KissMeData/009070/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5760	-370	5	-6.04	24924973390	4201754	14.43	6070	6300	5690	7960	4300	6130	5932.39	1.76	0	21319	7403	6766	6313	5676	5223	7085	5995	150	1830	500	4530	10	1	30000000	1728	6.44	0.63	12	14.01	894.00	9106.00	6950	20240730	-17.12	3550	20231023	62.25	6950	-17.12	20240730	3625	58.90	20240417	6950	-17.12	20240730	3550	62.25	20231023	1.05	N	009070	500	150 억		529318	N	N	153	N	00	N
3	20240731	150243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5770	-360	5	-5.87	23484484230	3952150	13.57	6070	6300	5690	7960	4300	6130	5942.15	1.76	0	19798	7403	6766	6313	5676	5223	7085	5995	150	1830	500	4530	10	1	30000000	1731	6.45	0.63	12	13.17	894.00	9106.00	6950	20240730	-16.98	3550	20231023	62.54	6950	-16.98	20240730	3625	59.17	20240417	6950	-16.98	20240730	3550	62.54	20231023	1.05	N	009070	500	150 억		529318	N	N	153	N	00	N
4	20240731	140243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5820	-310	5	-5.06	21631925430	3632589	12.48	6070	6300	5690	7960	4300	6130	5954.91	1.76	0	10380	7403	6766	6313	5676	5223	7085	5995	150	1830	500	4530	10	1	30000000	1746	6.51	0.64	12	12.11	894.00	9106.00	6950	20240730	-16.26	3550	20231023	63.94	6950	-16.26	20240730	3625	60.55	20240417	6950	-16.26	20240730	3550	63.94	20231023	1.05	N	009070	500	150 억		529318	N	N	153	N	00	N
5	20240731	130241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5750	-380	5	-6.20	17793432120	2979216	10.23	6070	6300	5690	7960	4300	6130	5972.46	1.76	0	39792	7403	6766	6313	5676	5223	7085	5995	150	1830	500	4530	10	1	30000000	1725	6.43	0.63	12	9.93	894.00	9106.00	6950	20240730	-17.27	3550	20231023	61.97	6950	-17.27	20240730	3625	58.62	20240417	6950	-17.27	20240730	3550	61.97	20231023	1.05	N	009070	500	150 억		529318	N	N	153	N	00	N
6	20240731	120242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5760	-370	5	-6.04	17204272400	2876677	9.88	6070	6300	5690	7960	4300	6130	5980.55	1.76	0	31528	7403	6766	6313	5676	5223	7085	5995	150	1830	500	4530	10	1	30000000	1728	6.44	0.63	12	9.59	894.00	9106.00	6950	20240730	-17.12	3550	20231023	62.25	6950	-17.12	20240730	3625	58.90	20240417	6950	-17.12	20240730	3550	62.25	20231023	1.05	N	009070	500	150 억		529318	N	N	153	N	00	N
7	20240731	110241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5730	-400	5	-6.53	16398690700	2736359	9.40	6070	6300	5690	7960	4300	6130	5992.83	1.76	0	22064	7403	6766	6313	5676	5223	7085	5995	150	1830	500	4530	10	1	30000000	1719	6.41	0.63	12	9.12	894.00	9106.00	6950	20240730	-17.55	3550	20231023	61.41	6950	-17.55	20240730	3625	58.07	20240417	6950	-17.55	20240730	3550	61.41	20231023	1.05	N	009070	500	150 억		529318	N	N	153	N	00	N
8	20240731	100240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5770	-360	5	-5.87	14255985240	2364859	8.12	6070	6300	5740	7960	4300	6130	6028.21	1.76	0	20370	7403	6766	6313	5676	5223	7085	5995	150	1830	500	4530	10	1	30000000	1731	6.45	0.63	12	7.88	894.00	9106.00	6950	20240730	-16.98	3550	20231023	62.54	6950	-16.98	20240730	3625	59.17	20240417	6950	-16.98	20240730	3550	62.54	20231023	1.05	N	009070	500	150 억		529318	N	N	153	N	00	N
9	20240731	090238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6160	30	2	0.49	1678010660	274881	0.94	6070	6190	6060	7960	4300	6130	6104.39	1.76	0	-17952	7403	6766	6313	5676	5223	7085	5995	150	1830	500	4530	10	1	30000000	1848	6.89	0.68	12	0.92	894.00	9106.00	6950	20240730	-11.37	3550	20231023	73.52	6950	-11.37	20240730	3625	69.93	20240417	6950	-11.37	20240730	3550	73.52	20231023	1.05	N	009070	500	150 억		529318	N	N	153	N	00	N
10	20240730	160235	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6130	580	2	10.45	188972574110	28919223	207.34	6000	6950	5860	7210	3890	5550	6534.71	1.78	0	9766	6456	6002	5726	5272	4996	5865	5135	150	1660	500	4100	10	1	30000000	1839	6.86	0.67	12	96.40	894.00	9106.00	6950	20240730	-11.80	3550	20231023	72.68	6950	-11.80	20240730	3625	69.10	20240417	6950	-11.80	20240730	3550	72.68	20231023	1.50	N	009070	500	150 억		535118	N	N	153	N	00	N
11	20240730	150239	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6050	500	2	9.01	184481438390	28184225	202.07	6000	6950	5860	7210	3890	5550	6545.56	1.78	0	8468	6456	6002	5726	5272	4996	5865	5135	150	1660	500	4100	10	1	30000000	1815	6.77	0.66	12	93.95	894.00	9106.00	6950	20240730	-12.95	3550	20231023	70.42	6950	-12.95	20240730	3625	66.90	20240417	6950	-12.95	20240730	3550	70.42	20231023	1.50	N	009070	500	150 억		535118	N	N	0	N	00	N
12	20240730	140236	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6830	1280	2	23.06	159489300600	24248938	173.86	6000	6950	5860	7210	3890	5550	6577.17	1.78	0	-46362	6456	6002	5726	5272	4996	5865	5135	150	1660	500	4100	10	1	30000000	2049	7.64	0.75	12	80.83	894.00	9106.00	6950	20240730	-1.73	3550	20231023	92.39	6950	-1.73	20240730	3625	88.41	20240417	6950	-1.73	20240730	3550	92.39	20231023	1.50	N	009070	500	150 억		535118	N	N	0	N	00	N
13	20240730	130238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6730	1180	2	21.26	132221621570	20242757	145.13	6000	6870	5860	7210	3890	5550	6531.80	1.78	0	-51788	6456	6002	5726	5272	4996	5865	5135	150	1660	500	4100	10	1	30000000	2019	7.53	0.74	12	67.48	894.00	9106.00	6870	20240730	-2.04	3550	20231023	89.58	6870	-2.04	20240730	3625	85.66	20240417	6870	-2.04	20240730	3550	89.58	20231023	1.50	N	009070	500	150 억		535118	N	N	0	N	00	N
14	20240730	120238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6460	910	2	16.40	120087970990	18404843	131.96	6000	6870	5860	7210	3890	5550	6524.80	1.78	0	-50472	6456	6002	5726	5272	4996	5865	5135	150	1660	500	4100	10	1	30000000	1938	7.23	0.71	12	61.35	894.00	9106.00	6870	20240730	-5.97	3550	20231023	81.97	6870	-5.97	20240730	3625	78.21	20240417	6870	-5.97	20240730	3550	81.97	20231023	1.50	N	009070	500	150 억		535118	N	N	0	N	00	N
15	20240730	110238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6590	1040	2	18.74	109531944140	16805459	120.49	6000	6870	5860	7210	3890	5550	6517.64	1.78	0	-51619	6456	6002	5726	5272	4996	5865	5135	150	1660	500	4100	10	1	30000000	1977	7.37	0.72	12	56.02	894.00	9106.00	6870	20240730	-4.08	3550	20231023	85.63	6870	-4.08	20240730	3625	81.79	20240417	6870	-4.08	20240730	3550	85.63	20231023	1.50	N	009070	500	150 억		535118	N	N	0	N	00	N
16	20240730	100238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6480	930	2	16.76	84448063770	13030665	93.42	6000	6870	5860	7210	3890	5550	6480.72	1.78	0	-43825	6456	6002	5726	5272	4996	5865	5135	150	1660	500	4100	10	1	30000000	1944	7.25	0.71	12	43.44	894.00	9106.00	6870	20240730	-5.68	3550	20231023	82.54	6870	-5.68	20240730	3625	78.76	20240417	6870	-5.68	20240730	3550	82.54	20231023	1.50	N	009070	500	150 억		535118	N	N	0	N	00	N
17	20240730	090239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6060	510	2	9.19	3457220500	575640	4.13	6000	6070	5960	7210	3890	5550	6005.87	1.78	0	-8782	6456	6002	5726	5272	4996	5865	5135	150	1660	500	4100	10	1	30000000	1818	6.78	0.67	12	1.92	894.00	9106.00	6180	20240729	-1.94	3550	20231023	70.70	6180	-1.94	20240729	3625	67.17	20240417	6180	-1.94	20240729	3550	70.70	20231023	1.50	N	009070	500	150 억		535118	N	N	0	N	00	N
18	20240729	160238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5550	220	2	4.13	78680207390	13496387	150.50	5960	6180	5450	6920	3740	5330	5830.44	1.62	0	51995	6193	5761	4898	4466	3603	5977	4682	150	1590	500	3940	10	1	30000000	1665	6.21	0.61	12	44.99	894.00	9106.00	6180	20240729	-10.19	3550	20231023	56.34	6180	-10.19	20240729	3625	53.10	20240417	6180	-10.19	20240729	3550	56.34	20231023	1.40	N	009070	500	150 억		485883	N	N	0	N	00	N
19	20240729	150238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5560	230	2	4.32	76391839390	13082442	145.89	5960	6180	5500	6920	3740	5330	5839.26	1.62	0	51936	6193	5761	4898	4466	3603	5977	4682	150	1590	500	3940	10	1	30000000	1668	6.22	0.61	12	43.61	894.00	9106.00	6180	20240729	-10.03	3550	20231023	56.62	6180	-10.03	20240729	3625	53.38	20240417	6180	-10.03	20240729	3550	56.62	20231023	1.40	N	009070	500	150 억		485883	N	N	0	N	00	N
20	20240729	140238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5580	250	2	4.69	74362193000	12716736	141.81	5960	6180	5530	6920	3740	5330	5847.58	1.62	0	46181	6193	5761	4898	4466	3603	5977	4682	150	1590	500	3940	10	1	30000000	1674	6.24	0.61	12	42.39	894.00	9106.00	6180	20240729	-9.71	3550	20231023	57.18	6180	-9.71	20240729	3625	53.93	20240417	6180	-9.71	20240729	3550	57.18	20231023	1.40	N	009070	500	150 억		485883	N	N	0	N	00	N
21	20240729	130241	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5660	330	2	6.19	71720916630	12244626	136.55	5960	6180	5550	6920	3740	5330	5857.34	1.62	0	18362	6193	5761	4898	4466	3603	5977	4682	150	1590	500	3940	10	1	30000000	1698	6.33	0.62	12	40.82	894.00	9106.00	6180	20240729	-8.41	3550	20231023	59.44	6180	-8.41	20240729	3625	56.14	20240417	6180	-8.41	20240729	3550	59.44	20231023	1.40	N	009070	500	150 억		485883	N	N	0	N	00	N
22	20240729	120237	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5850	520	2	9.76	55181608130	9425741	105.11	5960	6180	5550	6920	3740	5330	5854.35	1.62	0	405	6193	5761	4898	4466	3603	5977	4682	150	1590	500	3940	10	1	30000000	1755	6.54	0.64	12	31.42	894.00	9106.00	6180	20240729	-5.34	3550	20231023	64.79	6180	-5.34	20240729	3625	61.38	20240417	6180	-5.34	20240729	3550	64.79	20231023	1.40	N	009070	500	150 억		485883	N	N	0	N	00	N
23	20240729	110238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5710	380	2	7.13	50898413560	8681179	96.81	5960	6180	5550	6920	3740	5330	5863.08	1.62	0	-1080	6193	5761	4898	4466	3603	5977	4682	150	1590	500	3940	10	1	30000000	1713	6.39	0.63	12	28.94	894.00	9106.00	6180	20240729	-7.61	3550	20231023	60.85	6180	-7.61	20240729	3625	57.52	20240417	6180	-7.61	20240729	3550	60.85	20231023	1.40	N	009070	500	150 억		485883	N	N	0	N	00	N
24	20240729	100237	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5650	320	2	6.00	41009274060	6963728	77.66	5960	6180	5550	6920	3740	5330	5888.98	1.62	0	-6162	6193	5761	4898	4466	3603	5977	4682	150	1590	500	3940	10	1	30000000	1695	6.32	0.62	12	23.21	894.00	9106.00	6180	20240729	-8.58	3550	20231023	59.15	6180	-8.58	20240729	3625	55.86	20240417	6180	-8.58	20240729	3550	59.15	20231023	1.40	N	009070	500	150 억		485883	N	N	0	N	00	N
25	20240729	090236	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6120	790	2	14.82	4952332680	827441	9.23	5960	6170	5840	6920	3740	5330	5985.12	1.62	0	67803	6193	5761	4898	4466	3603	5977	4682	150	1590	500	3940	10	1	30000000	1836	6.85	0.67	12	2.76	894.00	9106.00	6170	20240729	-0.81	3550	20231023	72.39	6170	-0.81	20240729	3625	68.83	20240417	6170	-0.81	20240729	3550	72.39	20231023	1.40	N	009070	500	150 억		485883	N	N	0	N	00	N
26	20240726	160233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5330	1230	1	30.00	45208701065	8965540	1037.37	4040	5330	4035	5330	2870	4100	5042.49	1.73	0	-20482	4920	4510	4285	3875	3650	4397	3762	150	1230	500	3030	10	1	30000000	1599	5.96	0.59	12	29.89	894.00	9106.00	5450	20240625	-2.20	3550	20231023	50.14	5450	-2.20	20240625	3625	47.03	20240417	5450	-2.20	20240625	3550	50.14	20231023	1.44	N	009070	500	150 억		519914	N	N	0	N	00	N
27	20240726	150236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5330	1230	1	30.00	45170767455	8958423	1036.55	4040	5330	4035	5330	2870	4100	5042.27	1.73	0	-20590	4920	4510	4285	3875	3650	4397	3762	150	1230	500	3030	10	1	30000000	1599	5.96	0.59	12	29.86	894.00	9106.00	5450	20240625	-2.20	3550	20231023	50.14	5450	-2.20	20240625	3625	47.03	20240417	5450	-2.20	20240625	3550	50.14	20231023	1.44	N	009070	500	150 억		519914	N	N	0	N	00	N
28	20240726	140237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5330	1230	1	30.00	44604854705	8852248	1024.27	4040	5330	4035	5330	2870	4100	5038.82	1.73	0	-20589	4920	4510	4285	3875	3650	4397	3762	150	1230	500	3030	10	1	30000000	1599	5.96	0.59	12	29.51	894.00	9106.00	5450	20240625	-2.20	3550	20231023	50.14	5450	-2.20	20240625	3625	47.03	20240417	5450	-2.20	20240625	3550	50.14	20231023	1.44	N	009070	500	150 억		519914	N	N	0	N	00	N
29	20240726	130236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5110	1010	2	24.63	34684865425	6953855	804.61	4040	5150	4035	5330	2870	4100	4987.86	1.73	0	-214	4920	4510	4285	3875	3650	4397	3762	150	1230	500	3030	10	1	30000000	1533	5.72	0.56	12	23.18	894.00	9106.00	5450	20240625	-6.24	3550	20231023	43.94	5450	-6.24	20240625	3625	40.97	20240417	5450	-6.24	20240625	3550	43.94	20231023	1.44	N	009070	500	150 억		519914	N	N	0	N	00	N
30	20240726	120236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4945	845	2	20.61	26025331310	5240770	606.39	4040	5130	4035	5330	2870	4100	4965.94	1.73	0	-38624	4920	4510	4285	3875	3650	4397	3762	150	1230	500	3030	5	1	30000000	1484	5.53	0.54	12	17.47	894.00	9106.00	5450	20240625	-9.27	3550	20231023	39.30	5450	-9.27	20240625	3625	36.41	20240417	5450	-9.27	20240625	3550	39.30	20231023	1.44	N	009070	500	150 억		519914	N	N	0	N	00	N
31	20240726	110236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5080	980	2	23.90	20213689120	4078626	471.93	4040	5130	4035	5330	2870	4100	4956.00	1.73	0	-37447	4920	4510	4285	3875	3650	4397	3762	150	1230	500	3030	10	1	30000000	1524	5.68	0.56	12	13.60	894.00	9106.00	5450	20240625	-6.79	3550	20231023	43.10	5450	-6.79	20240625	3625	40.14	20240417	5450	-6.79	20240625	3550	43.10	20231023	1.44	N	009070	500	150 억		519914	N	N	0	N	00	N
32	20240726	100236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4180	80	2	1.95	206446085	50202	5.81	4040	4210	4035	5330	2870	4100	4112.31	1.73	0	11903	4920	4510	4285	3875	3650	4397	3762	150	1230	500	3030	5	1	30000000	1254	4.68	0.46	12	0.17	894.00	9106.00	5450	20240625	-23.30	3550	20231023	17.75	5450	-23.30	20240625	3625	15.31	20240417	5450	-23.30	20240625	3550	17.75	20231023	1.44	N	009070	500	150 억		519914	N	N	0	N	00	N
33	20240726	090235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4110	10	2	0.24	33883540	8347	0.97	4040	4120	4035	5330	2870	4100	4059.37	1.73	0	-280	4920	4510	4285	3875	3650	4397	3762	150	1230	500	3030	5	1	30000000	1233	4.60	0.45	12	0.03	894.00	9106.00	5450	20240625	-24.59	3550	20231023	15.77	5450	-24.59	20240625	3625	13.38	20240417	5450	-24.59	20240625	3550	15.77	20231023	1.44	N	009070	500	150 억		519914	N	N	0	N	00	N
34	20240725	160235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4100	-210	5	-4.87	3740647850	859010	518.99	4285	4695	4060	5600	3020	4310	4354.80	2.08	0	-104623	4546	4427	4191	4072	3836	4487	4132	150	1290	500	3180	5	1	30000000	1230	4.59	0.45	12	2.86	894.00	9106.00	5450	20240625	-24.77	3550	20231023	15.49	5450	-24.77	20240625	3625	13.10	20240417	5450	-24.77	20240625	3550	15.49	20231023	1.45	N	009070	500	150 억		623774	N	N	0	N	00	N
35	20240725	150238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4150	-160	5	-3.71	3676736610	843451	509.59	4285	4695	4060	5600	3020	4310	4359.16	2.08	0	-105729	4546	4427	4191	4072	3836	4487	4132	150	1290	500	3180	5	1	30000000	1245	4.64	0.46	12	2.81	894.00	9106.00	5450	20240625	-23.85	3550	20231023	16.90	5450	-23.85	20240625	3625	14.48	20240417	5450	-23.85	20240625	3550	16.90	20231023	1.45	N	009070	500	150 억		623774	N	N	0	N	00	N
36	20240725	140236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4150	-160	5	-3.71	3514922295	804642	486.14	4285	4695	4060	5600	3020	4310	4368.31	2.08	0	-109525	4546	4427	4191	4072	3836	4487	4132	150	1290	500	3180	5	1	30000000	1245	4.64	0.46	12	2.68	894.00	9106.00	5450	20240625	-23.85	3550	20231023	16.90	5450	-23.85	20240625	3625	14.48	20240417	5450	-23.85	20240625	3550	16.90	20231023	1.45	N	009070	500	150 억		623774	N	N	0	N	00	N
37	20240725	130236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4140	-170	5	-3.94	3434931175	785331	474.48	4285	4695	4060	5600	3020	4310	4373.87	2.08	0	-107216	4546	4427	4191	4072	3836	4487	4132	150	1290	500	3180	5	1	30000000	1242	4.63	0.45	12	2.62	894.00	9106.00	5450	20240625	-24.04	3550	20231023	16.62	5450	-24.04	20240625	3625	14.21	20240417	5450	-24.04	20240625	3550	16.62	20231023	1.45	N	009070	500	150 억		623774	N	N	0	N	00	N
38	20240725	120237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4305	-5	5	-0.12	3298640415	752635	454.72	4285	4695	4060	5600	3020	4310	4382.79	2.08	0	-109888	4546	4427	4191	4072	3836	4487	4132	150	1290	500	3180	5	1	30000000	1292	4.82	0.47	12	2.51	894.00	9106.00	5450	20240625	-21.01	3550	20231023	21.27	5450	-21.01	20240625	3625	18.76	20240417	5450	-21.01	20240625	3550	21.27	20231023	1.45	N	009070	500	150 억		623774	N	N	0	N	00	N
39	20240725	110236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4440	130	2	3.02	1939651255	439116	265.30	4285	4695	4060	5600	3020	4310	4417.18	2.08	0	-77956	4546	4427	4191	4072	3836	4487	4132	150	1290	500	3180	5	1	30000000	1332	4.97	0.49	12	1.46	894.00	9106.00	5450	20240625	-18.53	3550	20231023	25.07	5450	-18.53	20240625	3625	22.48	20240417	5450	-18.53	20240625	3550	25.07	20231023	1.45	N	009070	500	150 억		623774	N	N	0	N	00	N
40	20240725	100236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4105	-205	5	-4.76	373311695	89812	54.26	4285	4285	4060	5600	3020	4310	4156.57	2.08	0	-27885	4546	4427	4191	4072	3836	4487	4132	150	1290	500	3180	5	1	30000000	1232	4.59	0.45	12	0.30	894.00	9106.00	5450	20240625	-24.68	3550	20231023	15.63	5450	-24.68	20240625	3625	13.24	20240417	5450	-24.68	20240625	3550	15.63	20231023	1.45	N	009070	500	150 억		623774	N	N	0	N	00	N
41	20240725	090236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4150	-160	5	-3.71	75811870	17930	10.83	4285	4285	4145	5600	3020	4310	4228.17	2.08	0	-4200	4546	4427	4191	4072	3836	4487	4132	150	1290	500	3180	5	1	30000000	1245	4.64	0.46	12	0.06	894.00	9106.00	5450	20240625	-23.85	3550	20231023	16.90	5450	-23.85	20240625	3625	14.48	20240417	5450	-23.85	20240625	3550	16.90	20231023	1.45	N	009070	500	150 억		623774	N	N	0	N	00	N
42	20240724	160234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4310	300	2	7.48	451176660	108079	460.62	3955	4310	3955	5210	2810	4010	4162.18	2.12	0	-10431	4130	4070	4030	3970	3930	4050	3950	150	1200	500	2960	5	1	30000000	1293	4.82	0.47	12	0.36	894.00	9106.00	5450	20240625	-20.92	3550	20231023	21.41	5450	-20.92	20240625	3625	18.90	20240417	5450	-20.92	20240625	3550	21.41	20231023	1.47	N	009070	500	150 억		635171	N	N	4	N	00	N
43	20240724	150236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	35	2	0.87	135219460	33560	143.03	3955	4085	3955	5210	2810	4010	4029.19	2.12	0	360	4130	4070	4030	3970	3930	4050	3950	150	1200	500	2960	5	1	30000000	1214	4.52	0.44	12	0.11	894.00	9106.00	5450	20240625	-25.78	3550	20231023	13.94	5450	-25.78	20240625	3625	11.59	20240417	5450	-25.78	20240625	3550	13.94	20231023	1.47	N	009070	500	150 억		635171	N	N	4	N	00	N
44	20240724	140238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	25	2	0.62	105154825	26137	111.39	3955	4060	3955	5210	2810	4010	4023.22	2.12	0	513	4130	4070	4030	3970	3930	4050	3950	150	1200	500	2960	5	1	30000000	1211	4.51	0.44	12	0.09	894.00	9106.00	5450	20240625	-25.96	3550	20231023	13.66	5450	-25.96	20240625	3625	11.31	20240417	5450	-25.96	20240625	3550	13.66	20231023	1.47	N	009070	500	150 억		635171	N	N	4	N	00	N
45	20240724	130234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	35	2	0.87	95819650	23825	101.54	3955	4060	3955	5210	2810	4010	4021.81	2.12	0	426	4130	4070	4030	3970	3930	4050	3950	150	1200	500	2960	5	1	30000000	1214	4.52	0.44	12	0.08	894.00	9106.00	5450	20240625	-25.78	3550	20231023	13.94	5450	-25.78	20240625	3625	11.59	20240417	5450	-25.78	20240625	3550	13.94	20231023	1.47	N	009070	500	150 억		635171	N	N	4	N	00	N
46	20240724	120237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4060	50	2	1.25	93626990	23284	99.23	3955	4060	3955	5210	2810	4010	4021.09	2.12	0	744	4130	4070	4030	3970	3930	4050	3950	150	1200	500	2960	5	1	30000000	1218	4.54	0.45	12	0.08	894.00	9106.00	5450	20240625	-25.50	3550	20231023	14.37	5450	-25.50	20240625	3625	12.00	20240417	5450	-25.50	20240625	3550	14.37	20231023	1.47	N	009070	500	150 억		635171	N	N	4	N	00	N
47	20240724	110236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	10	2	0.25	82836390	20620	87.88	3955	4060	3955	5210	2810	4010	4017.28	2.12	0	1857	4130	4070	4030	3970	3930	4050	3950	150	1200	500	2960	5	1	30000000	1206	4.50	0.44	12	0.07	894.00	9106.00	5450	20240625	-26.24	3550	20231023	13.24	5450	-26.24	20240625	3625	10.90	20240417	5450	-26.24	20240625	3550	13.24	20231023	1.47	N	009070	500	150 억		635171	N	N	4	N	00	N
48	20240724	100236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	10	2	0.25	28717520	7212	30.74	3955	4030	3955	5210	2810	4010	3981.91	2.12	0	2191	4130	4070	4030	3970	3930	4050	3950	150	1200	500	2960	5	1	30000000	1206	4.50	0.44	12	0.02	894.00	9106.00	5450	20240625	-26.24	3550	20231023	13.24	5450	-26.24	20240625	3625	10.90	20240417	5450	-26.24	20240625	3550	13.24	20231023	1.47	N	009070	500	150 억		635171	N	N	4	N	00	N
49	20240724	090236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3995	-15	5	-0.37	11181590	2821	12.02	3955	3995	3955	5210	2810	4010	3963.70	2.12	0	681	4130	4070	4030	3970	3930	4050	3950	150	1200	500	2960	5	1	30000000	1199	4.47	0.44	12	0.01	894.00	9106.00	5450	20240625	-26.70	3550	20231023	12.54	5450	-26.70	20240625	3625	10.21	20240417	5450	-26.70	20240625	3550	12.54	20231023	1.47	N	009070	500	150 억		635171	N	N	4	N	00	N
50	20240723	160233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4010	-5	5	-0.12	94198695	23442	66.81	4060	4090	3990	5210	2815	4015	4018.37	2.12	0	-798	4098	4056	4008	3966	3918	4077	3987	150	1195	500	2970	5	1	30000000	1203	4.49	0.44	12	0.08	894.00	9106.00	5450	20240625	-26.42	3550	20231023	12.96	5450	-26.42	20240625	3625	10.62	20240417	5450	-26.42	20240625	3550	12.96	20231023	1.47	N	009070	500	150 억		635853	N	N	4	N	00	N
51	20240723	150240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	20	2	0.50	81376515	20253	57.73	4060	4090	3990	5210	2815	4015	4018.00	2.12	0	212	4098	4056	4008	3966	3918	4077	3987	150	1195	500	2970	5	1	30000000	1211	4.51	0.44	12	0.07	894.00	9106.00	5450	20240625	-25.96	3550	20231023	13.66	5450	-25.96	20240625	3625	11.31	20240417	5450	-25.96	20240625	3550	13.66	20231023	1.47	N	009070	500	150 억		635853	N	N	0	N	00	N
52	20240723	140233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4030	15	2	0.37	79395620	19762	56.33	4060	4090	3990	5210	2815	4015	4017.59	2.12	0	325	4098	4056	4008	3966	3918	4077	3987	150	1195	500	2970	5	1	30000000	1209	4.51	0.44	12	0.07	894.00	9106.00	5450	20240625	-26.06	3550	20231023	13.52	5450	-26.06	20240625	3625	11.17	20240417	5450	-26.06	20240625	3550	13.52	20231023	1.47	N	009070	500	150 억		635853	N	N	0	N	00	N
53	20240723	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4015	0	3	0.00	67562235	16818	47.94	4060	4090	3990	5210	2815	4015	4017.26	2.12	0	775	4098	4056	4008	3966	3918	4077	3987	150	1195	500	2970	5	1	30000000	1205	4.49	0.44	12	0.06	894.00	9106.00	5450	20240625	-26.33	3550	20231023	13.10	5450	-26.33	20240625	3625	10.76	20240417	5450	-26.33	20240625	3550	13.10	20231023	1.47	N	009070	500	150 억		635853	N	N	0	N	00	N
54	20240723	120236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4010	-5	5	-0.12	61278575	15250	43.47	4060	4090	3990	5210	2815	4015	4018.27	2.12	0	1176	4098	4056	4008	3966	3918	4077	3987	150	1195	500	2970	5	1	30000000	1203	4.49	0.44	12	0.05	894.00	9106.00	5450	20240625	-26.42	3550	20231023	12.96	5450	-26.42	20240625	3625	10.62	20240417	5450	-26.42	20240625	3550	12.96	20231023	1.47	N	009070	500	150 억		635853	N	N	0	N	00	N
55	20240723	110235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4000	-15	5	-0.37	58122915	14464	41.23	4060	4090	3990	5210	2815	4015	4018.45	2.12	0	1455	4098	4056	4008	3966	3918	4077	3987	150	1195	500	2970	5	1	30000000	1200	4.47	0.44	12	0.05	894.00	9106.00	5450	20240625	-26.61	3550	20231023	12.68	5450	-26.61	20240625	3625	10.34	20240417	5450	-26.61	20240625	3550	12.68	20231023	1.47	N	009070	500	150 억		635853	N	N	0	N	00	N
56	20240723	100236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4005	-10	5	-0.25	38008905	9440	26.91	4060	4090	4005	5210	2815	4015	4026.37	2.12	0	1509	4098	4056	4008	3966	3918	4077	3987	150	1195	500	2970	5	1	30000000	1202	4.48	0.44	12	0.03	894.00	9106.00	5450	20240625	-26.51	3550	20231023	12.82	5450	-26.51	20240625	3625	10.48	20240417	5450	-26.51	20240625	3550	12.82	20231023	1.47	N	009070	500	150 억		635853	N	N	0	N	00	N
57	20240723	090235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4015	0	3	0.00	8454535	2104	6.00	4060	4060	4015	5210	2815	4015	4018.32	2.12	0	1798	4098	4056	4008	3966	3918	4077	3987	150	1195	500	2970	5	1	30000000	1205	4.49	0.44	12	0.01	894.00	9106.00	5450	20240625	-26.33	3550	20231023	13.10	5450	-26.33	20240625	3625	10.76	20240417	5450	-26.33	20240625	3550	13.10	20231023	1.47	N	009070	500	150 억		635853	N	N	0	N	00	N
58	20240722	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4015	-45	5	-1.11	140261275	35084	67.69	4010	4050	3960	5270	2845	4060	3997.86	2.09	0	10065	4236	4147	4086	3997	3936	4117	3967	150	1210	500	3000	5	1	30000000	1205	4.49	0.44	12	0.12	894.00	9106.00	5450	20240625	-26.33	3550	20231023	13.10	5450	-26.33	20240625	3625	10.76	20240417	5450	-26.33	20240625	3550	13.10	20231023	1.51	N	009070	500	150 억		625923	N	N	0	N	00	N
59	20240722	150235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4025	-35	5	-0.86	129928190	32514	62.73	4010	4050	3960	5270	2845	4060	3996.07	2.09	0	8727	4236	4147	4086	3997	3936	4117	3967	150	1210	500	3000	5	1	30000000	1208	4.50	0.44	12	0.11	894.00	9106.00	5450	20240625	-26.15	3550	20231023	13.38	5450	-26.15	20240625	3625	11.03	20240417	5450	-26.15	20240625	3550	13.38	20231023	1.51	N	009070	500	150 억		625923	N	N	0	N	00	N
60	20240722	140235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4000	-60	5	-1.48	93447265	23399	45.14	4010	4050	3960	5270	2845	4060	3993.64	2.09	0	829	4236	4147	4086	3997	3936	4117	3967	150	1210	500	3000	5	1	30000000	1200	4.47	0.44	12	0.08	894.00	9106.00	5450	20240625	-26.61	3550	20231023	12.68	5450	-26.61	20240625	3625	10.34	20240417	5450	-26.61	20240625	3550	12.68	20231023	1.51	N	009070	500	150 억		625923	N	N	0	N	00	N
61	20240722	130234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3995	-65	5	-1.60	82186145	20577	39.70	4010	4050	3960	5270	2845	4060	3994.08	2.09	0	-1570	4236	4147	4086	3997	3936	4117	3967	150	1210	500	3000	5	1	30000000	1199	4.47	0.44	12	0.07	894.00	9106.00	5450	20240625	-26.70	3550	20231023	12.54	5450	-26.70	20240625	3625	10.21	20240417	5450	-26.70	20240625	3550	12.54	20231023	1.51	N	009070	500	150 억		625923	N	N	0	N	00	N
62	20240722	120234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3970	-90	5	-2.22	69990895	17510	33.78	4010	4050	3960	5270	2845	4060	3997.20	2.09	0	-3012	4236	4147	4086	3997	3936	4117	3967	150	1210	500	3000	5	1	30000000	1191	4.44	0.44	12	0.06	894.00	9106.00	5450	20240625	-27.16	3550	20231023	11.83	5450	-27.16	20240625	3625	9.52	20240417	5450	-27.16	20240625	3550	11.83	20231023	1.51	N	009070	500	150 억		625923	N	N	0	N	00	N
63	20240722	110235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4010	-50	5	-1.23	32628710	8122	15.67	4010	4050	3995	5270	2845	4060	4017.32	2.09	0	-984	4236	4147	4086	3997	3936	4117	3967	150	1210	500	3000	5	1	30000000	1203	4.49	0.44	12	0.03	894.00	9106.00	5450	20240625	-26.42	3550	20231023	12.96	5450	-26.42	20240625	3625	10.62	20240417	5450	-26.42	20240625	3550	12.96	20231023	1.51	N	009070	500	150 억		625923	N	N	0	N	00	N
64	20240722	100234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	-15	5	-0.37	18708260	4648	8.97	4010	4050	4010	5270	2845	4060	4025.01	2.09	0	488	4236	4147	4086	3997	3936	4117	3967	150	1210	500	3000	5	1	30000000	1214	4.52	0.44	12	0.02	894.00	9106.00	5450	20240625	-25.78	3550	20231023	13.94	5450	-25.78	20240625	3625	11.59	20240417	5450	-25.78	20240625	3550	13.94	20231023	1.51	N	009070	500	150 억		625923	N	N	0	N	00	N
65	20240722	090234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	-40	5	-0.99	8309570	2072	4.00	4010	4020	4010	5270	2845	4060	4010.41	2.09	0	705	4236	4147	4086	3997	3936	4117	3967	150	1210	500	3000	5	1	30000000	1206	4.50	0.44	12	0.01	894.00	9106.00	5450	20240625	-26.24	3550	20231023	13.24	5450	-26.24	20240625	3625	10.90	20240417	5450	-26.24	20240625	3550	13.24	20231023	1.51	N	009070	500	150 억		625923	N	N	0	N	00	N
66	20240719	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4060	-70	5	-1.69	210752465	51829	111.05	4175	4175	4025	5360	2895	4130	4066.37	2.10	0	-3236	4216	4172	4136	4092	4056	4155	4075	150	1230	500	3050	5	1	30000000	1218	4.54	0.45	12	0.17	894.00	9106.00	5450	20240625	-25.50	3550	20231023	14.37	5450	-25.50	20240625	3625	12.00	20240417	5450	-25.50	20240625	3550	14.37	20231023	1.55	N	009070	500	150 억		630189	N	N	0	N	00	N
67	20240719	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	-85	5	-2.06	192486060	47325	101.40	4175	4175	4025	5360	2895	4130	4067.32	2.10	0	-3905	4216	4172	4136	4092	4056	4155	4075	150	1230	500	3050	5	1	30000000	1214	4.52	0.44	12	0.16	894.00	9106.00	5450	20240625	-25.78	3550	20231023	13.94	5450	-25.78	20240625	3625	11.59	20240417	5450	-25.78	20240625	3550	13.94	20231023	1.55	N	009070	500	150 억		630189	N	N	0	N	00	N
68	20240719	140233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4045	-85	5	-2.06	171158240	42047	90.09	4175	4175	4030	5360	2895	4130	4070.64	2.10	0	-5712	4216	4172	4136	4092	4056	4155	4075	150	1230	500	3050	5	1	30000000	1214	4.52	0.44	12	0.14	894.00	9106.00	5450	20240625	-25.78	3550	20231023	13.94	5450	-25.78	20240625	3625	11.59	20240417	5450	-25.78	20240625	3550	13.94	20231023	1.55	N	009070	500	150 억		630189	N	N	0	N	00	N
69	20240719	130229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4050	-80	5	-1.94	156057350	38307	82.08	4175	4175	4030	5360	2895	4130	4073.86	2.10	0	-6882	4216	4172	4136	4092	4056	4155	4075	150	1230	500	3050	5	1	30000000	1215	4.53	0.44	12	0.13	894.00	9106.00	5450	20240625	-25.69	3550	20231023	14.08	5450	-25.69	20240625	3625	11.72	20240417	5450	-25.69	20240625	3550	14.08	20231023	1.55	N	009070	500	150 억		630189	N	N	0	N	00	N
70	20240719	120230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4060	-70	5	-1.69	101787085	24911	53.38	4175	4175	4055	5360	2895	4130	4086.03	2.10	0	-6520	4216	4172	4136	4092	4056	4155	4075	150	1230	500	3050	5	1	30000000	1218	4.54	0.45	12	0.08	894.00	9106.00	5450	20240625	-25.50	3550	20231023	14.37	5450	-25.50	20240625	3625	12.00	20240417	5450	-25.50	20240625	3550	14.37	20231023	1.55	N	009070	500	150 억		630189	N	N	0	N	00	N
71	20240719	110231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4055	-75	5	-1.82	91194495	22304	47.79	4175	4175	4055	5360	2895	4130	4088.71	2.10	0	-6013	4216	4172	4136	4092	4056	4155	4075	150	1230	500	3050	5	1	30000000	1217	4.54	0.45	12	0.07	894.00	9106.00	5450	20240625	-25.60	3550	20231023	14.23	5450	-25.60	20240625	3625	11.86	20240417	5450	-25.60	20240625	3550	14.23	20231023	1.55	N	009070	500	150 억		630189	N	N	0	N	00	N
72	20240719	100217	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4100	-30	5	-0.73	46535580	11341	24.30	4175	4175	4080	5360	2895	4130	4103.30	2.10	0	-2273	4216	4172	4136	4092	4056	4155	4075	150	1230	500	3050	5	1	30000000	1230	4.59	0.45	12	0.04	894.00	9106.00	5450	20240625	-24.77	3550	20231023	15.49	5450	-24.77	20240625	3625	13.10	20240417	5450	-24.77	20240625	3550	15.49	20231023	1.55	N	009070	500	150 억		630189	N	N	0	N	00	N
73	20240719	090241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4140	10	2	0.24	4681315	1122	2.40	4175	4175	4140	5360	2895	4130	4172.30	2.10	0	-121	4216	4172	4136	4092	4056	4155	4075	150	1230	500	3050	5	1	30000000	1242	4.63	0.45	12	0.00	894.00	9106.00	5450	20240625	-24.04	3550	20231023	16.62	5450	-24.04	20240625	3625	14.21	20240417	5450	-24.04	20240625	3550	16.62	20231023	1.55	N	009070	500	150 억		630189	N	N	0	N	00	N
74	20240718	160228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4130	-45	5	-1.08	191492650	46326	101.75	4135	4180	4100	5420	2925	4175	4133.61	2.06	0	10876	4295	4235	4190	4130	4085	4265	4160	150	1245	500	3080	5	1	30000000	1239	4.62	0.45	12	0.15	894.00	9106.00	5450	20240625	-24.22	3550	20231023	16.34	5450	-24.22	20240625	3625	13.93	20240417	5450	-24.22	20240625	3550	16.34	20231023	1.55	N	009070	500	150 억		619295	N	N	3	N	00	N
75	20240718	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4125	-50	5	-1.20	180153090	43581	95.72	4135	4180	4100	5420	2925	4175	4133.75	2.06	0	9874	4295	4235	4190	4130	4085	4265	4160	150	1245	500	3080	5	1	30000000	1238	4.61	0.45	12	0.15	894.00	9106.00	5450	20240625	-24.31	3550	20231023	16.20	5450	-24.31	20240625	3625	13.79	20240417	5450	-24.31	20240625	3550	16.20	20231023	1.55	N	009070	500	150 억		619295	N	N	3	N	00	N
76	20240718	140228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4165	-10	5	-0.24	146724235	35497	77.97	4135	4180	4100	5420	2925	4175	4133.43	2.06	0	7992	4295	4235	4190	4130	4085	4265	4160	150	1245	500	3080	5	1	30000000	1250	4.66	0.46	12	0.12	894.00	9106.00	5450	20240625	-23.58	3550	20231023	17.32	5450	-23.58	20240625	3625	14.90	20240417	5450	-23.58	20240625	3550	17.32	20231023	1.55	N	009070	500	150 억		619295	N	N	3	N	00	N
77	20240718	130229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4140	-35	5	-0.84	144594370	34985	76.84	4135	4180	4100	5420	2925	4175	4133.04	2.06	0	8050	4295	4235	4190	4130	4085	4265	4160	150	1245	500	3080	5	1	30000000	1242	4.63	0.45	12	0.12	894.00	9106.00	5450	20240625	-24.04	3550	20231023	16.62	5450	-24.04	20240625	3625	14.21	20240417	5450	-24.04	20240625	3550	16.62	20231023	1.55	N	009070	500	150 억		619295	N	N	3	N	00	N
78	20240718	120229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4130	-45	5	-1.08	133267925	32252	70.84	4135	4180	4100	5420	2925	4175	4132.08	2.06	0	7323	4295	4235	4190	4130	4085	4265	4160	150	1245	500	3080	5	1	30000000	1239	4.62	0.45	12	0.11	894.00	9106.00	5450	20240625	-24.22	3550	20231023	16.34	5450	-24.22	20240625	3625	13.93	20240417	5450	-24.22	20240625	3550	16.34	20231023	1.55	N	009070	500	150 억		619295	N	N	3	N	00	N
79	20240718	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4155	-20	5	-0.48	108132090	26175	57.49	4135	4180	4100	5420	2925	4175	4131.12	2.06	0	4791	4295	4235	4190	4130	4085	4265	4160	150	1245	500	3080	5	1	30000000	1247	4.65	0.46	12	0.09	894.00	9106.00	5450	20240625	-23.76	3550	20231023	17.04	5450	-23.76	20240625	3625	14.62	20240417	5450	-23.76	20240625	3550	17.04	20231023	1.55	N	009070	500	150 억		619295	N	N	3	N	00	N
80	20240718	100231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4135	-40	5	-0.96	63040345	15300	33.61	4135	4150	4100	5420	2925	4175	4120.28	2.06	0	1294	4295	4235	4190	4130	4085	4265	4160	150	1245	500	3080	5	1	30000000	1241	4.63	0.45	12	0.05	894.00	9106.00	5450	20240625	-24.13	3550	20231023	16.48	5450	-24.13	20240625	3625	14.07	20240417	5450	-24.13	20240625	3550	16.48	20231023	1.55	N	009070	500	150 억		619295	N	N	3	N	00	N
81	20240718	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4150	-25	5	-0.60	3641695	880	1.93	4135	4150	4135	5420	2925	4175	4138.29	2.06	0	340	4295	4235	4190	4130	4085	4265	4160	150	1245	500	3080	5	1	30000000	1245	4.64	0.46	12	0.00	894.00	9106.00	5450	20240625	-23.85	3550	20231023	16.90	5450	-23.85	20240625	3625	14.48	20240417	5450	-23.85	20240625	3550	16.90	20231023	1.55	N	009070	500	150 억		619295	N	N	3	N	00	N
82	20240717	160237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4175	-10	5	-0.24	190258420	45521	108.00	4150	4250	4145	5440	2930	4185	4179.57	2.05	0	3904	4338	4261	4203	4126	4068	4232	4097	150	1255	500	3090	5	1	30000000	1253	4.67	0.46	12	0.15	894.00	9106.00	5450	20240625	-23.39	3550	20231023	17.61	5450	-23.39	20240625	3625	15.17	20240417	5450	-23.39	20240625	3550	17.61	20231023	1.57	N	009070	500	150 억		613665	N	N	3	N	00	N
83	20240717	150239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4180	-5	5	-0.12	171809190	41105	97.53	4150	4250	4145	5440	2930	4185	4179.76	2.05	0	3970	4338	4261	4203	4126	4068	4232	4097	150	1255	500	3090	5	1	30000000	1254	4.68	0.46	12	0.14	894.00	9106.00	5450	20240625	-23.30	3550	20231023	17.75	5450	-23.30	20240625	3625	15.31	20240417	5450	-23.30	20240625	3550	17.75	20231023	1.57	N	009070	500	150 억		613665	N	N	0	N	00	N
84	20240717	140238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4200	15	2	0.36	159214595	38100	90.40	4150	4250	4145	5440	2930	4185	4178.86	2.05	0	5726	4338	4261	4203	4126	4068	4232	4097	150	1255	500	3090	5	1	30000000	1260	4.70	0.46	12	0.13	894.00	9106.00	5450	20240625	-22.94	3550	20231023	18.31	5450	-22.94	20240625	3625	15.86	20240417	5450	-22.94	20240625	3550	18.31	20231023	1.57	N	009070	500	150 억		613665	N	N	0	N	00	N
85	20240717	130239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4195	10	2	0.24	127328360	30490	72.34	4150	4250	4145	5440	2930	4185	4176.07	2.05	0	5530	4338	4261	4203	4126	4068	4232	4097	150	1255	500	3090	5	1	30000000	1259	4.69	0.46	12	0.10	894.00	9106.00	5450	20240625	-23.03	3550	20231023	18.17	5450	-23.03	20240625	3625	15.72	20240417	5450	-23.03	20240625	3550	18.17	20231023	1.57	N	009070	500	150 억		613665	N	N	0	N	00	N
86	20240717	120238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4230	45	2	1.08	121103035	29013	68.84	4150	4250	4145	5440	2930	4185	4174.10	2.05	0	5401	4338	4261	4203	4126	4068	4232	4097	150	1255	500	3090	5	1	30000000	1269	4.73	0.46	12	0.10	894.00	9106.00	5450	20240625	-22.39	3550	20231023	19.15	5450	-22.39	20240625	3625	16.69	20240417	5450	-22.39	20240625	3550	19.15	20231023	1.57	N	009070	500	150 억		613665	N	N	0	N	00	N
87	20240717	110238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4230	45	2	1.08	110225220	26425	62.70	4150	4250	4145	5440	2930	4185	4171.25	2.05	0	5356	4338	4261	4203	4126	4068	4232	4097	150	1255	500	3090	5	1	30000000	1269	4.73	0.46	12	0.09	894.00	9106.00	5450	20240625	-22.39	3550	20231023	19.15	5450	-22.39	20240625	3625	16.69	20240417	5450	-22.39	20240625	3550	19.15	20231023	1.57	N	009070	500	150 억		613665	N	N	0	N	00	N
88	20240717	100237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4230	45	2	1.08	98749765	23706	56.24	4150	4235	4145	5440	2930	4185	4165.60	2.05	0	6179	4338	4261	4203	4126	4068	4232	4097	150	1255	500	3090	5	1	30000000	1269	4.73	0.46	12	0.08	894.00	9106.00	5450	20240625	-22.39	3550	20231023	19.15	5450	-22.39	20240625	3625	16.69	20240417	5450	-22.39	20240625	3550	19.15	20231023	1.57	N	009070	500	150 억		613665	N	N	0	N	00	N
89	20240717	090218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4150	-35	5	-0.84	51419280	12386	29.39	4150	4170	4150	5440	2930	4185	4151.40	2.05	0	-619	4338	4261	4203	4126	4068	4232	4097	150	1255	500	3090	5	1	30000000	1245	4.64	0.46	12	0.04	894.00	9106.00	5450	20240625	-23.85	3550	20231023	16.90	5450	-23.85	20240625	3625	14.48	20240417	5450	-23.85	20240625	3550	16.90	20231023	1.57	N	009070	500	150 억		613665	N	N	0	N	00	N
90	20240716	160238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4185	-30	5	-0.71	175644600	41937	112.43	4215	4280	4145	5470	2955	4215	4188.30	2.06	0	-1435	4328	4271	4243	4186	4158	4257	4172	150	1255	500	3110	5	1	30000000	1256	4.68	0.46	12	0.14	894.00	9106.00	5450	20240625	-23.21	3550	20231023	17.89	5450	-23.21	20240625	3625	15.45	20240417	5450	-23.21	20240625	3550	17.89	20231023	1.59	N	009070	500	150 억		618198	N	N	8	N	00	N
91	20240716	150241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4180	-35	5	-0.83	171358250	40911	109.68	4215	4280	4145	5470	2955	4215	4188.56	2.06	0	-1293	4328	4271	4243	4186	4158	4257	4172	150	1255	500	3110	5	1	30000000	1254	4.68	0.46	12	0.14	894.00	9106.00	5450	20240625	-23.30	3550	20231023	17.75	5450	-23.30	20240625	3625	15.31	20240417	5450	-23.30	20240625	3550	17.75	20231023	1.59	N	009070	500	150 억		618198	N	N	8	N	00	N
92	20240716	140240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4150	-65	5	-1.54	152670915	36416	97.63	4215	4280	4150	5470	2955	4215	4192.41	2.06	0	-3666	4328	4271	4243	4186	4158	4257	4172	150	1255	500	3110	5	1	30000000	1245	4.64	0.46	12	0.12	894.00	9106.00	5450	20240625	-23.85	3550	20231023	16.90	5450	-23.85	20240625	3625	14.48	20240417	5450	-23.85	20240625	3550	16.90	20231023	1.59	N	009070	500	150 억		618198	N	N	8	N	00	N
93	20240716	130239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4165	-50	5	-1.19	118767590	28266	75.78	4215	4280	4165	5470	2955	4215	4201.78	2.06	0	-3873	4328	4271	4243	4186	4158	4257	4172	150	1255	500	3110	5	1	30000000	1250	4.66	0.46	12	0.09	894.00	9106.00	5450	20240625	-23.58	3550	20231023	17.32	5450	-23.58	20240625	3625	14.90	20240417	5450	-23.58	20240625	3550	17.32	20231023	1.59	N	009070	500	150 억		618198	N	N	8	N	00	N
94	20240716	120239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4180	-35	5	-0.83	87442185	20767	55.67	4215	4280	4180	5470	2955	4215	4210.63	2.06	0	-3274	4328	4271	4243	4186	4158	4257	4172	150	1255	500	3110	5	1	30000000	1254	4.68	0.46	12	0.07	894.00	9106.00	5450	20240625	-23.30	3550	20231023	17.75	5450	-23.30	20240625	3625	15.31	20240417	5450	-23.30	20240625	3550	17.75	20231023	1.59	N	009070	500	150 억		618198	N	N	8	N	00	N
95	20240716	110240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4205	-10	5	-0.24	61605170	14603	39.15	4215	4280	4205	5470	2955	4215	4218.67	2.06	0	-926	4328	4271	4243	4186	4158	4257	4172	150	1255	500	3110	5	1	30000000	1262	4.70	0.46	12	0.05	894.00	9106.00	5450	20240625	-22.84	3550	20231023	18.45	5450	-22.84	20240625	3625	16.00	20240417	5450	-22.84	20240625	3550	18.45	20231023	1.59	N	009070	500	150 억		618198	N	N	8	N	00	N
96	20240716	100239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4225	10	2	0.24	38555315	9127	24.47	4215	4280	4205	5470	2955	4215	4224.31	2.06	0	-552	4328	4271	4243	4186	4158	4257	4172	150	1255	500	3110	5	1	30000000	1268	4.73	0.46	12	0.03	894.00	9106.00	5450	20240625	-22.48	3550	20231023	19.01	5450	-22.48	20240625	3625	16.55	20240417	5450	-22.48	20240625	3550	19.01	20231023	1.59	N	009070	500	150 억		618198	N	N	8	N	00	N
97	20240716	090238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4225	10	2	0.24	6669930	1584	4.25	4215	4225	4205	5470	2955	4215	4210.81	2.06	0	-1344	4328	4271	4243	4186	4158	4257	4172	150	1255	500	3110	5	1	30000000	1268	4.73	0.46	12	0.01	894.00	9106.00	5450	20240625	-22.48	3550	20231023	19.01	5450	-22.48	20240625	3625	16.55	20240417	5450	-22.48	20240625	3550	19.01	20231023	1.59	N	009070	500	150 억		618198	N	N	8	N	00	N
98	20240715	160235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4215	-75	5	-1.75	157564990	37110	89.03	4300	4300	4215	5570	3005	4290	4246.13	2.05	0	804	4393	4341	4308	4256	4223	4325	4240	150	1280	500	3170	5	1	30000000	1265	4.71	0.46	12	0.12	894.00	9106.00	5450	20240625	-22.66	3550	20231023	18.73	5450	-22.66	20240625	3625	16.28	20240417	5450	-22.66	20240625	3550	18.73	20231023	1.59	N	009070	500	150 억		615990	N	N	8	N	00	N
99	20240715	150237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4260	-30	5	-0.70	135262205	31829	76.36	4300	4300	4225	5570	3005	4290	4249.65	2.05	0	430	4393	4341	4308	4256	4223	4325	4240	150	1280	500	3170	5	1	30000000	1278	4.77	0.47	12	0.11	894.00	9106.00	5450	20240625	-21.83	3550	20231023	20.00	5450	-21.83	20240625	3625	17.52	20240417	5450	-21.83	20240625	3550	20.00	20231023	1.59	N	009070	500	150 억		615990	N	N	7	N	00	N
100	20240715	140236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4265	-25	5	-0.58	104305040	24521	58.83	4300	4300	4235	5570	3005	4290	4253.70	2.05	0	2777	4393	4341	4308	4256	4223	4325	4240	150	1280	500	3170	5	1	30000000	1280	4.77	0.47	12	0.08	894.00	9106.00	5450	20240625	-21.74	3550	20231023	20.14	5450	-21.74	20240625	3625	17.66	20240417	5450	-21.74	20240625	3550	20.14	20231023	1.59	N	009070	500	150 억		615990	N	N	7	N	00	N
101	20240715	130237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4255	-35	5	-0.82	94640075	22248	53.37	4300	4300	4235	5570	3005	4290	4253.87	2.05	0	3142	4393	4341	4308	4256	4223	4325	4240	150	1280	500	3170	5	1	30000000	1277	4.76	0.47	12	0.07	894.00	9106.00	5450	20240625	-21.93	3550	20231023	19.86	5450	-21.93	20240625	3625	17.38	20240417	5450	-21.93	20240625	3550	19.86	20231023	1.59	N	009070	500	150 억		615990	N	N	7	N	00	N
102	20240715	120237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4260	-30	5	-0.70	84738400	19921	47.79	4300	4300	4235	5570	3005	4290	4253.72	2.05	0	3288	4393	4341	4308	4256	4223	4325	4240	150	1280	500	3170	5	1	30000000	1278	4.77	0.47	12	0.07	894.00	9106.00	5450	20240625	-21.83	3550	20231023	20.00	5450	-21.83	20240625	3625	17.52	20240417	5450	-21.83	20240625	3550	20.00	20231023	1.59	N	009070	500	150 억		615990	N	N	7	N	00	N
103	20240715	110237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4250	-40	5	-0.93	63840320	15002	35.99	4300	4300	4235	5570	3005	4290	4255.45	2.05	0	1127	4393	4341	4308	4256	4223	4325	4240	150	1280	500	3170	5	1	30000000	1275	4.75	0.47	12	0.05	894.00	9106.00	5450	20240625	-22.02	3550	20231023	19.72	5450	-22.02	20240625	3625	17.24	20240417	5450	-22.02	20240625	3550	19.72	20231023	1.59	N	009070	500	150 억		615990	N	N	7	N	00	N
104	20240715	100238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4280	-10	5	-0.23	23286075	5463	13.11	4300	4300	4235	5570	3005	4290	4262.51	2.05	0	-395	4393	4341	4308	4256	4223	4325	4240	150	1280	500	3170	5	1	30000000	1284	4.79	0.47	12	0.02	894.00	9106.00	5450	20240625	-21.47	3550	20231023	20.56	5450	-21.47	20240625	3625	18.07	20240417	5450	-21.47	20240625	3550	20.56	20231023	1.59	N	009070	500	150 억		615990	N	N	7	N	00	N
105	20240715	090237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4280	-10	5	-0.23	1713395	399	0.96	4300	4300	4280	5570	3005	4290	4294.22	2.05	0	-344	4393	4341	4308	4256	4223	4325	4240	150	1280	500	3170	5	1	30000000	1284	4.79	0.47	12	0.00	894.00	9106.00	5450	20240625	-21.47	3550	20231023	20.56	5450	-21.47	20240625	3625	18.07	20240417	5450	-21.47	20240625	3550	20.56	20231023	1.59	N	009070	500	150 억		615990	N	N	7	N	00	N
106	20240712	160235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4290	-45	5	-1.04	179242760	41682	159.76	4310	4360	4275	5630	3035	4335	4300.24	2.05	0	2397	4611	4472	4341	4202	4071	4407	4137	150	1295	500	3200	5	1	30000000	1287	4.80	0.47	12	0.14	894.00	9106.00	5450	20240625	-21.28	3550	20231023	20.85	5450	-21.28	20240625	3625	18.34	20240417	5450	-21.28	20240625	3550	20.85	20231023	1.60	N	009070	500	150 억		614116	N	N	7	N	00	N
107	20240712	150235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4295	-40	5	-0.92	171966285	39985	153.25	4310	4360	4275	5630	3035	4335	4300.77	2.05	0	2601	4611	4472	4341	4202	4071	4407	4137	150	1295	500	3200	5	1	30000000	1289	4.80	0.47	12	0.13	894.00	9106.00	5450	20240625	-21.19	3550	20231023	20.99	5450	-21.19	20240625	3625	18.48	20240417	5450	-21.19	20240625	3550	20.99	20231023	1.60	N	009070	500	150 억		614116	N	N	77	N	00	N
108	20240712	140238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4315	-20	5	-0.46	130649160	30347	116.31	4310	4360	4285	5630	3035	4335	4305.18	2.05	0	2682	4611	4472	4341	4202	4071	4407	4137	150	1295	500	3200	5	1	30000000	1295	4.83	0.47	12	0.10	894.00	9106.00	5450	20240625	-20.83	3550	20231023	21.55	5450	-20.83	20240625	3625	19.03	20240417	5450	-20.83	20240625	3550	21.55	20231023	1.60	N	009070	500	150 억		614116	N	N	77	N	00	N
109	20240712	130236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4305	-30	5	-0.69	91468540	21234	81.38	4310	4360	4300	5630	3035	4335	4307.65	2.05	0	2834	4611	4472	4341	4202	4071	4407	4137	150	1295	500	3200	5	1	30000000	1292	4.82	0.47	12	0.07	894.00	9106.00	5450	20240625	-21.01	3550	20231023	21.27	5450	-21.01	20240625	3625	18.76	20240417	5450	-21.01	20240625	3550	21.27	20231023	1.60	N	009070	500	150 억		614116	N	N	77	N	00	N
110	20240712	120237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4305	-30	5	-0.69	61455585	14262	54.66	4310	4360	4300	5630	3035	4335	4309.04	2.05	0	2815	4611	4472	4341	4202	4071	4407	4137	150	1295	500	3200	5	1	30000000	1292	4.82	0.47	12	0.05	894.00	9106.00	5450	20240625	-21.01	3550	20231023	21.27	5450	-21.01	20240625	3625	18.76	20240417	5450	-21.01	20240625	3550	21.27	20231023	1.60	N	009070	500	150 억		614116	N	N	77	N	00	N
111	20240712	110235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4320	-15	5	-0.35	42445025	9846	37.74	4310	4360	4300	5630	3035	4335	4310.89	2.05	0	1626	4611	4472	4341	4202	4071	4407	4137	150	1295	500	3200	5	1	30000000	1296	4.83	0.47	12	0.03	894.00	9106.00	5450	20240625	-20.73	3550	20231023	21.69	5450	-20.73	20240625	3625	19.17	20240417	5450	-20.73	20240625	3550	21.69	20231023	1.60	N	009070	500	150 억		614116	N	N	77	N	00	N
112	20240712	100237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4310	-25	5	-0.58	20077830	4655	17.84	4310	4360	4300	5630	3035	4335	4313.18	2.05	0	431	4611	4472	4341	4202	4071	4407	4137	150	1295	500	3200	5	1	30000000	1293	4.82	0.47	12	0.02	894.00	9106.00	5450	20240625	-20.92	3550	20231023	21.41	5450	-20.92	20240625	3625	18.90	20240417	5450	-20.92	20240625	3550	21.41	20231023	1.60	N	009070	500	150 억		614116	N	N	77	N	00	N
113	20240712	090236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4315	-20	5	-0.46	5910740	1371	5.25	4310	4335	4310	5630	3035	4335	4311.26	2.05	0	207	4611	4472	4341	4202	4071	4407	4137	150	1295	500	3200	5	1	30000000	1295	4.83	0.47	12	0.00	894.00	9106.00	5450	20240625	-20.83	3550	20231023	21.55	5450	-20.83	20240625	3625	19.03	20240417	5450	-20.83	20240625	3550	21.55	20231023	1.60	N	009070	500	150 억		614116	N	N	77	N	00	N
114	20240711	160234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4335	-105	5	-2.36	110512350	25443	77.20	4430	4480	4210	5770	3110	4440	4343.54	2.05	0	-2237	4553	4496	4428	4371	4303	4525	4400	150	1330	500	3280	5	1	30000000	1301	4.85	0.48	12	0.08	894.00	9106.00	5450	20240625	-20.46	3550	20231023	22.11	5450	-20.46	20240625	3625	19.59	20240417	5450	-20.46	20240625	3550	22.11	20231023	1.57	N	009070	500	150 억		616284	N	N	77	N	00	N
115	20240711	150237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4350	-90	5	-2.03	101687430	23409	71.03	4430	4480	4210	5770	3110	4440	4343.95	2.05	0	-2277	4553	4496	4428	4371	4303	4525	4400	150	1330	500	3280	5	1	30000000	1305	4.87	0.48	12	0.08	894.00	9106.00	5450	20240625	-20.18	3550	20231023	22.54	5450	-20.18	20240625	3625	20.00	20240417	5450	-20.18	20240625	3550	22.54	20231023	1.57	N	009070	500	150 억		616284	N	N	36	N	00	N
116	20240711	140236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4325	-115	5	-2.59	93737370	21577	65.47	4430	4480	4210	5770	3110	4440	4344.32	2.05	0	-2004	4553	4496	4428	4371	4303	4525	4400	150	1330	500	3280	5	1	30000000	1298	4.84	0.47	12	0.07	894.00	9106.00	5450	20240625	-20.64	3550	20231023	21.83	5450	-20.64	20240625	3625	19.31	20240417	5450	-20.64	20240625	3550	21.83	20231023	1.57	N	009070	500	150 억		616284	N	N	36	N	00	N
117	20240711	130235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4385	-55	5	-1.24	82087885	18893	57.33	4430	4480	4210	5770	3110	4440	4344.88	2.05	0	-1707	4553	4496	4428	4371	4303	4525	4400	150	1330	500	3280	5	1	30000000	1316	4.90	0.48	12	0.06	894.00	9106.00	5450	20240625	-19.54	3550	20231023	23.52	5450	-19.54	20240625	3625	20.97	20240417	5450	-19.54	20240625	3550	23.52	20231023	1.57	N	009070	500	150 억		616284	N	N	36	N	00	N
118	20240711	120236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4310	-130	5	-2.93	76776075	17679	53.64	4430	4480	4210	5770	3110	4440	4342.78	2.05	0	-1492	4553	4496	4428	4371	4303	4525	4400	150	1330	500	3280	5	1	30000000	1293	4.82	0.47	12	0.06	894.00	9106.00	5450	20240625	-20.92	3550	20231023	21.41	5450	-20.92	20240625	3625	18.90	20240417	5450	-20.92	20240625	3550	21.41	20231023	1.57	N	009070	500	150 억		616284	N	N	36	N	00	N
119	20240711	110235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4345	-95	5	-2.14	63282195	14563	44.19	4430	4480	4210	5770	3110	4440	4345.41	2.05	0	-356	4553	4496	4428	4371	4303	4525	4400	150	1330	500	3280	5	1	30000000	1304	4.86	0.48	12	0.05	894.00	9106.00	5450	20240625	-20.28	3550	20231023	22.39	5450	-20.28	20240625	3625	19.86	20240417	5450	-20.28	20240625	3550	22.39	20231023	1.57	N	009070	500	150 억		616284	N	N	36	N	00	N
120	20240711	100234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4395	-45	5	-1.01	13859730	3137	9.52	4430	4480	4385	5770	3110	4440	4418.15	2.05	0	-873	4553	4496	4428	4371	4303	4525	4400	150	1330	500	3280	5	1	30000000	1319	4.92	0.48	12	0.01	894.00	9106.00	5450	20240625	-19.36	3550	20231023	23.80	5450	-19.36	20240625	3625	21.24	20240417	5450	-19.36	20240625	3550	23.80	20231023	1.57	N	009070	500	150 억		616284	N	N	36	N	00	N
121	20240711	090234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4430	-10	5	-0.23	3401095	767	2.33	4430	4480	4430	5770	3110	4440	4434.28	2.05	0	-164	4553	4496	4428	4371	4303	4525	4400	150	1330	500	3280	5	1	30000000	1329	4.96	0.49	12	0.00	894.00	9106.00	5450	20240625	-18.72	3550	20231023	24.79	5450	-18.72	20240625	3625	22.21	20240417	5450	-18.72	20240625	3550	24.79	20231023	1.57	N	009070	500	150 억		616284	N	N	36	N	00	N
122	20240710	160235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4440	40	2	0.91	146297955	32917	73.66	4415	4485	4360	5720	3080	4400	4444.45	2.08	0	-6645	4473	4436	4363	4326	4253	4455	4345	150	1320	500	3250	5	1	30000000	1332	4.97	0.49	12	0.11	894.00	9106.00	5450	20240625	-18.53	3550	20231023	25.07	5450	-18.53	20240625	3625	22.48	20240417	5450	-18.53	20240625	3550	25.07	20231023	1.57	N	009070	500	150 억		622993	N	N	36	N	00	N
123	20240710	150235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4425	25	2	0.57	137801880	31002	69.38	4415	4485	4360	5720	3080	4400	4444.94	2.08	0	-5876	4473	4436	4363	4326	4253	4455	4345	150	1320	500	3250	5	1	30000000	1328	4.95	0.49	12	0.10	894.00	9106.00	5450	20240625	-18.81	3550	20231023	24.65	5450	-18.81	20240625	3625	22.07	20240417	5450	-18.81	20240625	3550	24.65	20231023	1.57	N	009070	500	150 억		622993	N	N	39	N	00	N
124	20240710	140234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4430	30	2	0.68	112180365	25249	56.50	4415	4485	4360	5720	3080	4400	4442.96	2.08	0	-5563	4473	4436	4363	4326	4253	4455	4345	150	1320	500	3250	5	1	30000000	1329	4.96	0.49	12	0.08	894.00	9106.00	5450	20240625	-18.72	3550	20231023	24.79	5450	-18.72	20240625	3625	22.21	20240417	5450	-18.72	20240625	3550	24.79	20231023	1.57	N	009070	500	150 억		622993	N	N	39	N	00	N
125	20240710	130235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4455	55	2	1.25	106819635	24039	53.80	4415	4485	4360	5720	3080	4400	4443.60	2.08	0	-5668	4473	4436	4363	4326	4253	4455	4345	150	1320	500	3250	5	1	30000000	1337	4.98	0.49	12	0.08	894.00	9106.00	5450	20240625	-18.26	3550	20231023	25.49	5450	-18.26	20240625	3625	22.90	20240417	5450	-18.26	20240625	3550	25.49	20231023	1.57	N	009070	500	150 억		622993	N	N	39	N	00	N
126	20240710	120233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4465	65	2	1.48	83973010	18887	42.27	4415	4485	4360	5720	3080	4400	4446.07	2.08	0	-5185	4473	4436	4363	4326	4253	4455	4345	150	1320	500	3250	5	1	30000000	1340	4.99	0.49	12	0.06	894.00	9106.00	5450	20240625	-18.07	3550	20231023	25.77	5450	-18.07	20240625	3625	23.17	20240417	5450	-18.07	20240625	3550	25.77	20231023	1.57	N	009070	500	150 억		622993	N	N	39	N	00	N
127	20240710	110236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4460	60	2	1.36	75044075	16881	37.78	4415	4485	4360	5720	3080	4400	4445.48	2.08	0	-4605	4473	4436	4363	4326	4253	4455	4345	150	1320	500	3250	5	1	30000000	1338	4.99	0.49	12	0.06	894.00	9106.00	5450	20240625	-18.17	3550	20231023	25.63	5450	-18.17	20240625	3625	23.03	20240417	5450	-18.17	20240625	3550	25.63	20231023	1.57	N	009070	500	150 억		622993	N	N	39	N	00	N
128	20240710	100234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4475	75	2	1.70	50491680	11368	25.44	4415	4485	4360	5720	3080	4400	4441.56	2.08	0	-2428	4473	4436	4363	4326	4253	4455	4345	150	1320	500	3250	5	1	30000000	1343	5.01	0.49	12	0.04	894.00	9106.00	5450	20240625	-17.89	3550	20231023	26.06	5450	-17.89	20240625	3625	23.45	20240417	5450	-17.89	20240625	3550	26.06	20231023	1.57	N	009070	500	150 억		622993	N	N	39	N	00	N
129	20240710	090235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4360	-40	5	-0.91	3772715	857	1.92	4415	4415	4360	5720	3080	4400	4402.23	2.08	0	-756	4473	4436	4363	4326	4253	4455	4345	150	1320	500	3250	5	1	30000000	1308	4.88	0.48	12	0.00	894.00	9106.00	5450	20240625	-20.00	3550	20231023	22.82	5450	-20.00	20240625	3625	20.28	20240417	5450	-20.00	20240625	3550	22.82	20231023	1.57	N	009070	500	150 억		622993	N	N	39	N	00	N
130	20240709	160234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4400	90	2	2.09	191980775	43951	101.48	4290	4400	4290	5600	3020	4310	4368.06	2.14	0	-16940	4440	4375	4270	4205	4100	4407	4237	150	1290	500	3180	5	1	30000000	1320	4.92	0.48	12	0.15	894.00	9106.00	5450	20240625	-19.27	3550	20231023	23.94	5450	-19.27	20240625	3625	21.38	20240417	5450	-19.27	20240625	3550	23.94	20231023	1.59	N	009070	500	150 억		640729	N	N	39	N	00	N
131	20240709	150234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4385	75	2	1.74	182716275	41845	96.62	4290	4400	4290	5600	3020	4310	4366.50	2.14	0	-16585	4440	4375	4270	4205	4100	4407	4237	150	1290	500	3180	5	1	30000000	1316	4.90	0.48	12	0.14	894.00	9106.00	5450	20240625	-19.54	3550	20231023	23.52	5450	-19.54	20240625	3625	20.97	20240417	5450	-19.54	20240625	3550	23.52	20231023	1.59	N	009070	500	150 억		640729	N	N	118	N	00	N
132	20240709	140234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4395	85	2	1.97	171348450	39256	90.64	4290	4400	4290	5600	3020	4310	4364.90	2.14	0	-15471	4440	4375	4270	4205	4100	4407	4237	150	1290	500	3180	5	1	30000000	1319	4.92	0.48	12	0.13	894.00	9106.00	5450	20240625	-19.36	3550	20231023	23.80	5450	-19.36	20240625	3625	21.24	20240417	5450	-19.36	20240625	3550	23.80	20231023	1.59	N	009070	500	150 억		640729	N	N	118	N	00	N
133	20240709	130235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4370	60	2	1.39	149108225	34175	78.91	4290	4400	4290	5600	3020	4310	4363.08	2.14	0	-14223	4440	4375	4270	4205	4100	4407	4237	150	1290	500	3180	5	1	30000000	1311	4.89	0.48	12	0.11	894.00	9106.00	5450	20240625	-19.82	3550	20231023	23.10	5450	-19.82	20240625	3625	20.55	20240417	5450	-19.82	20240625	3550	23.10	20231023	1.59	N	009070	500	150 억		640729	N	N	118	N	00	N
134	20240709	120236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4350	40	2	0.93	140216165	32137	74.20	4290	4400	4290	5600	3020	4310	4363.08	2.14	0	-14097	4440	4375	4270	4205	4100	4407	4237	150	1290	500	3180	5	1	30000000	1305	4.87	0.48	12	0.11	894.00	9106.00	5450	20240625	-20.18	3550	20231023	22.54	5450	-20.18	20240625	3625	20.00	20240417	5450	-20.18	20240625	3550	22.54	20231023	1.59	N	009070	500	150 억		640729	N	N	118	N	00	N
135	20240709	110235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4360	50	2	1.16	120128785	27534	63.57	4290	4400	4290	5600	3020	4310	4362.93	2.14	0	-10862	4440	4375	4270	4205	4100	4407	4237	150	1290	500	3180	5	1	30000000	1308	4.88	0.48	12	0.09	894.00	9106.00	5450	20240625	-20.00	3550	20231023	22.82	5450	-20.00	20240625	3625	20.28	20240417	5450	-20.00	20240625	3550	22.82	20231023	1.59	N	009070	500	150 억		640729	N	N	118	N	00	N
136	20240709	100234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4360	50	2	1.16	60736700	13938	32.18	4290	4400	4290	5600	3020	4310	4357.63	2.14	0	-3837	4440	4375	4270	4205	4100	4407	4237	150	1290	500	3180	5	1	30000000	1308	4.88	0.48	12	0.05	894.00	9106.00	5450	20240625	-20.00	3550	20231023	22.82	5450	-20.00	20240625	3625	20.28	20240417	5450	-20.00	20240625	3550	22.82	20231023	1.59	N	009070	500	150 억		640729	N	N	118	N	00	N
137	20240709	090234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4330	20	2	0.46	6972810	1625	3.75	4290	4335	4290	5600	3020	4310	4290.96	2.14	0	53	4440	4375	4270	4205	4100	4407	4237	150	1290	500	3180	5	1	30000000	1299	4.84	0.48	12	0.01	894.00	9106.00	5450	20240625	-20.55	3550	20231023	21.97	5450	-20.55	20240625	3625	19.45	20240417	5450	-20.55	20240625	3550	21.97	20231023	1.59	N	009070	500	150 억		640729	N	N	118	N	00	N
138	20240708	160233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4310	0	3	0.00	183941005	42854	61.58	4300	4335	4165	5600	3020	4310	4291.97	2.11	0	5325	4420	4365	4310	4255	4200	4337	4227	150	1290	500	3180	5	1	30000000	1293	4.82	0.47	12	0.14	894.00	9106.00	5450	20240625	-20.92	3550	20231023	21.41	5450	-20.92	20240625	3625	18.90	20240417	5450	-20.92	20240625	3550	21.41	20231023	1.56	N	009070	500	150 억		633985	N	N	118	N	00	N
139	20240708	150234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4315	5	2	0.12	171327615	39928	57.38	4300	4335	4165	5600	3020	4310	4290.91	2.11	0	5375	4420	4365	4310	4255	4200	4337	4227	150	1290	500	3180	5	1	30000000	1295	4.83	0.47	12	0.13	894.00	9106.00	5450	20240625	-20.83	3550	20231023	21.55	5450	-20.83	20240625	3625	19.03	20240417	5450	-20.83	20240625	3550	21.55	20231023	1.56	N	009070	500	150 억		633985	N	N	125	N	00	N
140	20240708	140234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4320	10	2	0.23	149501875	34869	50.11	4300	4335	4165	5600	3020	4310	4287.53	2.11	0	4969	4420	4365	4310	4255	4200	4337	4227	150	1290	500	3180	5	1	30000000	1296	4.83	0.47	12	0.12	894.00	9106.00	5450	20240625	-20.73	3550	20231023	21.69	5450	-20.73	20240625	3625	19.17	20240417	5450	-20.73	20240625	3550	21.69	20231023	1.56	N	009070	500	150 억		633985	N	N	125	N	00	N
141	20240708	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4305	-5	5	-0.12	132275300	30871	44.36	4300	4335	4165	5600	3020	4310	4284.78	2.11	0	4876	4420	4365	4310	4255	4200	4337	4227	150	1290	500	3180	5	1	30000000	1292	4.82	0.47	12	0.10	894.00	9106.00	5450	20240625	-21.01	3550	20231023	21.27	5450	-21.01	20240625	3625	18.76	20240417	5450	-21.01	20240625	3550	21.27	20231023	1.56	N	009070	500	150 억		633985	N	N	125	N	00	N
142	20240708	120234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4280	-30	5	-0.70	101062675	23593	33.90	4300	4335	4165	5600	3020	4310	4283.59	2.11	0	2395	4420	4365	4310	4255	4200	4337	4227	150	1290	500	3180	5	1	30000000	1284	4.79	0.47	12	0.08	894.00	9106.00	5450	20240625	-21.47	3550	20231023	20.56	5450	-21.47	20240625	3625	18.07	20240417	5450	-21.47	20240625	3550	20.56	20231023	1.56	N	009070	500	150 억		633985	N	N	125	N	00	N
143	20240708	110232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4310	0	3	0.00	66897615	15633	22.46	4300	4320	4165	5600	3020	4310	4279.26	2.11	0	1466	4420	4365	4310	4255	4200	4337	4227	150	1290	500	3180	5	1	30000000	1293	4.82	0.47	12	0.05	894.00	9106.00	5450	20240625	-20.92	3550	20231023	21.41	5450	-20.92	20240625	3625	18.90	20240417	5450	-20.92	20240625	3550	21.41	20231023	1.56	N	009070	500	150 억		633985	N	N	125	N	00	N
144	20240708	100233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4295	-15	5	-0.35	49285395	11540	16.58	4300	4310	4165	5600	3020	4310	4270.83	2.11	0	1703	4420	4365	4310	4255	4200	4337	4227	150	1290	500	3180	5	1	30000000	1289	4.80	0.47	12	0.04	894.00	9106.00	5450	20240625	-21.19	3550	20231023	20.99	5450	-21.19	20240625	3625	18.48	20240417	5450	-21.19	20240625	3550	20.99	20231023	1.56	N	009070	500	150 억		633985	N	N	125	N	00	N
145	20240708	090233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4300	-10	5	-0.23	12707150	2988	4.29	4300	4300	4165	5600	3020	4310	4252.73	2.11	0	-392	4420	4365	4310	4255	4200	4337	4227	150	1290	500	3180	5	1	30000000	1290	4.81	0.47	12	0.01	894.00	9106.00	5450	20240625	-21.10	3550	20231023	21.13	5450	-21.10	20240625	3625	18.62	20240417	5450	-21.10	20240625	3550	21.13	20231023	1.56	N	009070	500	150 억		633985	N	N	125	N	00	N
146	20240705	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4310	-25	5	-0.58	293706535	68216	77.27	4315	4365	4255	5630	3035	4335	4305.54	2.16	0	-13057	4628	4481	4398	4251	4168	4440	4210	150	1295	500	3200	5	1	30000000	1293	4.82	0.47	12	0.23	894.00	9106.00	5450	20240625	-20.92	3550	20231023	21.41	5450	-20.92	20240625	3625	18.90	20240417	5450	-20.92	20240625	3550	21.41	20231023	1.53	N	009070	500	150 억		647856	N	N	125	N	00	N
147	20240705	150233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4305	-30	5	-0.69	274864185	63819	72.29	4315	4365	4255	5630	3035	4335	4306.93	2.16	0	-14183	4628	4481	4398	4251	4168	4440	4210	150	1295	500	3200	5	1	30000000	1292	4.82	0.47	12	0.21	894.00	9106.00	5450	20240625	-21.01	3550	20231023	21.27	5450	-21.01	20240625	3625	18.76	20240417	5450	-21.01	20240625	3550	21.27	20231023	1.53	N	009070	500	150 억		647856	N	N	31	N	00	N
148	20240705	140234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4280	-55	5	-1.27	162928665	37772	42.79	4315	4365	4280	5630	3035	4335	4313.48	2.16	0	-5757	4628	4481	4398	4251	4168	4440	4210	150	1295	500	3200	5	1	30000000	1284	4.79	0.47	12	0.13	894.00	9106.00	5450	20240625	-21.47	3550	20231023	20.56	5450	-21.47	20240625	3625	18.07	20240417	5450	-21.47	20240625	3550	20.56	20231023	1.53	N	009070	500	150 억		647856	N	N	31	N	00	N
149	20240705	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4320	-15	5	-0.35	99152515	22933	25.98	4315	4365	4305	5630	3035	4335	4323.57	2.16	0	-702	4628	4481	4398	4251	4168	4440	4210	150	1295	500	3200	5	1	30000000	1296	4.83	0.47	12	0.08	894.00	9106.00	5450	20240625	-20.73	3550	20231023	21.69	5450	-20.73	20240625	3625	19.17	20240417	5450	-20.73	20240625	3550	21.69	20231023	1.53	N	009070	500	150 억		647856	N	N	31	N	00	N
150	20240705	120233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4340	5	2	0.12	65497700	15132	17.14	4315	4365	4305	5630	3035	4335	4328.42	2.16	0	-1520	4628	4481	4398	4251	4168	4440	4210	150	1295	500	3200	5	1	30000000	1302	4.85	0.48	12	0.05	894.00	9106.00	5450	20240625	-20.37	3550	20231023	22.25	5450	-20.37	20240625	3625	19.72	20240417	5450	-20.37	20240625	3550	22.25	20231023	1.53	N	009070	500	150 억		647856	N	N	31	N	00	N
151	20240705	110232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4335	0	3	0.00	55120470	12740	14.43	4315	4365	4305	5630	3035	4335	4326.57	2.16	0	-508	4628	4481	4398	4251	4168	4440	4210	150	1295	500	3200	5	1	30000000	1301	4.85	0.48	12	0.04	894.00	9106.00	5450	20240625	-20.46	3550	20231023	22.11	5450	-20.46	20240625	3625	19.59	20240417	5450	-20.46	20240625	3550	22.11	20231023	1.53	N	009070	500	150 억		647856	N	N	31	N	00	N
152	20240705	100232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4335	0	3	0.00	35977140	8301	9.40	4315	4365	4315	5630	3035	4335	4334.07	2.16	0	-796	4628	4481	4398	4251	4168	4440	4210	150	1295	500	3200	5	1	30000000	1301	4.85	0.48	12	0.03	894.00	9106.00	5450	20240625	-20.46	3550	20231023	22.11	5450	-20.46	20240625	3625	19.59	20240417	5450	-20.46	20240625	3550	22.11	20231023	1.53	N	009070	500	150 억		647856	N	N	31	N	00	N
153	20240705	090233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4365	30	2	0.69	5112325	1181	1.34	4315	4365	4315	5630	3035	4335	4328.81	2.16	0	521	4628	4481	4398	4251	4168	4440	4210	150	1295	500	3200	5	1	30000000	1310	4.88	0.48	12	0.00	894.00	9106.00	5450	20240625	-19.91	3550	20231023	22.96	5450	-19.91	20240625	3625	20.41	20240417	5450	-19.91	20240625	3550	22.96	20231023	1.53	N	009070	500	150 억		647856	N	N	31	N	00	N
154	20240704	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4335	-150	5	-3.34	384146870	87577	83.10	4455	4545	4315	5830	3140	4485	4386.43	2.13	0	6724	4695	4590	4515	4410	4335	4552	4372	150	1345	500	3310	5	1	30000000	1301	4.85	0.48	12	0.29	894.00	9106.00	5450	20240625	-20.46	3550	20231023	22.11	5450	-20.46	20240625	3625	19.59	20240417	5450	-20.46	20240625	3550	22.11	20231023	1.53	N	009070	500	150 억		640182	N	N	31	N	00	N
155	20240704	150233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4340	-145	5	-3.23	355321720	80936	76.80	4455	4545	4315	5830	3140	4485	4390.16	2.13	0	5557	4695	4590	4515	4410	4335	4552	4372	150	1345	500	3310	5	1	30000000	1302	4.85	0.48	12	0.27	894.00	9106.00	5450	20240625	-20.37	3550	20231023	22.25	5450	-20.37	20240625	3625	19.72	20240417	5450	-20.37	20240625	3550	22.25	20231023	1.53	N	009070	500	150 억		640182	N	N	28	N	00	N
156	20240704	140232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4350	-135	5	-3.01	310056100	70502	66.90	4455	4545	4315	5830	3140	4485	4397.83	2.13	0	-1052	4695	4590	4515	4410	4335	4552	4372	150	1345	500	3310	5	1	30000000	1305	4.87	0.48	12	0.24	894.00	9106.00	5450	20240625	-20.18	3550	20231023	22.54	5450	-20.18	20240625	3625	20.00	20240417	5450	-20.18	20240625	3550	22.54	20231023	1.53	N	009070	500	150 억		640182	N	N	28	N	00	N
157	20240704	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4380	-105	5	-2.34	251336945	56942	54.03	4455	4545	4330	5830	3140	4485	4413.91	2.13	0	-6535	4695	4590	4515	4410	4335	4552	4372	150	1345	500	3310	5	1	30000000	1314	4.90	0.48	12	0.19	894.00	9106.00	5450	20240625	-19.63	3550	20231023	23.38	5450	-19.63	20240625	3625	20.83	20240417	5450	-19.63	20240625	3550	23.38	20231023	1.53	N	009070	500	150 억		640182	N	N	28	N	00	N
158	20240704	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4395	-90	5	-2.01	216319065	48928	46.43	4455	4545	4355	5830	3140	4485	4421.17	2.13	0	-6006	4695	4590	4515	4410	4335	4552	4372	150	1345	500	3310	5	1	30000000	1319	4.92	0.48	12	0.16	894.00	9106.00	5450	20240625	-19.36	3550	20231023	23.80	5450	-19.36	20240625	3625	21.24	20240417	5450	-19.36	20240625	3550	23.80	20231023	1.53	N	009070	500	150 억		640182	N	N	28	N	00	N
159	20240704	110232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4425	-60	5	-1.34	98606060	22135	21.00	4455	4545	4420	5830	3140	4485	4454.76	2.13	0	-7357	4695	4590	4515	4410	4335	4552	4372	150	1345	500	3310	5	1	30000000	1328	4.95	0.49	12	0.07	894.00	9106.00	5450	20240625	-18.81	3550	20231023	24.65	5450	-18.81	20240625	3625	22.07	20240417	5450	-18.81	20240625	3550	24.65	20231023	1.53	N	009070	500	150 억		640182	N	N	28	N	00	N
160	20240704	100232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4475	-10	5	-0.22	58460865	13097	12.43	4455	4545	4430	5830	3140	4485	4463.68	2.13	0	-4513	4695	4590	4515	4410	4335	4552	4372	150	1345	500	3310	5	1	30000000	1343	5.01	0.49	12	0.04	894.00	9106.00	5450	20240625	-17.89	3550	20231023	26.06	5450	-17.89	20240625	3625	23.45	20240417	5450	-17.89	20240625	3550	26.06	20231023	1.53	N	009070	500	150 억		640182	N	N	28	N	00	N
161	20240704	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4545	60	2	1.34	3876405	868	0.82	4455	4545	4455	5830	3140	4485	4465.90	2.13	0	103	4695	4590	4515	4410	4335	4552	4372	150	1345	500	3310	5	1	30000000	1364	5.08	0.50	12	0.00	894.00	9106.00	5450	20240625	-16.61	3550	20231023	28.03	5450	-16.61	20240625	3625	25.38	20240417	5450	-16.61	20240625	3550	28.03	20231023	1.53	N	009070	500	150 억		640182	N	N	28	N	00	N
162	20240703	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4485	-30	5	-0.66	473460350	104869	89.49	4515	4620	4440	5860	3165	4515	4514.78	2.09	0	14628	4831	4672	4591	4432	4351	4632	4392	150	1345	500	3340	5	1	30000000	1346	5.02	0.49	12	0.35	894.00	9106.00	5450	20240625	-17.71	3550	20231023	26.34	5450	-17.71	20240625	3625	23.72	20240417	5450	-17.71	20240625	3550	26.34	20231023	1.48	N	009070	500	150 억		627273	N	N	28	N	00	N
163	20240703	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4495	-20	5	-0.44	370626095	81830	69.83	4515	4620	4470	5860	3165	4515	4529.22	2.09	0	4612	4831	4672	4591	4432	4351	4632	4392	150	1345	500	3340	5	1	30000000	1349	5.03	0.49	12	0.27	894.00	9106.00	5450	20240625	-17.52	3550	20231023	26.62	5450	-17.52	20240625	3625	24.00	20240417	5450	-17.52	20240625	3550	26.62	20231023	1.48	N	009070	500	150 억		627273	N	N	34	N	00	N
164	20240703	140232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4515	0	3	0.00	286607900	63154	53.89	4515	4620	4500	5860	3165	4515	4538.24	2.09	0	3138	4831	4672	4591	4432	4351	4632	4392	150	1345	500	3340	5	1	30000000	1355	5.05	0.50	12	0.21	894.00	9106.00	5450	20240625	-17.16	3550	20231023	27.18	5450	-17.16	20240625	3625	24.55	20240417	5450	-17.16	20240625	3550	27.18	20231023	1.48	N	009070	500	150 억		627273	N	N	34	N	00	N
165	20240703	130232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4540	25	2	0.55	237775450	52334	44.66	4515	4620	4505	5860	3165	4515	4543.42	2.09	0	4149	4831	4672	4591	4432	4351	4632	4392	150	1345	500	3340	5	1	30000000	1362	5.08	0.50	12	0.17	894.00	9106.00	5450	20240625	-16.70	3550	20231023	27.89	5450	-16.70	20240625	3625	25.24	20240417	5450	-16.70	20240625	3550	27.89	20231023	1.48	N	009070	500	150 억		627273	N	N	34	N	00	N
166	20240703	120231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4550	35	2	0.78	222697600	49002	41.81	4515	4620	4505	5860	3165	4515	4544.66	2.09	0	3045	4831	4672	4591	4432	4351	4632	4392	150	1345	500	3340	5	1	30000000	1365	5.09	0.50	12	0.16	894.00	9106.00	5450	20240625	-16.51	3550	20231023	28.17	5450	-16.51	20240625	3625	25.52	20240417	5450	-16.51	20240625	3550	28.17	20231023	1.48	N	009070	500	150 억		627273	N	N	34	N	00	N
167	20240703	110233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4530	15	2	0.33	181913155	40074	34.20	4515	4600	4505	5860	3165	4515	4539.43	2.09	0	5253	4831	4672	4591	4432	4351	4632	4392	150	1345	500	3340	5	1	30000000	1359	5.07	0.50	12	0.13	894.00	9106.00	5450	20240625	-16.88	3550	20231023	27.61	5450	-16.88	20240625	3625	24.97	20240417	5450	-16.88	20240625	3550	27.61	20231023	1.48	N	009070	500	150 억		627273	N	N	34	N	00	N
168	20240703	100232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4575	60	2	1.33	86296940	18944	16.17	4515	4600	4505	5860	3165	4515	4555.37	2.09	0	-1855	4831	4672	4591	4432	4351	4632	4392	150	1345	500	3340	5	1	30000000	1373	5.12	0.50	12	0.06	894.00	9106.00	5450	20240625	-16.06	3550	20231023	28.87	5450	-16.06	20240625	3625	26.21	20240417	5450	-16.06	20240625	3550	28.87	20231023	1.48	N	009070	500	150 억		627273	N	N	34	N	00	N
169	20240703	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4545	30	2	0.66	7106035	1573	1.34	4515	4555	4515	5860	3165	4515	4517.50	2.09	0	452	4831	4672	4591	4432	4351	4632	4392	150	1345	500	3340	5	1	30000000	1364	5.08	0.50	12	0.01	894.00	9106.00	5450	20240625	-16.61	3550	20231023	28.03	5450	-16.61	20240625	3625	25.38	20240417	5450	-16.61	20240625	3550	28.03	20231023	1.48	N	009070	500	150 억		627273	N	N	34	N	00	N
170	20240702	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4515	-185	5	-3.94	527354470	115161	77.30	4700	4750	4510	6110	3290	4700	4579.50	2.08	0	1283	5020	4860	4780	4620	4540	4820	4580	150	1410	500	3470	5	1	30000000	1355	5.05	0.50	12	0.38	894.00	9106.00	5450	20240625	-17.16	3550	20231023	27.18	5450	-17.16	20240625	3625	24.55	20240417	5450	-17.16	20240625	3550	27.18	20231023	1.55	N	009070	500	150 억		623782	N	N	34	N	00	N
171	20240702	150231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4550	-150	5	-3.19	476535175	103918	69.76	4700	4750	4510	6110	3290	4700	4585.68	2.08	0	-516	5020	4860	4780	4620	4540	4820	4580	150	1410	500	3470	5	1	30000000	1365	5.09	0.50	12	0.35	894.00	9106.00	5450	20240625	-16.51	3550	20231023	28.17	5450	-16.51	20240625	3625	25.52	20240417	5450	-16.51	20240625	3550	28.17	20231023	1.55	N	009070	500	150 억		623782	N	N	39	N	00	N
172	20240702	140231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4545	-155	5	-3.30	447960350	97620	65.53	4700	4750	4510	6110	3290	4700	4588.82	2.08	0	-1023	5020	4860	4780	4620	4540	4820	4580	150	1410	500	3470	5	1	30000000	1364	5.08	0.50	12	0.33	894.00	9106.00	5450	20240625	-16.61	3550	20231023	28.03	5450	-16.61	20240625	3625	25.38	20240417	5450	-16.61	20240625	3550	28.03	20231023	1.55	N	009070	500	150 억		623782	N	N	39	N	00	N
173	20240702	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4550	-150	5	-3.19	408151515	88851	59.64	4700	4750	4510	6110	3290	4700	4593.66	2.08	0	-1552	5020	4860	4780	4620	4540	4820	4580	150	1410	500	3470	5	1	30000000	1365	5.09	0.50	12	0.30	894.00	9106.00	5450	20240625	-16.51	3550	20231023	28.17	5450	-16.51	20240625	3625	25.52	20240417	5450	-16.51	20240625	3550	28.17	20231023	1.55	N	009070	500	150 억		623782	N	N	39	N	00	N
174	20240702	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4590	-110	5	-2.34	363481250	79041	53.06	4700	4750	4510	6110	3290	4700	4598.64	2.08	0	-1031	5020	4860	4780	4620	4540	4820	4580	150	1410	500	3470	5	1	30000000	1377	5.13	0.50	12	0.26	894.00	9106.00	5450	20240625	-15.78	3550	20231023	29.30	5450	-15.78	20240625	3625	26.62	20240417	5450	-15.78	20240625	3550	29.30	20231023	1.55	N	009070	500	150 억		623782	N	N	39	N	00	N
175	20240702	110231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4575	-125	5	-2.66	322654630	70106	47.06	4700	4750	4510	6110	3290	4700	4602.38	2.08	0	146	5020	4860	4780	4620	4540	4820	4580	150	1410	500	3470	5	1	30000000	1373	5.12	0.50	12	0.23	894.00	9106.00	5450	20240625	-16.06	3550	20231023	28.87	5450	-16.06	20240625	3625	26.21	20240417	5450	-16.06	20240625	3550	28.87	20231023	1.55	N	009070	500	150 억		623782	N	N	39	N	00	N
176	20240702	100231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4560	-140	5	-2.98	235394970	50896	34.16	4700	4750	4540	6110	3290	4700	4625.02	2.08	0	-5703	5020	4860	4780	4620	4540	4820	4580	150	1410	500	3470	5	1	30000000	1368	5.10	0.50	12	0.17	894.00	9106.00	5450	20240625	-16.33	3550	20231023	28.45	5450	-16.33	20240625	3625	25.79	20240417	5450	-16.33	20240625	3550	28.45	20231023	1.55	N	009070	500	150 억		623782	N	N	39	N	00	N
177	20240702	090231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4670	-30	5	-0.64	15441140	3302	2.22	4700	4740	4650	6110	3290	4700	4676.30	2.08	0	-85	5020	4860	4780	4620	4540	4820	4580	150	1410	500	3470	5	1	30000000	1401	5.22	0.51	12	0.01	894.00	9106.00	5450	20240625	-14.31	3550	20231023	31.55	5450	-14.31	20240625	3625	28.83	20240417	5450	-14.31	20240625	3550	31.55	20231023	1.55	N	009070	500	150 억		623782	N	N	39	N	00	N
178	20240701	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4700	-165	5	-3.39	694138250	145164	39.73	4865	4940	4700	6320	3410	4865	4781.70	2.21	0	-36194	5028	4946	4823	4741	4618	4987	4782	150	1455	500	3600	5	1	30000000	1410	5.26	0.52	12	0.48	894.00	9106.00	5450	20240625	-13.76	3550	20231023	32.39	5450	-13.76	20240625	3625	29.66	20240417	5450	-13.76	20240625	3550	32.39	20231023	1.49	N	009070	500	150 억		663890	N	N	39	N	00	N
179	20240701	150231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4710	-155	5	-3.19	653969325	136623	37.39	4865	4940	4700	6320	3410	4865	4786.53	2.21	0	-36031	5028	4946	4823	4741	4618	4987	4782	150	1455	500	3600	5	1	30000000	1413	5.27	0.52	12	0.46	894.00	9106.00	5450	20240625	-13.58	3550	20231023	32.68	5450	-13.58	20240625	3625	29.93	20240417	5450	-13.58	20240625	3550	32.68	20231023	1.49	N	009070	500	150 억		663890	N	N	32	N	00	N
180	20240701	140230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4720	-145	5	-2.98	588057605	122632	33.56	4865	4940	4700	6320	3410	4865	4795.16	2.21	0	-34419	5028	4946	4823	4741	4618	4987	4782	150	1455	500	3600	5	1	30000000	1416	5.28	0.52	12	0.41	894.00	9106.00	5450	20240625	-13.39	3550	20231023	32.96	5450	-13.39	20240625	3625	30.21	20240417	5450	-13.39	20240625	3550	32.96	20231023	1.49	N	009070	500	150 억		663890	N	N	32	N	00	N
181	20240701	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4735	-130	5	-2.67	535996475	111635	30.55	4865	4940	4700	6320	3410	4865	4801.19	2.21	0	-28394	5028	4946	4823	4741	4618	4987	4782	150	1455	500	3600	5	1	30000000	1421	5.30	0.52	12	0.37	894.00	9106.00	5450	20240625	-13.12	3550	20231023	33.38	5450	-13.12	20240625	3625	30.62	20240417	5450	-13.12	20240625	3550	33.38	20231023	1.49	N	009070	500	150 억		663890	N	N	32	N	00	N
182	20240701	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4710	-155	5	-3.19	514713980	107119	29.31	4865	4940	4700	6320	3410	4865	4804.93	2.21	0	-28115	5028	4946	4823	4741	4618	4987	4782	150	1455	500	3600	5	1	30000000	1413	5.27	0.52	12	0.36	894.00	9106.00	5450	20240625	-13.58	3550	20231023	32.68	5450	-13.58	20240625	3625	29.93	20240417	5450	-13.58	20240625	3550	32.68	20231023	1.49	N	009070	500	150 억		663890	N	N	32	N	00	N
183	20240701	110231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4750	-115	5	-2.36	435471635	90294	24.71	4865	4940	4720	6320	3410	4865	4822.70	2.21	0	-26888	5028	4946	4823	4741	4618	4987	4782	150	1455	500	3600	5	1	30000000	1425	5.31	0.52	12	0.30	894.00	9106.00	5450	20240625	-12.84	3550	20231023	33.80	5450	-12.84	20240625	3625	31.03	20240417	5450	-12.84	20240625	3550	33.80	20231023	1.49	N	009070	500	150 억		663890	N	N	32	N	00	N
184	20240701	100231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4795	-70	5	-1.44	298792090	61544	16.84	4865	4940	4775	6320	3410	4865	4854.89	2.21	0	-13594	5028	4946	4823	4741	4618	4987	4782	150	1455	500	3600	5	1	30000000	1439	5.36	0.53	12	0.21	894.00	9106.00	5450	20240625	-12.02	3550	20231023	35.07	5450	-12.02	20240625	3625	32.28	20240417	5450	-12.02	20240625	3550	35.07	20231023	1.49	N	009070	500	150 억		663890	N	N	32	N	00	N
185	20240701	090231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4895	30	2	0.62	21395340	4390	1.20	4865	4900	4840	6320	3410	4865	4874.17	2.21	0	-2522	5028	4946	4823	4741	4618	4987	4782	150	1455	500	3600	5	1	30000000	1469	5.48	0.54	12	0.01	894.00	9106.00	5450	20240625	-10.18	3550	20231023	37.89	5450	-10.18	20240625	3625	35.03	20240417	5450	-10.18	20240625	3550	37.89	20231023	1.49	N	009070	500	150 억		663890	N	N	32	N	00	N