290	2260	2342	2297	146	695	500	1670	5	1	28057025	654	3.47	0.55	12	0.14	672.00	4255.00	3295	20240117	-29.29	2200	20240419	5.91	3295	-29.29	20240117	2200	5.91	20240419	3295	-29.29	20240117	2200	5.91	20240419	3.69	N	009180	500	146 억		807424	N	N	0	N	00	N
127	20240508	110235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	10	2	0.43	77199525	33191	43.97	2310	2340	2300	3015	1625	2320	2325.92	2.88	0	5011	2350	2335	2305	2290	2260	2342	2297	146	695	500	1670	5	1	28057025	654	3.47	0.55	12	0.12	672.00	4255.00	3295	20240117	-29.29	2200	20240419	5.91	3295	-29.29	20240117	2200	5.91	20240419	3295	-29.29	20240117	2200	5.91	20240419	3.69	N	009180	500	146 억		807424	N	N	0	N	00	N
128	20240508	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	15	2	0.65	37782850	16306	21.60	2310	2340	2300	3015	1625	2320	2317.11	2.88	0	4826	2350	2335	2305	2290	2260	2342	2297	146	695	500	1670	5	1	28057025	655	3.47	0.55	12	0.06	672.00	4255.00	3295	20240117	-29.14	2200	20240419	6.14	3295	-29.14	20240117	2200	6.14	20240419	3295	-29.14	20240117	2200	6.14	20240419	3.69	N	009180	500	146 억		807424	N	N	0	N	00	N
129	20240508	090218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-10	5	-0.43	1035170	449	0.59	2310	2310	2305	3015	1625	2320	2305.50	2.88	0	349	2350	2335	2305	2290	2260	2342	2297	146	695	500	1670	5	1	28057025	648	3.44	0.54	12	0.00	672.00	4255.00	3295	20240117	-29.89	2200	20240419	5.00	3295	-29.89	20240117	2200	5.00	20240419	3295	-29.89	20240117	2200	5.00	20240419	3.69	N	009180	500	146 억		807424	N	N	0	N	00	N
130	20240503	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	195179505	85540	155.71	2275	2300	2270	2960	1600	2280	2281.73	2.76	0	14259	2323	2301	2283	2261	2243	2292	2252	146	680	500	1640	5	1	28057025	640	3.39	0.54	12	0.30	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.67	N	009180	500	146 억		773702	N	N	33	N	00	N
131	20240503	150223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-5	5	-0.22	185821850	81428	148.23	2275	2300	2270	2960	1600	2280	2282.04	2.76	0	13991	2323	2301	2283	2261	2243	2292	2252	146	680	500	1640	5	1	28057025	638	3.39	0.53	12	0.29	672.00	4255.00	3295	20240117	-30.96	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.67	N	009180	500	146 억		773702	N	N	33	N	00	N
132	20240503	140222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	145325315	63598	115.77	2275	2300	2275	2960	1600	2280	2285.06	2.76	0	5902	2323	2301	2283	2261	2243	2292	2252	146	680	500	1640	5	1	28057025	640	3.39	0.54	12	0.23	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.67	N	009180	500	146 억		773702	N	N	33	N	00	N
133	20240503	130223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	113073210	49432	89.98	2275	2300	2275	2960	1600	2280	2287.45	2.76	0	1328	2323	2301	2283	2261	2243	2292	2252	146	680	500	1640	5	1	28057025	640	3.39	0.54	12	0.18	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.67	N	009180	500	146 억		773702	N	N	33	N	00	N
134	20240503	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	5	2	0.22	92087265	40235	73.24	2275	2300	2275	2960	1600	2280	2288.74	2.76	0	811	2323	2301	2283	2261	2243	2292	2252	146	680	500	1640	5	1	28057025	641	3.40	0.54	12	0.14	672.00	4255.00	3295	20240117	-30.65	2200	20240419	3.86	3295	-30.65	20240117	2200	3.86	20240419	3295	-30.65	20240117	2200	3.86	20240419	3.67	N	009180	500	146 억		773702	N	N	33	N	00	N
135	20240503	110221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	10	2	0.44	74711120	32637	59.41	2275	2300	2275	2960	1600	2280	2289.15	2.76	0	530	2323	2301	2283	2261	2243	2292	2252	146	680	500	1640	5	1	28057025	643	3.41	0.54	12	0.12	672.00	4255.00	3295	20240117	-30.50	2200	20240419	4.09	3295	-30.50	20240117	2200	4.09	20240419	3295	-30.50	20240117	2200	4.09	20240419	3.67	N	009180	500	146 억		773702	N	N	33	N	00	N
136	20240503	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	5	2	0.22	59342565	25918	47.18	2275	2300	2275	2960	1600	2280	2289.63	2.76	0	629	2323	2301	2283	2261	2243	2292	2252	146	680	500	1640	5	1	28057025	641	3.40	0.54	12	0.09	672.00	4255.00	3295	20240117	-30.65	2200	20240419	3.86	3295	-30.65	20240117	2200	3.86	20240419	3295	-30.65	20240117	2200	3.86	20240419	3.67	N	009180	500	146 억		773702	N	N	33	N	00	N
137	20240503	090220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	10	2	0.44	5335440	2341	4.26	2275	2290	2275	2960	1600	2280	2279.13	2.76	0	1573	2323	2301	2283	2261	2243	2292	2252	146	680	500	1640	5	1	28057025	643	3.41	0.54	12	0.01	672.00	4255.00	3295	20240117	-30.50	2200	20240419	4.09	3295	-30.50	20240117	2200	4.09	20240419	3295	-30.50	20240117	2200	4.09	20240419	3.67	N	009180	500	146 억		773702	N	N	33	N	00	N
138	20240502	160220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-10	5	-0.44	123788910	54372	114.98	2285	2305	2265	2975	1605	2290	2276.70	2.79	0	-1436	2310	2300	2285	2275	2260	2305	2280	146	685	500	1640	5	1	28057025	640	3.39	0.54	12	0.19	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.73	N	009180	500	146 억		782371	N	N	33	N	00	N
139	20240502	150221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-10	5	-0.44	119212095	52362	110.73	2285	2305	2265	2975	1605	2290	2276.69	2.79	0	-1530	2310	2300	2285	2275	2260	2305	2280	146	685	500	1640	5	1	28057025	640	3.39	0.54	12	0.19	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.73	N	009180	500	146 억		782371	N	N	0	N	00	N
140	20240502	140220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-15	5	-0.66	103829635	45624	96.48	2285	2305	2265	2975	1605	2290	2275.77	2.79	0	-4808	2310	2300	2285	2275	2260	2305	2280	146	685	500	1640	5	1	28057025	638	3.39	0.53	12	0.16	672.00	4255.00	3295	20240117	-30.96	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.73	N	009180	500	146 억		782371	N	N	0	N	00	N
141	20240502	130220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-15	5	-0.66	94679280	41597	87.96	2285	2305	2265	2975	1605	2290	2276.11	2.79	0	-4179	2310	2300	2285	2275	2260	2305	2280	146	685	500	1640	5	1	28057025	638	3.39	0.53	12	0.15	672.00	4255.00	3295	20240117	-30.96	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.73	N	009180	500	146 억		782371	N	N	0	N	00	N
142	20240502	120219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	-20	5	-0.87	90627695	39817	84.20	2285	2305	2265	2975	1605	2290	2276.11	2.79	0	-3300	2310	2300	2285	2275	2260	2305	2280	146	685	500	1640	5	1	28057025	637	3.38	0.53	12	0.14	672.00	4255.00	3295	20240117	-31.11	2200	20240419	3.18	3295	-31.11	20240117	2200	3.18	20240419	3295	-31.11	20240117	2200	3.18	20240419	3.73	N	009180	500	146 억		782371	N	N	0	N	00	N
143	20240502	110219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-15	5	-0.66	58997010	25908	54.79	2285	2305	2265	2975	1605	2290	2277.17	2.79	0	-3076	2310	2300	2285	2275	2260	2305	2280	146	685	500	1640	5	1	28057025	638	3.39	0.53	12	0.09	672.00	4255.00	3295	20240117	-30.96	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.73	N	009180	500	146 억		782371	N	N	0	N	00	N
144	20240502	100219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-10	5	-0.44	25039040	10972	23.20	2285	2305	2270	2975	1605	2290	2282.09	2.79	0	14	2310	2300	2285	2275	2260	2305	2280	146	685	500	1640	5	1	28057025	640	3.39	0.54	12	0.04	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.73	N	009180	500	146 억		782371	N	N	0	N	00	N
145	20240502	090219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-5	5	-0.22	5982030	2618	5.54	2285	2285	2280	2975	1605	2290	2284.96	2.79	0	-380	2310	2300	2285	2275	2260	2305	2280	146	685	500	1640	5	1	28057025	641	3.40	0.54	12	0.01	672.00	4255.00	3295	20240117	-30.65	2200	20240419	3.86	3295	-30.65	20240117	2200	3.86	20240419	3295	-30.65	20240117	2200	3.86	20240419	3.73	N	009180	500	146 억		782371	N	N	0	N	00	N