KissMeData/001140/price/prices-20241101.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	20241129	160118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
3	20241129	150118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
4	20241129	140117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
5	20241129	130118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
6	20241129	120118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
7	20241129	110118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
8	20241129	100118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
9	20241129	090118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
10	20241128	160118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
11	20241128	150119	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
12	20241128	140118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
13	20241128	130118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
14	20241128	120119	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
15	20241128	110118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
16	20241128	100118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
17	20241128	090117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
18	20241127	160117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
19	20241127	150118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
20	20241127	140117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
21	20241127	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
22	20241127	120117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
23	20241127	110118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
24	20241127	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
25	20241127	090118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
26	20241126	160117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
27	20241126	150118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
28	20241126	140117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
29	20241126	130118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
30	20241126	120118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
31	20241126	110118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
32	20241126	100118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
33	20241126	090118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
34	20241125	160117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
35	20241125	150117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
36	20241125	140118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
37	20241125	130118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
38	20241125	120118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
39	20241125	110117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
40	20241125	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
41	20241125	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
42	20241122	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
43	20241122	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
44	20241122	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
45	20241122	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
46	20241122	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
47	20241122	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
48	20241122	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
49	20241122	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
50	20241121	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
51	20241121	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
52	20241121	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
53	20241121	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
54	20241121	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
55	20241121	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
56	20241121	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
57	20241121	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
58	20241120	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
59	20241120	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
60	20241120	140117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
61	20241120	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
62	20241120	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
63	20241120	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
64	20241120	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
65	20241120	090117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
66	20241119	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
67	20241119	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
68	20241119	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
69	20241119	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
70	20241119	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
71	20241119	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
72	20241119	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
73	20241119	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
74	20241118	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
75	20241118	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
76	20241118	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
77	20241118	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
78	20241118	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
79	20241118	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
80	20241118	100115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
81	20241118	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
82	20241115	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
83	20241115	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
84	20241115	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
85	20241115	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
86	20241115	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
87	20241115	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
88	20241115	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
89	20241115	090132	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
90	20241114	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
91	20241114	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
92	20241114	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
93	20241114	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
94	20241114	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
95	20241114	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
96	20241114	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
97	20241114	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
98	20241112	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
99	20241112	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
100	20241112	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
101	20241112	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
102	20241112	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
103	20241112	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
104	20241112	100115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
105	20241112	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
106	20241111	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
107	20241111	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
108	20241111	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
109	20241111	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
110	20241111	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
111	20241111	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
112	20241111	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
113	20241111	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
114	20241108	160113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
115	20241108	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
116	20241108	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
117	20241108	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
118	20241108	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
119	20241108	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
120	20241108	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
121	20241108	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
122	20241107	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
123	20241107	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
124	20241107	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
125	20241107	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
126	20241107	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
127	20241107	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
128	20241107	100115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
129	20241107	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
130	20241106	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
131	20241106	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
132	20241106	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
133	20241106	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
134	20241106	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
135	20241106	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
136	20241106	100115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
137	20241106	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
138	20241105	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
139	20241105	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
140	20241105	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
141	20241105	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
142	20241105	120113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
143	20241105	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
144	20241105	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
145	20241105	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
146	20241104	160113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
147	20241104	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
148	20241104	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
149	20241104	130110	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
150	20241104	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
151	20241104	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
152	20241104	100113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
153	20241104	090113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
154	20241101	160112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
155	20241101	150113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
156	20241101	140118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
157	20241101	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
158	20241101	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
159	20241101	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
160	20241101	100115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
161	20241101	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N