KissMeData/009070/price/prices-20241001.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	20241031	160246	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4520	105	2	2.38	365650830	82253	93.60	4400	4535	4360	5730	3095	4415	4445.43	2.59	0	30788	4628	4521	4468	4361	4308	4495	4335	150	1315	500	2910	5	1	30000000	1356	5.06	0.50	12	0.27	894.00	9106.00	7030	20240801	-35.70	3610	20231024	25.21	7030	-35.70	20240801	3625	24.69	20240417	7030	-35.70	20240801	3625	24.69	20240417	3.03	N	009070	500	150 억		777400	N	N	2	N	00	N
3	20241031	150250	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4510	95	2	2.15	345807715	77858	88.59	4400	4535	4360	5730	3095	4415	4441.52	2.59	0	30005	4628	4521	4468	4361	4308	4495	4335	150	1315	500	2910	5	1	30000000	1353	5.04	0.50	12	0.26	894.00	9106.00	7030	20240801	-35.85	3610	20231024	24.93	7030	-35.85	20240801	3625	24.41	20240417	7030	-35.85	20240801	3625	24.41	20240417	3.03	N	009070	500	150 억		777400	N	N	0	N	00	N
4	20241031	140249	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4485	70	2	1.59	271143640	61297	69.75	4400	4505	4360	5730	3095	4415	4423.44	2.59	0	18712	4628	4521	4468	4361	4308	4495	4335	150	1315	500	2910	5	1	30000000	1346	5.02	0.49	12	0.20	894.00	9106.00	7030	20240801	-36.20	3610	20231024	24.24	7030	-36.20	20240801	3625	23.72	20240417	7030	-36.20	20240801	3625	23.72	20240417	3.03	N	009070	500	150 억		777400	N	N	0	N	00	N
5	20241031	130249	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4495	80	2	1.81	223753150	50753	57.75	4400	4495	4360	5730	3095	4415	4408.67	2.59	0	17238	4628	4521	4468	4361	4308	4495	4335	150	1315	500	2910	5	1	30000000	1349	5.03	0.49	12	0.17	894.00	9106.00	7030	20240801	-36.06	3610	20231024	24.52	7030	-36.06	20240801	3625	24.00	20240417	7030	-36.06	20240801	3625	24.00	20240417	3.03	N	009070	500	150 억		777400	N	N	0	N	00	N
6	20241031	120249	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4480	65	2	1.47	211654600	48053	54.68	4400	4485	4360	5730	3095	4415	4404.61	2.59	0	16647	4628	4521	4468	4361	4308	4495	4335	150	1315	500	2910	5	1	30000000	1344	5.01	0.49	12	0.16	894.00	9106.00	7030	20240801	-36.27	3610	20231024	24.10	7030	-36.27	20240801	3625	23.59	20240417	7030	-36.27	20240801	3625	23.59	20240417	3.03	N	009070	500	150 억		777400	N	N	0	N	00	N
7	20241031	110251	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4425	10	2	0.23	160573485	36576	41.62	4400	4445	4360	5730	3095	4415	4390.13	2.59	0	10773	4628	4521	4468	4361	4308	4495	4335	150	1315	500	2910	5	1	30000000	1328	4.95	0.49	12	0.12	894.00	9106.00	7030	20240801	-37.06	3610	20231024	22.58	7030	-37.06	20240801	3625	22.07	20240417	7030	-37.06	20240801	3625	22.07	20240417	3.03	N	009070	500	150 억		777400	N	N	0	N	00	N
8	20241031	100249	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4400	-15	5	-0.34	121279840	27695	31.51	4400	4425	4360	5730	3095	4415	4379.12	2.59	0	8422	4628	4521	4468	4361	4308	4495	4335	150	1315	500	2910	5	1	30000000	1320	4.92	0.48	12	0.09	894.00	9106.00	7030	20240801	-37.41	3610	20231024	21.88	7030	-37.41	20240801	3625	21.38	20240417	7030	-37.41	20240801	3625	21.38	20240417	3.03	N	009070	500	150 억		777400	N	N	0	N	00	N
9	20241031	090249	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4370	-45	5	-1.02	31283565	7123	8.11	4400	4425	4365	5730	3095	4415	4391.91	2.59	0	-2402	4628	4521	4468	4361	4308	4495	4335	150	1315	500	2910	5	1	30000000	1311	4.89	0.48	12	0.02	894.00	9106.00	7030	20240801	-37.84	3610	20231024	21.05	7030	-37.84	20240801	3625	20.55	20240417	7030	-37.84	20240801	3625	20.55	20240417	3.03	N	009070	500	150 억		777400	N	N	0	N	00	N
10	20241030	160248	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4415	-125	5	-2.75	388865525	86943	112.30	4575	4575	4415	5900	3180	4540	4472.75	2.62	0	-8227	4646	4592	4526	4472	4406	4620	4500	150	1360	500	2990	5	1	30000000	1325	4.94	0.48	12	0.29	894.00	9106.00	7030	20240801	-37.20	3550	20231023	24.37	7030	-37.20	20240801	3625	21.79	20240417	7030	-37.20	20240801	3625	21.79	20240417	3.09	N	009070	500	150 억		786715	N	N	0	N	00	N
11	20241030	150252	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4460	-80	5	-1.76	287138555	64028	82.70	4575	4575	4450	5900	3180	4540	4484.49	2.62	0	-1096	4646	4592	4526	4472	4406	4620	4500	150	1360	500	2990	5	1	30000000	1338	4.99	0.49	12	0.21	894.00	9106.00	7030	20240801	-36.56	3550	20231023	25.63	7030	-36.56	20240801	3625	23.03	20240417	7030	-36.56	20240801	3625	23.03	20240417	3.09	N	009070	500	150 억		786715	N	N	0	N	00	N
12	20241030	140250	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4470	-70	5	-1.54	216674055	48227	62.29	4575	4575	4465	5900	3180	4540	4492.70	2.62	0	4351	4646	4592	4526	4472	4406	4620	4500	150	1360	500	2990	5	1	30000000	1341	5.00	0.49	12	0.16	894.00	9106.00	7030	20240801	-36.42	3550	20231023	25.92	7030	-36.42	20240801	3625	23.31	20240417	7030	-36.42	20240801	3625	23.31	20240417	3.09	N	009070	500	150 억		786715	N	N	0	N	00	N
13	20241030	130250	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4480	-60	5	-1.32	203310250	45243	58.44	4575	4575	4465	5900	3180	4540	4493.64	2.62	0	4844	4646	4592	4526	4472	4406	4620	4500	150	1360	500	2990	5	1	30000000	1344	5.01	0.49	12	0.15	894.00	9106.00	7030	20240801	-36.27	3550	20231023	26.20	7030	-36.27	20240801	3625	23.59	20240417	7030	-36.27	20240801	3625	23.59	20240417	3.09	N	009070	500	150 억		786715	N	N	0	N	00	N
14	20241030	120251	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4485	-55	5	-1.21	176321590	39211	50.65	4575	4575	4475	5900	3180	4540	4496.63	2.62	0	4361	4646	4592	4526	4472	4406	4620	4500	150	1360	500	2990	5	1	30000000	1346	5.02	0.49	12	0.13	894.00	9106.00	7030	20240801	-36.20	3550	20231023	26.34	7030	-36.20	20240801	3625	23.72	20240417	7030	-36.20	20240801	3625	23.72	20240417	3.09	N	009070	500	150 억		786715	N	N	0	N	00	N
15	20241030	110250	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	-35	5	-0.77	98032245	21779	28.13	4575	4575	4475	5900	3180	4540	4501.05	2.62	0	-4705	4646	4592	4526	4472	4406	4620	4500	150	1360	500	2990	5	1	30000000	1352	5.04	0.49	12	0.07	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3625	24.28	20240417	3.09	N	009070	500	150 억		786715	N	N	0	N	00	N
16	20241030	100249	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	-35	5	-0.77	41607245	9205	11.89	4575	4575	4500	5900	3180	4540	4519.85	2.62	0	-3722	4646	4592	4526	4472	4406	4620	4500	150	1360	500	2990	5	1	30000000	1352	5.04	0.49	12	0.03	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3625	24.28	20240417	3.09	N	009070	500	150 억		786715	N	N	0	N	00	N
17	20241030	090250	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4545	5	2	0.11	3884860	853	1.10	4575	4575	4540	5900	3180	4540	4556.25	2.62	0	-416	4646	4592	4526	4472	4406	4620	4500	150	1360	500	2990	5	1	30000000	1364	5.08	0.50	12	0.00	894.00	9106.00	7030	20240801	-35.35	3550	20231023	28.03	7030	-35.35	20240801	3625	25.38	20240417	7030	-35.35	20240801	3625	25.38	20240417	3.09	N	009070	500	150 억		786715	N	N	0	N	00	N
18	20241029	160242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4540	0	3	0.00	344693385	76507	101.26	4510	4580	4460	5900	3180	4540	4505.29	2.59	0	7332	4646	4592	4501	4447	4356	4620	4475	150	1360	500	2990	5	1	30000000	1362	5.08	0.50	12	0.26	894.00	9106.00	7030	20240801	-35.42	3550	20231023	27.89	7030	-35.42	20240801	3625	25.24	20240417	7030	-35.42	20240801	3625	25.24	20240417	3.19	N	009070	500	150 억		777964	N	N	0	N	00	N
19	20241029	150246	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4520	-20	5	-0.44	308717105	68579	90.77	4510	4580	4460	5900	3180	4540	4501.63	2.59	0	8061	4646	4592	4501	4447	4356	4620	4475	150	1360	500	2990	5	1	30000000	1356	5.06	0.50	12	0.23	894.00	9106.00	7030	20240801	-35.70	3550	20231023	27.32	7030	-35.70	20240801	3625	24.69	20240417	7030	-35.70	20240801	3625	24.69	20240417	3.19	N	009070	500	150 억		777964	N	N	0	N	00	N
20	20241029	140242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4485	-55	5	-1.21	262385210	58299	77.16	4510	4580	4460	5900	3180	4540	4500.68	2.59	0	2537	4646	4592	4501	4447	4356	4620	4475	150	1360	500	2990	5	1	30000000	1346	5.02	0.49	12	0.19	894.00	9106.00	7030	20240801	-36.20	3550	20231023	26.34	7030	-36.20	20240801	3625	23.72	20240417	7030	-36.20	20240801	3625	23.72	20240417	3.19	N	009070	500	150 억		777964	N	N	0	N	00	N
21	20241029	130244	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4490	-50	5	-1.10	224069795	49737	65.83	4510	4580	4480	5900	3180	4540	4505.09	2.59	0	2756	4646	4592	4501	4447	4356	4620	4475	150	1360	500	2990	5	1	30000000	1347	5.02	0.49	12	0.17	894.00	9106.00	7030	20240801	-36.13	3550	20231023	26.48	7030	-36.13	20240801	3625	23.86	20240417	7030	-36.13	20240801	3625	23.86	20240417	3.19	N	009070	500	150 억		777964	N	N	0	N	00	N
22	20241029	120245	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4515	-25	5	-0.55	193859830	43011	56.93	4510	4580	4485	5900	3180	4540	4507.22	2.59	0	5726	4646	4592	4501	4447	4356	4620	4475	150	1360	500	2990	5	1	30000000	1355	5.05	0.50	12	0.14	894.00	9106.00	7030	20240801	-35.78	3550	20231023	27.18	7030	-35.78	20240801	3625	24.55	20240417	7030	-35.78	20240801	3625	24.55	20240417	3.19	N	009070	500	150 억		777964	N	N	0	N	00	N
23	20241029	110244	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4520	-20	5	-0.44	132366890	29357	38.86	4510	4580	4485	5900	3180	4540	4508.87	2.59	0	9232	4646	4592	4501	4447	4356	4620	4475	150	1360	500	2990	5	1	30000000	1356	5.06	0.50	12	0.10	894.00	9106.00	7030	20240801	-35.70	3550	20231023	27.32	7030	-35.70	20240801	3625	24.69	20240417	7030	-35.70	20240801	3625	24.69	20240417	3.19	N	009070	500	150 억		777964	N	N	0	N	00	N
24	20241029	100244	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4540	0	3	0.00	120797255	26801	35.47	4510	4580	4485	5900	3180	4540	4507.19	2.59	0	8902	4646	4592	4501	4447	4356	4620	4475	150	1360	500	2990	5	1	30000000	1362	5.08	0.50	12	0.09	894.00	9106.00	7030	20240801	-35.42	3550	20231023	27.89	7030	-35.42	20240801	3625	25.24	20240417	7030	-35.42	20240801	3625	25.24	20240417	3.19	N	009070	500	150 억		777964	N	N	0	N	00	N
25	20241028	160242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4540	130	2	2.95	330601235	73225	65.01	4410	4555	4410	5730	3090	4410	4514.86	2.51	0	27221	4563	4486	4438	4361	4313	4462	4337	150	1320	500	2910	5	1	30000000	1362	5.08	0.50	12	0.24	894.00	9106.00	7030	20240801	-35.42	3550	20231023	27.89	7030	-35.42	20240801	3625	25.24	20240417	7030	-35.42	20240801	3625	25.24	20240417	3.17	N	009070	500	150 억		751856	N	N	0	N	00	N
26	20241028	150242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4545	135	2	3.06	306242215	67853	60.24	4410	4555	4410	5730	3090	4410	4513.32	2.51	0	27339	4563	4486	4438	4361	4313	4462	4337	150	1320	500	2910	5	1	30000000	1364	5.08	0.50	12	0.23	894.00	9106.00	7030	20240801	-35.35	3550	20231023	28.03	7030	-35.35	20240801	3625	25.38	20240417	7030	-35.35	20240801	3625	25.38	20240417	3.17	N	009070	500	150 억		751856	N	N	0	N	00	N
27	20241028	140244	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4540	130	2	2.95	250324090	55537	49.30	4410	4555	4410	5730	3090	4410	4507.34	2.51	0	20237	4563	4486	4438	4361	4313	4462	4337	150	1320	500	2910	5	1	30000000	1362	5.08	0.50	12	0.19	894.00	9106.00	7030	20240801	-35.42	3550	20231023	27.89	7030	-35.42	20240801	3625	25.24	20240417	7030	-35.42	20240801	3625	25.24	20240417	3.17	N	009070	500	150 억		751856	N	N	0	N	00	N
28	20241028	130243	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4530	120	2	2.72	230578015	51188	45.44	4410	4555	4410	5730	3090	4410	4504.53	2.51	0	18272	4563	4486	4438	4361	4313	4462	4337	150	1320	500	2910	5	1	30000000	1359	5.07	0.50	12	0.17	894.00	9106.00	7030	20240801	-35.56	3550	20231023	27.61	7030	-35.56	20240801	3625	24.97	20240417	7030	-35.56	20240801	3625	24.97	20240417	3.17	N	009070	500	150 억		751856	N	N	0	N	00	N
29	20241028	120243	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4490	80	2	1.81	185280605	41216	36.59	4410	4550	4410	5730	3090	4410	4495.36	2.51	0	12613	4563	4486	4438	4361	4313	4462	4337	150	1320	500	2910	5	1	30000000	1347	5.02	0.49	12	0.14	894.00	9106.00	7030	20240801	-36.13	3550	20231023	26.48	7030	-36.13	20240801	3625	23.86	20240417	7030	-36.13	20240801	3625	23.86	20240417	3.17	N	009070	500	150 억		751856	N	N	0	N	00	N
30	20241028	110228	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	95	2	2.15	158866960	35359	31.39	4410	4550	4410	5730	3090	4410	4492.97	2.51	0	11706	4563	4486	4438	4361	4313	4462	4337	150	1320	500	2910	5	1	30000000	1352	5.04	0.49	12	0.12	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3625	24.28	20240417	3.17	N	009070	500	150 억		751856	N	N	0	N	00	N
31	20241028	100240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4515	105	2	2.38	102399305	22784	20.23	4410	4550	4410	5730	3090	4410	4494.35	2.51	0	6852	4563	4486	4438	4361	4313	4462	4337	150	1320	500	2910	5	1	30000000	1355	5.05	0.50	12	0.08	894.00	9106.00	7030	20240801	-35.78	3550	20231023	27.18	7030	-35.78	20240801	3625	24.55	20240417	7030	-35.78	20240801	3625	24.55	20240417	3.17	N	009070	500	150 억		751856	N	N	0	N	00	N
32	20241028	090241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4435	25	2	0.57	14806170	3356	2.98	4410	4440	4410	5730	3090	4410	4411.85	2.51	0	1429	4563	4486	4438	4361	4313	4462	4337	150	1320	500	2910	5	1	30000000	1331	4.96	0.49	12	0.01	894.00	9106.00	7030	20240801	-36.91	3550	20231023	24.93	7030	-36.91	20240801	3625	22.34	20240417	7030	-36.91	20240801	3625	22.34	20240417	3.17	N	009070	500	150 억		751856	N	N	0	N	00	N
33	20241025	160240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4410	-75	5	-1.67	490543220	110756	116.43	4470	4515	4390	5830	3140	4485	4429.08	2.46	0	12786	4638	4561	4503	4426	4368	4600	4465	150	1345	500	2960	5	1	30000000	1323	4.93	0.48	12	0.37	894.00	9106.00	7030	20240801	-37.27	3550	20231023	24.23	7030	-37.27	20240801	3625	21.66	20240417	7030	-37.27	20240801	3625	21.66	20240417	3.22	N	009070	500	150 억		737974	N	N	0	N	00	N
34	20241025	150243	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4420	-65	5	-1.45	437779140	98803	103.86	4470	4515	4390	5830	3140	4485	4430.80	2.46	0	7021	4638	4561	4503	4426	4368	4600	4465	150	1345	500	2960	5	1	30000000	1326	4.94	0.49	12	0.33	894.00	9106.00	7030	20240801	-37.13	3550	20231023	24.51	7030	-37.13	20240801	3625	21.93	20240417	7030	-37.13	20240801	3625	21.93	20240417	3.22	N	009070	500	150 억		737974	N	N	0	N	00	N
35	20241025	140242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4420	-65	5	-1.45	238945640	53750	56.50	4470	4515	4415	5830	3140	4485	4445.46	2.46	0	1284	4638	4561	4503	4426	4368	4600	4465	150	1345	500	2960	5	1	30000000	1326	4.94	0.49	12	0.18	894.00	9106.00	7030	20240801	-37.13	3550	20231023	24.51	7030	-37.13	20240801	3625	21.93	20240417	7030	-37.13	20240801	3625	21.93	20240417	3.22	N	009070	500	150 억		737974	N	N	0	N	00	N
36	20241025	130243	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4430	-55	5	-1.23	207636330	46672	49.06	4470	4515	4420	5830	3140	4485	4448.80	2.46	0	2465	4638	4561	4503	4426	4368	4600	4465	150	1345	500	2960	5	1	30000000	1329	4.96	0.49	12	0.16	894.00	9106.00	7030	20240801	-36.98	3550	20231023	24.79	7030	-36.98	20240801	3625	22.21	20240417	7030	-36.98	20240801	3625	22.21	20240417	3.22	N	009070	500	150 억		737974	N	N	0	N	00	N
37	20241025	120243	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4450	-35	5	-0.78	184767275	41515	43.64	4470	4515	4420	5830	3140	4485	4450.57	2.46	0	3982	4638	4561	4503	4426	4368	4600	4465	150	1345	500	2960	5	1	30000000	1335	4.98	0.49	12	0.14	894.00	9106.00	7030	20240801	-36.70	3550	20231023	25.35	7030	-36.70	20240801	3625	22.76	20240417	7030	-36.70	20240801	3625	22.76	20240417	3.22	N	009070	500	150 억		737974	N	N	0	N	00	N
38	20241025	110242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4425	-60	5	-1.34	165794155	37230	39.14	4470	4515	4420	5830	3140	4485	4453.20	2.46	0	1787	4638	4561	4503	4426	4368	4600	4465	150	1345	500	2960	5	1	30000000	1328	4.95	0.49	12	0.12	894.00	9106.00	7030	20240801	-37.06	3550	20231023	24.65	7030	-37.06	20240801	3625	22.07	20240417	7030	-37.06	20240801	3625	22.07	20240417	3.22	N	009070	500	150 억		737974	N	N	0	N	00	N
39	20241025	100243	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4430	-55	5	-1.23	140288970	31479	33.09	4470	4515	4420	5830	3140	4485	4456.54	2.46	0	2364	4638	4561	4503	4426	4368	4600	4465	150	1345	500	2960	5	1	30000000	1329	4.96	0.49	12	0.10	894.00	9106.00	7030	20240801	-36.98	3550	20231023	24.79	7030	-36.98	20240801	3625	22.21	20240417	7030	-36.98	20240801	3625	22.21	20240417	3.22	N	009070	500	150 억		737974	N	N	0	N	00	N
40	20241025	090241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4515	30	2	0.67	24346570	5431	5.71	4470	4515	4470	5830	3140	4485	4482.87	2.46	0	188	4638	4561	4503	4426	4368	4600	4465	150	1345	500	2960	5	1	30000000	1355	5.05	0.50	12	0.02	894.00	9106.00	7030	20240801	-35.78	3550	20231023	27.18	7030	-35.78	20240801	3625	24.55	20240417	7030	-35.78	20240801	3625	24.55	20240417	3.22	N	009070	500	150 억		737974	N	N	0	N	00	N
41	20241024	160239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4485	-20	5	-0.44	414710065	92037	83.93	4480	4580	4445	5850	3155	4505	4506.04	2.47	0	-1674	4618	4561	4508	4451	4398	4535	4425	150	1345	500	2970	5	1	30000000	1346	5.02	0.49	12	0.31	894.00	9106.00	7030	20240801	-36.20	3550	20231023	26.34	7030	-36.20	20240801	3625	23.72	20240417	7030	-36.20	20240801	3610	24.24	20231024	3.22	N	009070	500	150 억		740316	N	N	0	N	00	N
42	20241024	150240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	0	3	0.00	387201110	85913	78.34	4480	4580	4445	5850	3155	4505	4506.90	2.47	0	-2470	4618	4561	4508	4451	4398	4535	4425	150	1345	500	2970	5	1	30000000	1352	5.04	0.49	12	0.29	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3610	24.79	20231024	3.22	N	009070	500	150 억		740316	N	N	0	N	00	N
43	20241024	140240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4530	25	2	0.55	342494715	75990	69.29	4480	4580	4445	5850	3155	4505	4507.10	2.47	0	-3636	4618	4561	4508	4451	4398	4535	4425	150	1345	500	2970	5	1	30000000	1359	5.07	0.50	12	0.25	894.00	9106.00	7030	20240801	-35.56	3550	20231023	27.61	7030	-35.56	20240801	3625	24.97	20240417	7030	-35.56	20240801	3610	25.48	20231024	3.22	N	009070	500	150 억		740316	N	N	0	N	00	N
44	20241024	130241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4525	20	2	0.44	308966715	68580	62.54	4480	4580	4445	5850	3155	4505	4505.20	2.47	0	-4087	4618	4561	4508	4451	4398	4535	4425	150	1345	500	2970	5	1	30000000	1358	5.06	0.50	12	0.23	894.00	9106.00	7030	20240801	-35.63	3550	20231023	27.46	7030	-35.63	20240801	3625	24.83	20240417	7030	-35.63	20240801	3610	25.35	20231024	3.22	N	009070	500	150 억		740316	N	N	0	N	00	N
45	20241024	120241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4545	40	2	0.89	252352945	56096	51.15	4480	4580	4445	5850	3155	4505	4498.58	2.47	0	-2821	4618	4561	4508	4451	4398	4535	4425	150	1345	500	2970	5	1	30000000	1364	5.08	0.50	12	0.19	894.00	9106.00	7030	20240801	-35.35	3550	20231023	28.03	7030	-35.35	20240801	3625	25.38	20240417	7030	-35.35	20240801	3610	25.90	20231024	3.22	N	009070	500	150 억		740316	N	N	0	N	00	N
46	20241024	110241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4535	30	2	0.67	208626495	46435	42.34	4480	4580	4445	5850	3155	4505	4492.86	2.47	0	-4620	4618	4561	4508	4451	4398	4535	4425	150	1345	500	2970	5	1	30000000	1361	5.07	0.50	12	0.15	894.00	9106.00	7030	20240801	-35.49	3550	20231023	27.75	7030	-35.49	20240801	3625	25.10	20240417	7030	-35.49	20240801	3610	25.62	20231024	3.22	N	009070	500	150 억		740316	N	N	0	N	00	N
47	20241024	100241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4485	-20	5	-0.44	99159605	22193	20.24	4480	4505	4445	5850	3155	4505	4467.96	2.47	0	-3780	4618	4561	4508	4451	4398	4535	4425	150	1345	500	2970	5	1	30000000	1346	5.02	0.49	12	0.07	894.00	9106.00	7030	20240801	-36.20	3550	20231023	26.34	7030	-36.20	20240801	3625	23.72	20240417	7030	-36.20	20240801	3610	24.24	20231024	3.22	N	009070	500	150 억		740316	N	N	0	N	00	N
48	20241024	090225	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	0	3	0.00	10485100	2340	2.13	4480	4505	4480	5850	3155	4505	4480.16	2.47	0	314	4618	4561	4508	4451	4398	4535	4425	150	1345	500	2970	5	1	30000000	1352	5.04	0.49	12	0.01	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3610	24.79	20231024	3.22	N	009070	500	150 억		740316	N	N	0	N	00	N
49	20241023	160242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	-40	5	-0.88	471750770	104655	56.00	4530	4565	4455	5900	3185	4545	4507.63	2.44	0	9551	4705	4625	4550	4470	4395	4587	4432	150	1355	500	2990	5	1	30000000	1352	5.04	0.49	12	0.35	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3550	26.90	20231023	3.26	N	009070	500	150 억		731145	N	N	0	N	00	N
50	20241023	150244	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4500	-45	5	-0.99	395623065	87801	46.99	4530	4565	4455	5900	3185	4545	4505.82	2.44	0	4862	4705	4625	4550	4470	4395	4587	4432	150	1355	500	2990	5	1	30000000	1350	5.03	0.49	12	0.29	894.00	9106.00	7030	20240801	-35.99	3550	20231023	26.76	7030	-35.99	20240801	3625	24.14	20240417	7030	-35.99	20240801	3550	26.76	20231023	3.26	N	009070	500	150 억		731145	N	N	0	N	00	N
51	20241023	140246	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4525	-20	5	-0.44	346637565	76940	41.17	4530	4565	4455	5900	3185	4545	4505.20	2.44	0	4061	4705	4625	4550	4470	4395	4587	4432	150	1355	500	2990	5	1	30000000	1358	5.06	0.50	12	0.26	894.00	9106.00	7030	20240801	-35.63	3550	20231023	27.46	7030	-35.63	20240801	3625	24.83	20240417	7030	-35.63	20240801	3550	27.46	20231023	3.26	N	009070	500	150 억		731145	N	N	0	N	00	N
52	20241023	130242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	-40	5	-0.88	319828320	70989	37.99	4530	4565	4455	5900	3185	4545	4505.21	2.44	0	1421	4705	4625	4550	4470	4395	4587	4432	150	1355	500	2990	5	1	30000000	1352	5.04	0.49	12	0.24	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3550	26.90	20231023	3.26	N	009070	500	150 억		731145	N	N	0	N	00	N
53	20241023	120240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4535	-10	5	-0.22	310347825	68884	36.86	4530	4565	4455	5900	3185	4545	4505.26	2.44	0	652	4705	4625	4550	4470	4395	4587	4432	150	1355	500	2990	5	1	30000000	1361	5.07	0.50	12	0.23	894.00	9106.00	7030	20240801	-35.49	3550	20231023	27.75	7030	-35.49	20240801	3625	25.10	20240417	7030	-35.49	20240801	3550	27.75	20231023	3.26	N	009070	500	150 억		731145	N	N	0	N	00	N
54	20241023	110241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4480	-65	5	-1.43	237534760	52734	28.22	4530	4565	4455	5900	3185	4545	4504.24	2.44	0	-4228	4705	4625	4550	4470	4395	4587	4432	150	1355	500	2990	5	1	30000000	1344	5.01	0.49	12	0.18	894.00	9106.00	7030	20240801	-36.27	3550	20231023	26.20	7030	-36.27	20240801	3625	23.59	20240417	7030	-36.27	20240801	3550	26.20	20231023	3.26	N	009070	500	150 억		731145	N	N	0	N	00	N
55	20241023	100240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	-40	5	-0.88	165265495	36572	19.57	4530	4565	4480	5900	3185	4545	4518.77	2.44	0	-3694	4705	4625	4550	4470	4395	4587	4432	150	1355	500	2990	5	1	30000000	1352	5.04	0.49	12	0.12	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3550	26.90	20231023	3.26	N	009070	500	150 억		731145	N	N	0	N	00	N
56	20241023	090240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4555	10	2	0.22	25260845	5559	2.97	4530	4555	4530	5900	3185	4545	4544.10	2.44	0	4057	4705	4625	4550	4470	4395	4587	4432	150	1355	500	2990	5	1	30000000	1367	5.10	0.50	12	0.02	894.00	9106.00	7030	20240801	-35.21	3550	20231023	28.31	7030	-35.21	20240801	3625	25.66	20240417	7030	-35.21	20240801	3550	28.31	20231023	3.26	N	009070	500	150 억		731145	N	N	0	N	00	N
57	20241022	160237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4545	-55	5	-1.20	826082625	182010	257.28	4555	4630	4475	5980	3220	4600	4538.66	2.41	0	8033	4733	4666	4623	4556	4513	4645	4535	150	1380	500	3030	5	1	30000000	1364	5.08	0.50	12	0.61	894.00	9106.00	7030	20240801	-35.35	3550	20231023	28.03	7030	-35.35	20240801	3625	25.38	20240417	7030	-35.35	20240801	3550	28.03	20231023	3.30	N	009070	500	150 억		721647	N	N	5	N	00	N
58	20241022	150241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4515	-85	5	-1.85	726367025	159958	226.11	4555	4630	4475	5980	3220	4600	4540.99	2.41	0	-3567	4733	4666	4623	4556	4513	4645	4535	150	1380	500	3030	5	1	30000000	1355	5.05	0.50	12	0.53	894.00	9106.00	7030	20240801	-35.78	3550	20231023	27.18	7030	-35.78	20240801	3625	24.55	20240417	7030	-35.78	20240801	3550	27.18	20231023	3.30	N	009070	500	150 억		721647	N	N	5	N	00	N
59	20241022	140242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4560	-40	5	-0.87	641518175	141150	199.52	4555	4630	4475	5980	3220	4600	4544.94	2.41	0	-7972	4733	4666	4623	4556	4513	4645	4535	150	1380	500	3030	5	1	30000000	1368	5.10	0.50	12	0.47	894.00	9106.00	7030	20240801	-35.14	3550	20231023	28.45	7030	-35.14	20240801	3625	25.79	20240417	7030	-35.14	20240801	3550	28.45	20231023	3.30	N	009070	500	150 억		721647	N	N	5	N	00	N
60	20241022	130240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4535	-65	5	-1.41	442466375	97775	138.21	4555	4600	4475	5980	3220	4600	4525.35	2.41	0	7520	4733	4666	4623	4556	4513	4645	4535	150	1380	500	3030	5	1	30000000	1361	5.07	0.50	12	0.33	894.00	9106.00	7030	20240801	-35.49	3550	20231023	27.75	7030	-35.49	20240801	3625	25.10	20240417	7030	-35.49	20240801	3550	27.75	20231023	3.30	N	009070	500	150 억		721647	N	N	5	N	00	N
61	20241022	120240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4500	-100	5	-2.17	368300795	81462	115.15	4555	4600	4475	5980	3220	4600	4521.14	2.41	0	6419	4733	4666	4623	4556	4513	4645	4535	150	1380	500	3030	5	1	30000000	1350	5.03	0.49	12	0.27	894.00	9106.00	7030	20240801	-35.99	3550	20231023	26.76	7030	-35.99	20240801	3625	24.14	20240417	7030	-35.99	20240801	3550	26.76	20231023	3.30	N	009070	500	150 억		721647	N	N	5	N	00	N
62	20241022	110239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4485	-115	5	-2.50	328994910	72725	102.80	4555	4600	4475	5980	3220	4600	4523.82	2.41	0	3499	4733	4666	4623	4556	4513	4645	4535	150	1380	500	3030	5	1	30000000	1346	5.02	0.49	12	0.24	894.00	9106.00	7030	20240801	-36.20	3550	20231023	26.34	7030	-36.20	20240801	3625	23.72	20240417	7030	-36.20	20240801	3550	26.34	20231023	3.30	N	009070	500	150 억		721647	N	N	5	N	00	N
63	20241022	100240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4505	-95	5	-2.07	272412800	60148	85.02	4555	4600	4480	5980	3220	4600	4529.04	2.41	0	-3098	4733	4666	4623	4556	4513	4645	4535	150	1380	500	3030	5	1	30000000	1352	5.04	0.49	12	0.20	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3550	26.90	20231023	3.30	N	009070	500	150 억		721647	N	N	5	N	00	N
64	20241022	090240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4585	-15	5	-0.33	31326795	6871	9.71	4555	4600	4555	5980	3220	4600	4559.28	2.41	0	2069	4733	4666	4623	4556	4513	4645	4535	150	1380	500	3030	5	1	30000000	1376	5.13	0.50	12	0.02	894.00	9106.00	7030	20240801	-34.78	3550	20231023	29.15	7030	-34.78	20240801	3625	26.48	20240417	7030	-34.78	20240801	3550	29.15	20231023	3.30	N	009070	500	150 억		721647	N	N	5	N	00	N
65	20241021	160238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4600	-25	5	-0.54	313548355	67591	45.37	4625	4690	4580	6010	3240	4625	4638.95	2.37	0	10617	4835	4730	4625	4520	4415	4677	4467	150	1385	500	3050	5	1	30000000	1380	5.15	0.51	12	0.23	894.00	9106.00	7030	20240801	-34.57	3550	20231023	29.58	7030	-34.57	20240801	3625	26.90	20240417	7030	-34.57	20240801	3550	29.58	20231023	3.30	N	009070	500	150 억		711939	N	N	5	N	00	N
66	20241021	150240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4600	-25	5	-0.54	268621640	57838	38.83	4625	4690	4580	6010	3240	4625	4644.38	2.37	0	5595	4835	4730	4625	4520	4415	4677	4467	150	1385	500	3050	5	1	30000000	1380	5.15	0.51	12	0.19	894.00	9106.00	7030	20240801	-34.57	3550	20231023	29.58	7030	-34.57	20240801	3625	26.90	20240417	7030	-34.57	20240801	3550	29.58	20231023	3.30	N	009070	500	150 억		711939	N	N	1	N	00	N
67	20241021	140240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4660	35	2	0.76	201608370	43360	29.11	4625	4690	4580	6010	3240	4625	4649.64	2.37	0	2033	4835	4730	4625	4520	4415	4677	4467	150	1385	500	3050	5	1	30000000	1398	5.21	0.51	12	0.14	894.00	9106.00	7030	20240801	-33.71	3550	20231023	31.27	7030	-33.71	20240801	3625	28.55	20240417	7030	-33.71	20240801	3550	31.27	20231023	3.30	N	009070	500	150 억		711939	N	N	1	N	00	N
68	20241021	130239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4665	40	2	0.86	170557680	36709	24.64	4625	4690	4580	6010	3240	4625	4646.21	2.37	0	2275	4835	4730	4625	4520	4415	4677	4467	150	1385	500	3050	5	1	30000000	1400	5.22	0.51	12	0.12	894.00	9106.00	7030	20240801	-33.64	3550	20231023	31.41	7030	-33.64	20240801	3625	28.69	20240417	7030	-33.64	20240801	3550	31.41	20231023	3.30	N	009070	500	150 억		711939	N	N	1	N	00	N
69	20241021	120239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4680	55	2	1.19	152660125	32875	22.07	4625	4690	4580	6010	3240	4625	4643.65	2.37	0	2844	4835	4730	4625	4520	4415	4677	4467	150	1385	500	3050	5	1	30000000	1404	5.23	0.51	12	0.11	894.00	9106.00	7030	20240801	-33.43	3550	20231023	31.83	7030	-33.43	20240801	3625	29.10	20240417	7030	-33.43	20240801	3550	31.83	20231023	3.30	N	009070	500	150 억		711939	N	N	1	N	00	N
70	20241021	110237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4655	30	2	0.65	139405220	30037	20.16	4625	4690	4580	6010	3240	4625	4641.12	2.37	0	2226	4835	4730	4625	4520	4415	4677	4467	150	1385	500	3050	5	1	30000000	1397	5.21	0.51	12	0.10	894.00	9106.00	7030	20240801	-33.78	3550	20231023	31.13	7030	-33.78	20240801	3625	28.41	20240417	7030	-33.78	20240801	3550	31.13	20231023	3.30	N	009070	500	150 억		711939	N	N	1	N	00	N
71	20241021	100240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4660	35	2	0.76	121961270	26288	17.65	4625	4690	4580	6010	3240	4625	4639.43	2.37	0	1896	4835	4730	4625	4520	4415	4677	4467	150	1385	500	3050	5	1	30000000	1398	5.21	0.51	12	0.09	894.00	9106.00	7030	20240801	-33.71	3550	20231023	31.27	7030	-33.71	20240801	3625	28.55	20240417	7030	-33.71	20240801	3550	31.27	20231023	3.30	N	009070	500	150 억		711939	N	N	1	N	00	N
72	20241021	090238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4665	40	2	0.86	12991115	2808	1.88	4625	4665	4610	6010	3240	4625	4626.47	2.37	0	1541	4835	4730	4625	4520	4415	4677	4467	150	1385	500	3050	5	1	30000000	1400	5.22	0.51	12	0.01	894.00	9106.00	7030	20240801	-33.64	3550	20231023	31.41	7030	-33.64	20240801	3625	28.69	20240417	7030	-33.64	20240801	3550	31.41	20231023	3.30	N	009070	500	150 억		711939	N	N	1	N	00	N
73	20241018	160238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4625	-85	5	-1.80	648905620	139645	116.16	4700	4730	4520	6120	3300	4710	4646.87	2.30	0	21382	4830	4770	4740	4680	4650	4755	4665	150	1410	500	3100	5	1	30000000	1388	5.17	0.51	12	0.47	894.00	9106.00	7030	20240801	-34.21	3550	20231023	30.28	7030	-34.21	20240801	3625	27.59	20240417	7030	-34.21	20240801	3550	30.28	20231023	3.29	N	009070	500	150 억		688521	N	N	1	N	00	N
74	20241018	150242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4660	-50	5	-1.06	597638725	128611	106.98	4700	4730	4520	6120	3300	4710	4646.87	2.30	0	14869	4830	4770	4740	4680	4650	4755	4665	150	1410	500	3100	5	1	30000000	1398	5.21	0.51	12	0.43	894.00	9106.00	7030	20240801	-33.71	3550	20231023	31.27	7030	-33.71	20240801	3625	28.55	20240417	7030	-33.71	20240801	3550	31.27	20231023	3.29	N	009070	500	150 억		688521	N	N	6	N	00	N
75	20241018	140246	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4640	-70	5	-1.49	550365160	118415	98.50	4700	4730	4520	6120	3300	4710	4647.77	2.30	0	9632	4830	4770	4740	4680	4650	4755	4665	150	1410	500	3100	5	1	30000000	1392	5.19	0.51	12	0.39	894.00	9106.00	7030	20240801	-34.00	3550	20231023	30.70	7030	-34.00	20240801	3625	28.00	20240417	7030	-34.00	20240801	3550	30.70	20231023	3.29	N	009070	500	150 억		688521	N	N	6	N	00	N
76	20241018	130239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4630	-80	5	-1.70	421337025	90356	75.16	4700	4730	4630	6120	3300	4710	4663.08	2.30	0	5637	4830	4770	4740	4680	4650	4755	4665	150	1410	500	3100	5	1	30000000	1389	5.18	0.51	12	0.30	894.00	9106.00	7030	20240801	-34.14	3550	20231023	30.42	7030	-34.14	20240801	3625	27.72	20240417	7030	-34.14	20240801	3550	30.42	20231023	3.29	N	009070	500	150 억		688521	N	N	6	N	00	N
77	20241018	120245	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4640	-70	5	-1.49	357965365	76683	63.79	4700	4730	4635	6120	3300	4710	4668.12	2.30	0	-171	4830	4770	4740	4680	4650	4755	4665	150	1410	500	3100	5	1	30000000	1392	5.19	0.51	12	0.26	894.00	9106.00	7030	20240801	-34.00	3550	20231023	30.70	7030	-34.00	20240801	3625	28.00	20240417	7030	-34.00	20240801	3550	30.70	20231023	3.29	N	009070	500	150 억		688521	N	N	6	N	00	N
78	20241018	110242	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4675	-35	5	-0.74	251394885	53744	44.71	4700	4730	4635	6120	3300	4710	4677.64	2.30	0	-1248	4830	4770	4740	4680	4650	4755	4665	150	1410	500	3100	5	1	30000000	1403	5.23	0.51	12	0.18	894.00	9106.00	7030	20240801	-33.50	3550	20231023	31.69	7030	-33.50	20240801	3625	28.97	20240417	7030	-33.50	20240801	3550	31.69	20231023	3.29	N	009070	500	150 억		688521	N	N	6	N	00	N
79	20241018	100239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4700	-10	5	-0.21	206575670	44153	36.73	4700	4730	4635	6120	3300	4710	4678.63	2.30	0	-4762	4830	4770	4740	4680	4650	4755	4665	150	1410	500	3100	5	1	30000000	1410	5.26	0.52	12	0.15	894.00	9106.00	7030	20240801	-33.14	3550	20231023	32.39	7030	-33.14	20240801	3625	29.66	20240417	7030	-33.14	20240801	3550	32.39	20231023	3.29	N	009070	500	150 억		688521	N	N	6	N	00	N
80	20241018	090239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4710	0	3	0.00	22944260	4878	4.06	4700	4720	4700	6120	3300	4710	4703.62	2.30	0	1264	4830	4770	4740	4680	4650	4755	4665	150	1410	500	3100	5	1	30000000	1413	5.27	0.52	12	0.02	894.00	9106.00	7030	20240801	-33.00	3550	20231023	32.68	7030	-33.00	20240801	3625	29.93	20240417	7030	-33.00	20240801	3550	32.68	20231023	3.29	N	009070	500	150 억		688521	N	N	6	N	00	N
81	20241017	160237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4710	-70	5	-1.46	559906120	118171	71.68	4785	4800	4710	6210	3350	4780	4738.17	2.31	0	826	4976	4877	4791	4692	4606	4927	4742	150	1430	500	3150	5	1	30000000	1413	5.27	0.52	12	0.39	894.00	9106.00	7030	20240801	-33.00	3550	20231023	32.68	7030	-33.00	20240801	3625	29.93	20240417	7030	-33.00	20240801	3550	32.68	20231023	3.40	N	009070	500	150 억		692902	N	N	6	N	00	N
82	20241017	150239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4730	-50	5	-1.05	485596555	102419	62.12	4785	4800	4715	6210	3350	4780	4741.27	2.31	0	2142	4976	4877	4791	4692	4606	4927	4742	150	1430	500	3150	5	1	30000000	1419	5.29	0.52	12	0.34	894.00	9106.00	7030	20240801	-32.72	3550	20231023	33.24	7030	-32.72	20240801	3625	30.48	20240417	7030	-32.72	20240801	3550	33.24	20231023	3.40	N	009070	500	150 억		692902	N	N	5	N	00	N
83	20241017	140238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4730	-50	5	-1.05	392074330	82660	50.14	4785	4800	4715	6210	3350	4780	4743.22	2.31	0	1718	4976	4877	4791	4692	4606	4927	4742	150	1430	500	3150	5	1	30000000	1419	5.29	0.52	12	0.28	894.00	9106.00	7030	20240801	-32.72	3550	20231023	33.24	7030	-32.72	20240801	3625	30.48	20240417	7030	-32.72	20240801	3550	33.24	20231023	3.40	N	009070	500	150 억		692902	N	N	5	N	00	N
84	20241017	130239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4750	-30	5	-0.63	341024810	71884	43.60	4785	4800	4715	6210	3350	4780	4744.10	2.31	0	-197	4976	4877	4791	4692	4606	4927	4742	150	1430	500	3150	5	1	30000000	1425	5.31	0.52	12	0.24	894.00	9106.00	7030	20240801	-32.43	3550	20231023	33.80	7030	-32.43	20240801	3625	31.03	20240417	7030	-32.43	20240801	3550	33.80	20231023	3.40	N	009070	500	150 억		692902	N	N	5	N	00	N
85	20241017	120238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4765	-15	5	-0.31	309370050	65229	39.56	4785	4800	4715	6210	3350	4780	4742.83	2.31	0	-3708	4976	4877	4791	4692	4606	4927	4742	150	1430	500	3150	5	1	30000000	1430	5.33	0.52	12	0.22	894.00	9106.00	7030	20240801	-32.22	3550	20231023	34.23	7030	-32.22	20240801	3625	31.45	20240417	7030	-32.22	20240801	3550	34.23	20231023	3.40	N	009070	500	150 억		692902	N	N	5	N	00	N
86	20241017	110240	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4730	-50	5	-1.05	276949445	58401	35.42	4785	4800	4715	6210	3350	4780	4742.20	2.31	0	-6519	4976	4877	4791	4692	4606	4927	4742	150	1430	500	3150	5	1	30000000	1419	5.29	0.52	12	0.19	894.00	9106.00	7030	20240801	-32.72	3550	20231023	33.24	7030	-32.72	20240801	3625	30.48	20240417	7030	-32.72	20240801	3550	33.24	20231023	3.40	N	009070	500	150 억		692902	N	N	5	N	00	N
87	20241017	100239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4725	-55	5	-1.15	191297595	40256	24.42	4785	4800	4720	6210	3350	4780	4752.03	2.31	0	-2203	4976	4877	4791	4692	4606	4927	4742	150	1430	500	3150	5	1	30000000	1418	5.29	0.52	12	0.13	894.00	9106.00	7030	20240801	-32.79	3550	20231023	33.10	7030	-32.79	20240801	3625	30.34	20240417	7030	-32.79	20240801	3550	33.10	20231023	3.40	N	009070	500	150 억		692902	N	N	5	N	00	N
88	20241017	090238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4800	20	2	0.42	7972995	1666	1.01	4785	4800	4785	6210	3350	4780	4785.71	2.31	0	-399	4976	4877	4791	4692	4606	4927	4742	150	1430	500	3150	5	1	30000000	1440	5.37	0.53	12	0.01	894.00	9106.00	7030	20240801	-31.72	3550	20231023	35.21	7030	-31.72	20240801	3625	32.41	20240417	7030	-31.72	20240801	3550	35.21	20231023	3.40	N	009070	500	150 억		692902	N	N	5	N	00	N
89	20241016	160237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4780	35	2	0.74	758844955	158855	88.92	4725	4890	4705	6160	3325	4745	4777.10	2.32	0	-6028	4881	4812	4766	4697	4651	4790	4675	150	1415	500	3130	5	1	30000000	1434	5.35	0.52	12	0.53	894.00	9106.00	7030	20240801	-32.01	3550	20231023	34.65	7030	-32.01	20240801	3625	31.86	20240417	7030	-32.01	20240801	3550	34.65	20231023	3.44	N	009070	500	150 억		695081	N	N	5	N	00	N
90	20241016	150238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4760	15	2	0.32	722303820	151195	84.63	4725	4890	4705	6160	3325	4745	4777.46	2.32	0	-9183	4881	4812	4766	4697	4651	4790	4675	150	1415	500	3130	5	1	30000000	1428	5.32	0.52	12	0.50	894.00	9106.00	7030	20240801	-32.29	3550	20231023	34.08	7030	-32.29	20240801	3625	31.31	20240417	7030	-32.29	20240801	3550	34.08	20231023	3.44	N	009070	500	150 억		695081	N	N	21	N	00	N
91	20241016	140238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4740	-5	5	-0.11	681619995	142655	79.85	4725	4890	4705	6160	3325	4745	4778.27	2.32	0	-11213	4881	4812	4766	4697	4651	4790	4675	150	1415	500	3130	5	1	30000000	1422	5.30	0.52	12	0.48	894.00	9106.00	7030	20240801	-32.57	3550	20231023	33.52	7030	-32.57	20240801	3625	30.76	20240417	7030	-32.57	20240801	3550	33.52	20231023	3.44	N	009070	500	150 억		695081	N	N	21	N	00	N
92	20241016	130237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4770	25	2	0.53	560688350	117238	65.62	4725	4890	4705	6160	3325	4745	4782.72	2.32	0	-12056	4881	4812	4766	4697	4651	4790	4675	150	1415	500	3130	5	1	30000000	1431	5.34	0.52	12	0.39	894.00	9106.00	7030	20240801	-32.15	3550	20231023	34.37	7030	-32.15	20240801	3625	31.59	20240417	7030	-32.15	20240801	3550	34.37	20231023	3.44	N	009070	500	150 억		695081	N	N	21	N	00	N
93	20241016	120238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4785	40	2	0.84	464362140	97038	54.32	4725	4890	4705	6160	3325	4745	4785.68	2.32	0	-15255	4881	4812	4766	4697	4651	4790	4675	150	1415	500	3130	5	1	30000000	1436	5.35	0.53	12	0.32	894.00	9106.00	7030	20240801	-31.93	3550	20231023	34.79	7030	-31.93	20240801	3625	32.00	20240417	7030	-31.93	20240801	3550	34.79	20231023	3.44	N	009070	500	150 억		695081	N	N	21	N	00	N
94	20241016	110238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4810	65	2	1.37	362549940	75709	42.38	4725	4890	4705	6160	3325	4745	4789.16	2.32	0	-7625	4881	4812	4766	4697	4651	4790	4675	150	1415	500	3130	5	1	30000000	1443	5.38	0.53	12	0.25	894.00	9106.00	7030	20240801	-31.58	3550	20231023	35.49	7030	-31.58	20240801	3625	32.69	20240417	7030	-31.58	20240801	3550	35.49	20231023	3.44	N	009070	500	150 억		695081	N	N	21	N	00	N
95	20241016	100237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4785	40	2	0.84	157880280	33332	18.66	4725	4790	4705	6160	3325	4745	4736.41	2.32	0	-10586	4881	4812	4766	4697	4651	4790	4675	150	1415	500	3130	5	1	30000000	1436	5.35	0.53	12	0.11	894.00	9106.00	7030	20240801	-31.93	3550	20231023	34.79	7030	-31.93	20240801	3625	32.00	20240417	7030	-31.93	20240801	3550	34.79	20231023	3.44	N	009070	500	150 억		695081	N	N	21	N	00	N
96	20241016	090238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4710	-35	5	-0.74	38607940	8175	4.58	4725	4740	4705	6160	3325	4745	4720.44	2.32	0	-3139	4881	4812	4766	4697	4651	4790	4675	150	1415	500	3130	5	1	30000000	1413	5.27	0.52	12	0.03	894.00	9106.00	7030	20240801	-33.00	3550	20231023	32.68	7030	-33.00	20240801	3625	29.93	20240417	7030	-33.00	20240801	3550	32.68	20231023	3.44	N	009070	500	150 억		695081	N	N	21	N	00	N
97	20241015	160236	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4745	-55	5	-1.15	815477750	171096	67.39	4800	4835	4720	6240	3360	4800	4766.29	2.33	0	-4641	5073	4936	4838	4701	4603	4887	4652	150	1440	500	3160	5	1	30000000	1424	5.31	0.52	12	0.57	894.00	9106.00	7030	20240801	-32.50	3550	20231023	33.66	7030	-32.50	20240801	3625	30.90	20240417	7030	-32.50	20240801	3550	33.66	20231023	3.46	N	009070	500	150 억		698711	N	N	21	N	00	N
98	20241015	150238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4775	-25	5	-0.52	757146675	158824	62.55	4800	4835	4720	6240	3360	4800	4767.21	2.33	0	-4678	5073	4936	4838	4701	4603	4887	4652	150	1440	500	3160	5	1	30000000	1433	5.34	0.52	12	0.53	894.00	9106.00	7030	20240801	-32.08	3550	20231023	34.51	7030	-32.08	20240801	3625	31.72	20240417	7030	-32.08	20240801	3550	34.51	20231023	3.46	N	009070	500	150 억		698711	N	N	10	N	00	N
99	20241015	140238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4835	35	2	0.73	649871285	136347	53.70	4800	4835	4720	6240	3360	4800	4766.30	2.33	0	-5203	5073	4936	4838	4701	4603	4887	4652	150	1440	500	3160	5	1	30000000	1451	5.41	0.53	12	0.45	894.00	9106.00	7030	20240801	-31.22	3550	20231023	36.20	7030	-31.22	20240801	3625	33.38	20240417	7030	-31.22	20240801	3550	36.20	20231023	3.46	N	009070	500	150 억		698711	N	N	10	N	00	N
100	20241015	130238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4795	-5	5	-0.10	584742490	122794	48.36	4800	4815	4720	6240	3360	4800	4761.98	2.33	0	-7497	5073	4936	4838	4701	4603	4887	4652	150	1440	500	3160	5	1	30000000	1439	5.36	0.53	12	0.41	894.00	9106.00	7030	20240801	-31.79	3550	20231023	35.07	7030	-31.79	20240801	3625	32.28	20240417	7030	-31.79	20240801	3550	35.07	20231023	3.46	N	009070	500	150 억		698711	N	N	10	N	00	N
101	20241015	120237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4760	-40	5	-0.83	511277755	107475	42.33	4800	4815	4720	6240	3360	4800	4757.18	2.33	0	-4724	5073	4936	4838	4701	4603	4887	4652	150	1440	500	3160	5	1	30000000	1428	5.32	0.52	12	0.36	894.00	9106.00	7030	20240801	-32.29	3550	20231023	34.08	7030	-32.29	20240801	3625	31.31	20240417	7030	-32.29	20240801	3550	34.08	20231023	3.46	N	009070	500	150 억		698711	N	N	10	N	00	N
102	20241015	110238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4750	-50	5	-1.04	464126635	97572	38.43	4800	4815	4720	6240	3360	4800	4756.76	2.33	0	-4494	5073	4936	4838	4701	4603	4887	4652	150	1440	500	3160	5	1	30000000	1425	5.31	0.52	12	0.33	894.00	9106.00	7030	20240801	-32.43	3550	20231023	33.80	7030	-32.43	20240801	3625	31.03	20240417	7030	-32.43	20240801	3550	33.80	20231023	3.46	N	009070	500	150 억		698711	N	N	10	N	00	N
103	20241015	100239	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4755	-45	5	-0.94	283151445	59437	23.41	4800	4815	4730	6240	3360	4800	4763.89	2.33	0	-5979	5073	4936	4838	4701	4603	4887	4652	150	1440	500	3160	5	1	30000000	1427	5.32	0.52	12	0.20	894.00	9106.00	7030	20240801	-32.36	3550	20231023	33.94	7030	-32.36	20240801	3625	31.17	20240417	7030	-32.36	20240801	3550	33.94	20231023	3.46	N	009070	500	150 억		698711	N	N	10	N	00	N
104	20241015	090236	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4785	-15	5	-0.31	38655665	8067	3.18	4800	4815	4765	6240	3360	4800	4791.83	2.33	0	476	5073	4936	4838	4701	4603	4887	4652	150	1440	500	3160	5	1	30000000	1436	5.35	0.53	12	0.03	894.00	9106.00	7030	20240801	-31.93	3550	20231023	34.79	7030	-31.93	20240801	3625	32.00	20240417	7030	-31.93	20240801	3550	34.79	20231023	3.46	N	009070	500	150 억		698711	N	N	10	N	00	N
105	20241014	160233	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4800	-45	5	-0.93	1193861700	247531	89.92	4855	4975	4740	6290	3395	4845	4823.12	2.25	0	17765	5118	4981	4893	4756	4668	4937	4712	150	1445	500	3190	5	1	30000000	1440	5.37	0.53	12	0.83	894.00	9106.00	7030	20240801	-31.72	3550	20231023	35.21	7030	-31.72	20240801	3625	32.41	20240417	7030	-31.72	20240801	3550	35.21	20231023	3.60	N	009070	500	150 억		675716	N	N	10	N	00	N
106	20241014	150234	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4815	-30	5	-0.62	1067310715	221263	80.37	4855	4975	4740	6290	3395	4845	4823.69	2.25	0	4968	5118	4981	4893	4756	4668	4937	4712	150	1445	500	3190	5	1	30000000	1445	5.39	0.53	12	0.74	894.00	9106.00	7030	20240801	-31.51	3550	20231023	35.63	7030	-31.51	20240801	3625	32.83	20240417	7030	-31.51	20240801	3550	35.63	20231023	3.60	N	009070	500	150 억		675716	N	N	0	N	00	N
107	20241014	140234	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4800	-45	5	-0.93	919245175	190461	69.18	4855	4975	4740	6290	3395	4845	4826.39	2.25	0	-8888	5118	4981	4893	4756	4668	4937	4712	150	1445	500	3190	5	1	30000000	1440	5.37	0.53	12	0.63	894.00	9106.00	7030	20240801	-31.72	3550	20231023	35.21	7030	-31.72	20240801	3625	32.41	20240417	7030	-31.72	20240801	3550	35.21	20231023	3.60	N	009070	500	150 억		675716	N	N	0	N	00	N
108	20241014	130234	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4820	-25	5	-0.52	852474170	176575	64.14	4855	4975	4740	6290	3395	4845	4827.80	2.25	0	-12025	5118	4981	4893	4756	4668	4937	4712	150	1445	500	3190	5	1	30000000	1446	5.39	0.53	12	0.59	894.00	9106.00	7030	20240801	-31.44	3550	20231023	35.77	7030	-31.44	20240801	3625	32.97	20240417	7030	-31.44	20240801	3550	35.77	20231023	3.60	N	009070	500	150 억		675716	N	N	0	N	00	N
109	20241014	120231	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4820	-25	5	-0.52	698195950	144642	52.54	4855	4975	4740	6290	3395	4845	4827.02	2.25	0	-5671	5118	4981	4893	4756	4668	4937	4712	150	1445	500	3190	5	1	30000000	1446	5.39	0.53	12	0.48	894.00	9106.00	7030	20240801	-31.44	3550	20231023	35.77	7030	-31.44	20240801	3625	32.97	20240417	7030	-31.44	20240801	3550	35.77	20231023	3.60	N	009070	500	150 억		675716	N	N	0	N	00	N
110	20241014	110233	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4755	-90	5	-1.86	623572280	129070	46.88	4855	4975	4740	6290	3395	4845	4831.24	2.25	0	-14350	5118	4981	4893	4756	4668	4937	4712	150	1445	500	3190	5	1	30000000	1427	5.32	0.52	12	0.43	894.00	9106.00	7030	20240801	-32.36	3550	20231023	33.94	7030	-32.36	20240801	3625	31.17	20240417	7030	-32.36	20240801	3550	33.94	20231023	3.60	N	009070	500	150 억		675716	N	N	0	N	00	N
111	20241014	100233	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4815	-30	5	-0.62	365089180	74943	27.22	4855	4975	4810	6290	3395	4845	4871.68	2.25	0	-16788	5118	4981	4893	4756	4668	4937	4712	150	1445	500	3190	5	1	30000000	1445	5.39	0.53	12	0.25	894.00	9106.00	7030	20240801	-31.51	3550	20231023	35.63	7030	-31.51	20240801	3625	32.83	20240417	7030	-31.51	20240801	3550	35.63	20231023	3.60	N	009070	500	150 억		675716	N	N	0	N	00	N
112	20241014	090235	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4875	30	2	0.62	37851065	7767	2.82	4855	4910	4855	6290	3395	4845	4874.59	2.25	0	-987	5118	4981	4893	4756	4668	4937	4712	150	1445	500	3190	5	1	30000000	1463	5.45	0.54	12	0.03	894.00	9106.00	7030	20240801	-30.65	3550	20231023	37.32	7030	-30.65	20240801	3625	34.48	20240417	7030	-30.65	20240801	3550	37.32	20231023	3.60	N	009070	500	150 억		675716	N	N	0	N	00	N
113	20241011	160230	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4845	-175	5	-3.49	1299930155	264569	41.64	4980	5030	4805	6520	3520	5020	4912.70	2.52	0	-78714	5243	5131	4958	4846	4673	5187	4902	150	1500	500	3310	5	1	30000000	1454	5.42	0.53	12	0.88	894.00	9106.00	7030	20240801	-31.08	3550	20231023	36.48	7030	-31.08	20240801	3625	33.66	20240417	7030	-31.08	20240801	3550	36.48	20231023	3.43	N	009070	500	150 억		757477	N	N	0	N	00	N
114	20241011	150232	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4835	-185	5	-3.69	1145127770	232588	36.61	4980	5030	4805	6520	3520	5020	4922.57	2.52	0	-64693	5243	5131	4958	4846	4673	5187	4902	150	1500	500	3310	5	1	30000000	1451	5.41	0.53	12	0.78	894.00	9106.00	7030	20240801	-31.22	3550	20231023	36.20	7030	-31.22	20240801	3625	33.38	20240417	7030	-31.22	20240801	3550	36.20	20231023	3.43	N	009070	500	150 억		757477	N	N	0	N	00	N
115	20241011	140233	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4835	-185	5	-3.69	990039275	200434	31.55	4980	5030	4835	6520	3520	5020	4938.66	2.52	0	-50699	5243	5131	4958	4846	4673	5187	4902	150	1500	500	3310	5	1	30000000	1451	5.41	0.53	12	0.67	894.00	9106.00	7030	20240801	-31.22	3550	20231023	36.20	7030	-31.22	20240801	3625	33.38	20240417	7030	-31.22	20240801	3550	36.20	20231023	3.43	N	009070	500	150 억		757477	N	N	0	N	00	N
116	20241011	130234	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4870	-150	5	-2.99	802765020	161815	25.47	4980	5030	4865	6520	3520	5020	4960.26	2.52	0	-35498	5243	5131	4958	4846	4673	5187	4902	150	1500	500	3310	5	1	30000000	1461	5.45	0.53	12	0.54	894.00	9106.00	7030	20240801	-30.73	3550	20231023	37.18	7030	-30.73	20240801	3625	34.34	20240417	7030	-30.73	20240801	3550	37.18	20231023	3.43	N	009070	500	150 억		757477	N	N	0	N	00	N
117	20241011	120233	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4910	-110	5	-2.19	718494680	144569	22.76	4980	5030	4885	6520	3520	5020	4969.20	2.52	0	-31754	5243	5131	4958	4846	4673	5187	4902	150	1500	500	3310	5	1	30000000	1473	5.49	0.54	12	0.48	894.00	9106.00	7030	20240801	-30.16	3550	20231023	38.31	7030	-30.16	20240801	3625	35.45	20240417	7030	-30.16	20240801	3550	38.31	20231023	3.43	N	009070	500	150 억		757477	N	N	0	N	00	N
118	20241011	110233	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4940	-80	5	-1.59	623405920	125208	19.71	4980	5030	4925	6520	3520	5020	4978.29	2.52	0	-27879	5243	5131	4958	4846	4673	5187	4902	150	1500	500	3310	5	1	30000000	1482	5.53	0.54	12	0.42	894.00	9106.00	7030	20240801	-29.73	3550	20231023	39.15	7030	-29.73	20240801	3625	36.28	20240417	7030	-29.73	20240801	3550	39.15	20231023	3.43	N	009070	500	150 억		757477	N	N	0	N	00	N
119	20241011	100238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4960	-60	5	-1.20	444555450	89215	14.04	4980	5030	4955	6520	3520	5020	4982.11	2.52	0	-9087	5243	5131	4958	4846	4673	5187	4902	150	1500	500	3310	5	1	30000000	1488	5.55	0.54	12	0.30	894.00	9106.00	7030	20240801	-29.45	3550	20231023	39.72	7030	-29.45	20240801	3625	36.83	20240417	7030	-29.45	20240801	3550	39.72	20231023	3.43	N	009070	500	150 억		757477	N	N	0	N	00	N
120	20241011	090233	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	5020	0	3	0.00	48028205	9628	1.52	4980	5020	4965	6520	3520	5020	4979.99	2.52	0	-1089	5243	5131	4958	4846	4673	5187	4902	150	1500	500	3310	10	1	30000000	1506	5.62	0.55	12	0.03	894.00	9106.00	7030	20240801	-28.59	3550	20231023	41.41	7030	-28.59	20240801	3625	38.48	20240417	7030	-28.59	20240801	3550	41.41	20231023	3.43	N	009070	500	150 억		757477	N	N	0	N	00	N
121	20241010	160237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	5020	245	2	5.13	3129636615	630032	120.40	4785	5070	4785	6200	3345	4775	4967.38	1.90	0	183539	5191	4982	4861	4652	4531	4922	4592	150	1425	500	3150	10	1	30000000	1506	5.62	0.55	12	2.10	894.00	9106.00	7030	20240801	-28.59	3550	20231023	41.41	7030	-28.59	20240801	3625	38.48	20240417	7030	-28.59	20240801	3550	41.41	20231023	3.83	N	009070	500	150 억		570440	N	N	0	N	00	N
122	20241010	150241	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	5020	245	2	5.13	2884076675	580997	111.03	4785	5070	4785	6200	3345	4775	4964.16	1.90	0	169077	5191	4982	4861	4652	4531	4922	4592	150	1425	500	3150	10	1	30000000	1506	5.62	0.55	12	1.94	894.00	9106.00	7030	20240801	-28.59	3550	20231023	41.41	7030	-28.59	20240801	3625	38.48	20240417	7030	-28.59	20240801	3550	41.41	20231023	3.83	N	009070	500	150 억		570440	N	N	0	N	00	N
123	20241010	140238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	5030	255	2	5.34	2613646495	527251	100.76	4785	5070	4785	6200	3345	4775	4957.28	1.90	0	145904	5191	4982	4861	4652	4531	4922	4592	150	1425	500	3150	10	1	30000000	1509	5.63	0.55	12	1.76	894.00	9106.00	7030	20240801	-28.45	3550	20231023	41.69	7030	-28.45	20240801	3625	38.76	20240417	7030	-28.45	20240801	3550	41.69	20231023	3.83	N	009070	500	150 억		570440	N	N	0	N	00	N
124	20241010	130238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	5020	245	2	5.13	2424631350	489513	93.55	4785	5070	4785	6200	3345	4775	4953.31	1.90	0	140833	5191	4982	4861	4652	4531	4922	4592	150	1425	500	3150	10	1	30000000	1506	5.62	0.55	12	1.63	894.00	9106.00	7030	20240801	-28.59	3550	20231023	41.41	7030	-28.59	20240801	3625	38.48	20240417	7030	-28.59	20240801	3550	41.41	20231023	3.83	N	009070	500	150 억		570440	N	N	0	N	00	N
125	20241010	120238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	5020	245	2	5.13	2230105780	450782	86.15	4785	5070	4785	6200	3345	4775	4947.37	1.90	0	125484	5191	4982	4861	4652	4531	4922	4592	150	1425	500	3150	10	1	30000000	1506	5.62	0.55	12	1.50	894.00	9106.00	7030	20240801	-28.59	3550	20231023	41.41	7030	-28.59	20240801	3625	38.48	20240417	7030	-28.59	20240801	3550	41.41	20231023	3.83	N	009070	500	150 억		570440	N	N	0	N	00	N
126	20241010	110237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	5030	255	2	5.34	1823299720	370027	70.72	4785	5040	4785	6200	3345	4775	4927.66	1.90	0	102490	5191	4982	4861	4652	4531	4922	4592	150	1425	500	3150	10	1	30000000	1509	5.63	0.55	12	1.23	894.00	9106.00	7030	20240801	-28.45	3550	20231023	41.69	7030	-28.45	20240801	3625	38.76	20240417	7030	-28.45	20240801	3550	41.69	20231023	3.83	N	009070	500	150 억		570440	N	N	0	N	00	N
127	20241010	100237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4910	135	2	2.83	1134813380	231739	44.29	4785	4955	4785	6200	3345	4775	4897.18	1.90	0	65601	5191	4982	4861	4652	4531	4922	4592	150	1425	500	3150	5	1	30000000	1473	5.49	0.54	12	0.77	894.00	9106.00	7030	20240801	-30.16	3550	20231023	38.31	7030	-30.16	20240801	3625	35.45	20240417	7030	-30.16	20240801	3550	38.31	20231023	3.83	N	009070	500	150 억		570440	N	N	0	N	00	N
128	20241010	090237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4850	75	2	1.57	120613490	25021	4.78	4785	4865	4785	6200	3345	4775	4821.32	1.90	0	9392	5191	4982	4861	4652	4531	4922	4592	150	1425	500	3150	5	1	30000000	1455	5.43	0.53	12	0.08	894.00	9106.00	7030	20240801	-31.01	3550	20231023	36.62	7030	-31.01	20240801	3625	33.79	20240417	7030	-31.01	20240801	3550	36.62	20231023	3.83	N	009070	500	150 억		570440	N	N	0	N	00	N
129	20241008	160237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4775	-215	5	-4.31	2486005660	512439	20.98	5050	5070	4740	6480	3495	4990	4850.44	2.33	0	-134804	5756	5372	5006	4622	4256	5565	4815	150	1490	500	3290	5	1	30000000	1433	5.34	0.52	12	1.71	894.00	9106.00	7030	20240801	-32.08	3550	20231023	34.51	7030	-32.08	20240801	3625	31.72	20240417	7030	-32.08	20240801	3550	34.51	20231023	4.16	N	009070	500	150 억		700440	N	N	2	N	00	N
130	20241008	150238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4775	-215	5	-4.31	2366794620	487464	19.95	5050	5070	4740	6480	3495	4990	4854.29	2.33	0	-131568	5756	5372	5006	4622	4256	5565	4815	150	1490	500	3290	5	1	30000000	1433	5.34	0.52	12	1.62	894.00	9106.00	7030	20240801	-32.08	3550	20231023	34.51	7030	-32.08	20240801	3625	31.72	20240417	7030	-32.08	20240801	3550	34.51	20231023	4.16	N	009070	500	150 억		700440	N	N	2	N	00	N
131	20241008	140238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4800	-190	5	-3.81	2108723645	433365	17.74	5050	5070	4740	6480	3495	4990	4864.86	2.33	0	-123851	5756	5372	5006	4622	4256	5565	4815	150	1490	500	3290	5	1	30000000	1440	5.37	0.53	12	1.44	894.00	9106.00	7030	20240801	-31.72	3550	20231023	35.21	7030	-31.72	20240801	3625	32.41	20240417	7030	-31.72	20240801	3550	35.21	20231023	4.16	N	009070	500	150 억		700440	N	N	2	N	00	N
132	20241008	130237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4750	-240	5	-4.81	1591835510	326433	13.36	5050	5070	4745	6480	3495	4990	4875.15	2.33	0	-77891	5756	5372	5006	4622	4256	5565	4815	150	1490	500	3290	5	1	30000000	1425	5.31	0.52	12	1.09	894.00	9106.00	7030	20240801	-32.43	3550	20231023	33.80	7030	-32.43	20240801	3625	31.03	20240417	7030	-32.43	20240801	3550	33.80	20231023	4.16	N	009070	500	150 억		700440	N	N	2	N	00	N
133	20241008	120237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4800	-190	5	-3.81	1345405350	274716	11.25	5050	5070	4765	6480	3495	4990	4896.17	2.33	0	-62141	5756	5372	5006	4622	4256	5565	4815	150	1490	500	3290	5	1	30000000	1440	5.37	0.53	12	0.92	894.00	9106.00	7030	20240801	-31.72	3550	20231023	35.21	7030	-31.72	20240801	3625	32.41	20240417	7030	-31.72	20240801	3550	35.21	20231023	4.16	N	009070	500	150 억		700440	N	N	2	N	00	N
134	20241008	110237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4875	-115	5	-2.30	1067081445	216741	8.87	5050	5070	4840	6480	3495	4990	4922.14	2.33	0	-38908	5756	5372	5006	4622	4256	5565	4815	150	1490	500	3290	5	1	30000000	1463	5.45	0.54	12	0.72	894.00	9106.00	7030	20240801	-30.65	3550	20231023	37.32	7030	-30.65	20240801	3625	34.48	20240417	7030	-30.65	20240801	3550	37.32	20231023	4.16	N	009070	500	150 억		700440	N	N	2	N	00	N
135	20241008	100238	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4850	-140	5	-2.81	903096700	182935	7.49	5050	5070	4845	6480	3495	4990	4935.60	2.33	0	-31177	5756	5372	5006	4622	4256	5565	4815	150	1490	500	3290	5	1	30000000	1455	5.43	0.53	12	0.61	894.00	9106.00	7030	20240801	-31.01	3550	20231023	36.62	7030	-31.01	20240801	3625	33.79	20240417	7030	-31.01	20240801	3550	36.62	20231023	4.16	N	009070	500	150 억		700440	N	N	2	N	00	N
136	20241008	090237	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	4975	-15	5	-0.30	247135955	49218	2.01	5050	5070	4945	6480	3495	4990	5023.80	2.33	0	-11929	5756	5372	5006	4622	4256	5565	4815	150	1490	500	3290	5	1	30000000	1493	5.56	0.55	12	0.16	894.00	9106.00	7030	20240801	-29.23	3550	20231023	40.14	7030	-29.23	20240801	3625	37.24	20240417	7030	-29.23	20240801	3550	40.14	20231023	4.16	N	009070	500	150 억		700440	N	N	2	N	00	N
137	20241007	160236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4990	365	2	7.89	12260371580	2427550	216.07	4665	5390	4640	6010	3240	4625	5050.57	1.59	0	223358	5065	4845	4735	4515	4405	4790	4460	150	1385	500	3050	5	1	30000000	1497	5.58	0.55	12	8.09	894.00	9106.00	7030	20240801	-29.02	3550	20231023	40.56	7030	-29.02	20240801	3625	37.66	20240417	7030	-29.02	20240801	3550	40.56	20231023	4.29	N	009070	500	150 억		478022	N	N	2	N	00	N
138	20241007	150234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5000	375	2	8.11	11901285315	2355649	209.67	4665	5390	4640	6010	3240	4625	5052.23	1.59	0	213613	5065	4845	4735	4515	4405	4790	4460	150	1385	500	3050	10	1	30000000	1500	5.59	0.55	12	7.85	894.00	9106.00	7030	20240801	-28.88	3550	20231023	40.85	7030	-28.88	20240801	3625	37.93	20240417	7030	-28.88	20240801	3550	40.85	20231023	4.29	N	009070	500	150 억		478022	N	N	0	N	00	N
139	20241007	140252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5010	385	2	8.32	11199205385	2215509	197.19	4665	5390	4640	6010	3240	4625	5054.91	1.59	0	166586	5065	4845	4735	4515	4405	4790	4460	150	1385	500	3050	10	1	30000000	1503	5.60	0.55	12	7.39	894.00	9106.00	7030	20240801	-28.73	3550	20231023	41.13	7030	-28.73	20240801	3625	38.21	20240417	7030	-28.73	20240801	3550	41.13	20231023	4.29	N	009070	500	150 억		478022	N	N	0	N	00	N
140	20241007	130234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4930	305	2	6.59	3314928045	688013	61.24	4665	4965	4640	6010	3240	4625	4818.12	1.59	0	168693	5065	4845	4735	4515	4405	4790	4460	150	1385	500	3050	5	1	30000000	1479	5.51	0.54	12	2.29	894.00	9106.00	7030	20240801	-29.87	3550	20231023	38.87	7030	-29.87	20240801	3625	36.00	20240417	7030	-29.87	20240801	3550	38.87	20231023	4.29	N	009070	500	150 억		478022	N	N	0	N	00	N
141	20241007	110234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4845	220	2	4.76	2343595040	489703	43.59	4665	4860	4640	6010	3240	4625	4785.75	1.59	0	101037	5065	4845	4735	4515	4405	4790	4460	150	1385	500	3050	5	1	30000000	1454	5.42	0.53	12	1.63	894.00	9106.00	7030	20240801	-31.08	3550	20231023	36.48	7030	-31.08	20240801	3625	33.66	20240417	7030	-31.08	20240801	3550	36.48	20231023	4.29	N	009070	500	150 억		478022	N	N	0	N	00	N
142	20241007	100231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4810	185	2	4.00	2044061205	427729	38.07	4665	4860	4640	6010	3240	4625	4778.87	1.59	0	70413	5065	4845	4735	4515	4405	4790	4460	150	1385	500	3050	5	1	30000000	1443	5.38	0.53	12	1.43	894.00	9106.00	7030	20240801	-31.58	3550	20231023	35.49	7030	-31.58	20240801	3625	32.69	20240417	7030	-31.58	20240801	3550	35.49	20231023	4.29	N	009070	500	150 억		478022	N	N	0	N	00	N
143	20241007	090222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4655	30	2	0.65	142311760	30533	2.72	4665	4685	4640	6010	3240	4625	4660.92	1.59	0	-13198	5065	4845	4735	4515	4405	4790	4460	150	1385	500	3050	5	1	30000000	1397	5.21	0.51	12	0.10	894.00	9106.00	7030	20240801	-33.78	3550	20231023	31.13	7030	-33.78	20240801	3625	28.41	20240417	7030	-33.78	20240801	3550	31.13	20231023	4.29	N	009070	500	150 억		478022	N	N	0	N	00	N
144	20241004	160225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4625	-435	5	-8.60	5220805950	1099788	58.84	4920	4955	4625	6570	3550	5060	4747.60	1.50	0	35994	5846	5452	5256	4862	4666	5355	4765	150	1510	500	3330	5	1	30000000	1388	5.17	0.51	12	3.67	894.00	9106.00	7030	20240801	-34.21	3550	20231023	30.28	7030	-34.21	20240801	3625	27.59	20240417	7030	-34.21	20240801	3550	30.28	20231023	4.39	N	009070	500	150 억		448829	N	N	0	N	00	N
145	20241004	150226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4680	-380	5	-7.51	4653325030	977511	52.29	4920	4955	4650	6570	3550	5060	4759.83	1.50	0	27022	5846	5452	5256	4862	4666	5355	4765	150	1510	500	3330	5	1	30000000	1404	5.23	0.51	12	3.26	894.00	9106.00	7030	20240801	-33.43	3550	20231023	31.83	7030	-33.43	20240801	3625	29.10	20240417	7030	-33.43	20240801	3550	31.83	20231023	4.39	N	009070	500	150 억		448829	N	N	0	N	00	N
146	20241004	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4725	-335	5	-6.62	4224122075	886034	47.40	4920	4955	4650	6570	3550	5060	4766.85	1.50	0	34055	5846	5452	5256	4862	4666	5355	4765	150	1510	500	3330	5	1	30000000	1418	5.29	0.52	12	2.95	894.00	9106.00	7030	20240801	-32.79	3550	20231023	33.10	7030	-32.79	20240801	3625	30.34	20240417	7030	-32.79	20240801	3550	33.10	20231023	4.39	N	009070	500	150 억		448829	N	N	0	N	00	N
147	20241004	130226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4690	-370	5	-7.31	3995551070	837458	44.80	4920	4955	4650	6570	3550	5060	4770.42	1.50	0	46534	5846	5452	5256	4862	4666	5355	4765	150	1510	500	3330	5	1	30000000	1407	5.25	0.52	12	2.79	894.00	9106.00	7030	20240801	-33.29	3550	20231023	32.11	7030	-33.29	20240801	3625	29.38	20240417	7030	-33.29	20240801	3550	32.11	20231023	4.39	N	009070	500	150 억		448829	N	N	0	N	00	N
148	20241004	120225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	-345	5	-6.82	3640607595	761861	40.76	4920	4955	4650	6570	3550	5060	4777.90	1.50	0	66604	5846	5452	5256	4862	4666	5355	4765	150	1510	500	3330	5	1	30000000	1415	5.27	0.52	12	2.54	894.00	9106.00	7030	20240801	-32.93	3550	20231023	32.82	7030	-32.93	20240801	3625	30.07	20240417	7030	-32.93	20240801	3550	32.82	20231023	4.39	N	009070	500	150 억		448829	N	N	0	N	00	N
149	20241004	110226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4745	-315	5	-6.23	3196935195	667710	35.72	4920	4955	4650	6570	3550	5060	4787.17	1.50	0	89273	5846	5452	5256	4862	4666	5355	4765	150	1510	500	3330	5	1	30000000	1424	5.31	0.52	12	2.23	894.00	9106.00	7030	20240801	-32.50	3550	20231023	33.66	7030	-32.50	20240801	3625	30.90	20240417	7030	-32.50	20240801	3550	33.66	20231023	4.39	N	009070	500	150 억		448829	N	N	0	N	00	N
150	20241004	100226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4780	-280	5	-5.53	2824722960	589353	31.53	4920	4955	4650	6570	3550	5060	4792.10	1.50	0	90108	5846	5452	5256	4862	4666	5355	4765	150	1510	500	3330	5	1	30000000	1434	5.35	0.52	12	1.96	894.00	9106.00	7030	20240801	-32.01	3550	20231023	34.65	7030	-32.01	20240801	3625	31.86	20240417	7030	-32.01	20240801	3550	34.65	20231023	4.39	N	009070	500	150 억		448829	N	N	0	N	00	N
151	20241004	090224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4850	-210	5	-4.15	710648925	145279	7.77	4920	4955	4790	6570	3550	5060	4889.49	1.50	0	8783	5846	5452	5256	4862	4666	5355	4765	150	1510	500	3330	5	1	30000000	1455	5.43	0.53	12	0.48	894.00	9106.00	7030	20240801	-31.01	3550	20231023	36.62	7030	-31.01	20240801	3625	33.79	20240417	7030	-31.01	20240801	3550	36.62	20231023	4.39	N	009070	500	150 억		448829	N	N	0	N	00	N
152	20241002	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	-410	5	-7.50	9582088330	1800600	129.41	5510	5650	5060	7110	3830	5470	5322.20	1.90	0	-120260	5656	5562	5416	5322	5176	5490	5250	150	1640	500	3610	10	1	30000000	1518	5.66	0.56	12	6.00	894.00	9106.00	7030	20240801	-28.02	3550	20231023	42.54	7030	-28.02	20240801	3625	39.59	20240417	7030	-28.02	20240801	3550	42.54	20231023	4.02	N	009070	500	150 억		569098	N	N	0	N	00	N
153	20241002	150226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	-280	5	-5.12	8897200350	1666946	119.81	5510	5650	5110	7110	3830	5470	5336.20	1.90	0	-128261	5656	5562	5416	5322	5176	5490	5250	150	1640	500	3610	10	1	30000000	1557	5.81	0.57	12	5.56	894.00	9106.00	7030	20240801	-26.17	3550	20231023	46.20	7030	-26.17	20240801	3625	43.17	20240417	7030	-26.17	20240801	3550	46.20	20231023	4.02	N	009070	500	150 억		569098	N	N	0	N	00	N
154	20241002	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5230	-240	5	-4.39	8455296690	1581973	113.70	5510	5650	5110	7110	3830	5470	5343.56	1.90	0	-120097	5656	5562	5416	5322	5176	5490	5250	150	1640	500	3610	10	1	30000000	1569	5.85	0.57	12	5.27	894.00	9106.00	7030	20240801	-25.60	3550	20231023	47.32	7030	-25.60	20240801	3625	44.28	20240417	7030	-25.60	20240801	3550	47.32	20231023	4.02	N	009070	500	150 억		569098	N	N	0	N	00	N
155	20241002	130225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5220	-250	5	-4.57	8152957060	1524130	109.54	5510	5650	5110	7110	3830	5470	5348.03	1.90	0	-111986	5656	5562	5416	5322	5176	5490	5250	150	1640	500	3610	10	1	30000000	1566	5.84	0.57	12	5.08	894.00	9106.00	7030	20240801	-25.75	3550	20231023	47.04	7030	-25.75	20240801	3625	44.00	20240417	7030	-25.75	20240801	3550	47.04	20231023	4.02	N	009070	500	150 억		569098	N	N	0	N	00	N
156	20241002	120223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5290	-180	5	-3.29	6839241650	1274948	91.63	5510	5650	5110	7110	3830	5470	5363.05	1.90	0	-69083	5656	5562	5416	5322	5176	5490	5250	150	1640	500	3610	10	1	30000000	1587	5.92	0.58	12	4.25	894.00	9106.00	7030	20240801	-24.75	3550	20231023	49.01	7030	-24.75	20240801	3625	45.93	20240417	7030	-24.75	20240801	3550	49.01	20231023	4.02	N	009070	500	150 억		569098	N	N	0	N	00	N
157	20241002	110222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5250	-220	5	-4.02	6352274290	1182188	84.97	5510	5650	5110	7110	3830	5470	5372.05	1.90	0	-89006	5656	5562	5416	5322	5176	5490	5250	150	1640	500	3610	10	1	30000000	1575	5.87	0.58	12	3.94	894.00	9106.00	7030	20240801	-25.32	3550	20231023	47.89	7030	-25.32	20240801	3625	44.83	20240417	7030	-25.32	20240801	3550	47.89	20231023	4.02	N	009070	500	150 억		569098	N	N	0	N	00	N
158	20241002	100223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	-280	5	-5.12	5464178360	1012214	72.75	5510	5650	5110	7110	3830	5470	5397.14	1.90	0	-83464	5656	5562	5416	5322	5176	5490	5250	150	1640	500	3610	10	1	30000000	1557	5.81	0.57	12	3.37	894.00	9106.00	7030	20240801	-26.17	3550	20231023	46.20	7030	-26.17	20240801	3625	43.17	20240417	7030	-26.17	20240801	3550	46.20	20231023	4.02	N	009070	500	150 억		569098	N	N	0	N	00	N
159	20241002	090221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5530	60	2	1.10	1538942260	278105	19.99	5510	5650	5440	7110	3830	5470	5537.38	1.90	0	-5031	5656	5562	5416	5322	5176	5490	5250	150	1640	500	3610	10	1	30000000	1659	6.19	0.61	12	0.93	894.00	9106.00	7030	20240801	-21.34	3550	20231023	55.77	7030	-21.34	20240801	3625	52.55	20240417	7030	-21.34	20240801	3550	55.77	20231023	4.02	N	009070	500	150 억		569098	N	N	0	N	00	N