KissMeData/001140/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	160117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
3	20241031	150118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
4	20241031	140119	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
5	20241031	130118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
6	20241031	120118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
7	20241031	110117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
8	20241031	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
9	20241031	090119	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
10	20241030	160118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
11	20241030	150118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
12	20241030	140118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
13	20241030	130118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
14	20241030	120118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
15	20241030	110118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
16	20241030	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
17	20241030	090118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
18	20241029	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
19	20241029	150118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
20	20241029	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
21	20241029	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
22	20241029	120117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
23	20241029	110112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
24	20241029	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
25	20241028	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
26	20241028	150117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
27	20241028	140117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
28	20241028	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
29	20241028	120118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
30	20241028	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
31	20241028	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
32	20241028	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
33	20241025	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
34	20241025	150117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
35	20241025	140117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
36	20241025	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
37	20241025	120117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
38	20241025	110117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
39	20241025	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
40	20241025	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
41	20241024	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
42	20241024	150117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
43	20241024	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
44	20241024	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
45	20241024	120117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
46	20241024	110117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
47	20241024	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
48	20241024	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
49	20241023	160117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
50	20241023	150117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
51	20241023	140118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
52	20241023	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
53	20241023	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
54	20241023	110117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
55	20241023	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
56	20241023	090117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
57	20241022	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
58	20241022	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
59	20241022	140117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
60	20241022	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
61	20241022	120117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
62	20241022	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
63	20241022	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
64	20241022	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
65	20241021	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
66	20241021	150117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
67	20241021	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
68	20241021	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
69	20241021	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
70	20241021	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
71	20241021	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
72	20241021	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
73	20241018	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
74	20241018	150117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
75	20241018	140118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
76	20241018	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
77	20241018	120117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
78	20241018	110118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
79	20241018	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
80	20241018	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
81	20241017	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
82	20241017	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
83	20241017	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
84	20241017	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
85	20241017	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
86	20241017	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
87	20241017	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
88	20241017	090117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
89	20241016	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
90	20241016	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
91	20241016	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
92	20241016	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
93	20241016	120117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
94	20241016	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
95	20241016	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
96	20241016	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
97	20241015	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
98	20241015	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
99	20241015	140117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
100	20241015	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
101	20241015	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
102	20241015	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
103	20241015	100117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
104	20241015	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
105	20241014	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
106	20241014	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
107	20241014	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
108	20241014	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
109	20241014	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
110	20241014	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
111	20241014	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
112	20241014	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4485	20231129	-52.95	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
113	20241011	160115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4514	20230927	-53.26	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
114	20241011	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4514	20230927	-53.26	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
115	20241011	140115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4514	20230927	-53.26	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
116	20241011	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4514	20230927	-53.26	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
117	20241011	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4514	20230927	-53.26	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
118	20241011	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4514	20230927	-53.26	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
119	20241011	100115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4514	20230927	-53.26	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
120	20241011	090115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4514	20230927	-53.26	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
121	20241010	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4668	20230926	-54.80	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
122	20241010	150117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4668	20230926	-54.80	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
123	20241010	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4668	20230926	-54.80	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
124	20241010	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4668	20230926	-54.80	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
125	20241010	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4668	20230926	-54.80	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
126	20241010	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4668	20230926	-54.80	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
127	20241010	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4668	20230926	-54.80	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
128	20241010	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4668	20230926	-54.80	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
129	20241008	160117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4771	20230925	-55.77	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
130	20241008	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4771	20230925	-55.77	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
131	20241008	140116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4771	20230925	-55.77	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
132	20241008	130116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4771	20230925	-55.77	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
133	20241008	120116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4771	20230925	-55.77	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
134	20241008	110116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4771	20230925	-55.77	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
135	20241008	100116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4771	20230925	-55.77	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
136	20241008	090116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4771	20230925	-55.77	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
137	20241007	160116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4982	20230922	-57.65	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
138	20241007	150116	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4982	20230922	-57.65	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
139	20241007	140132	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4982	20230922	-57.65	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
140	20241007	130115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4982	20230922	-57.65	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
141	20241007	120130	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4982	20230922	-57.65	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
142	20241007	110115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4982	20230922	-57.65	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
143	20241007	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4982	20230922	-57.65	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
144	20241007	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	4982	20230922	-57.65	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
145	20241004	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5102	20230921	-58.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
146	20241004	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5102	20230921	-58.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
147	20241004	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5102	20230921	-58.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
148	20241004	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5102	20230921	-58.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
149	20241004	120115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5102	20230921	-58.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
150	20241004	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5102	20230921	-58.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
151	20241004	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5102	20230921	-58.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
152	20241004	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5102	20230921	-58.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
153	20241002	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5291	20230920	-60.12	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
154	20241002	150115	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5291	20230920	-60.12	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
155	20241002	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5291	20230920	-60.12	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
156	20241002	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5291	20230920	-60.12	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
157	20241002	120113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5291	20230920	-60.12	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
158	20241002	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5291	20230920	-60.12	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
159	20241002	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5291	20230920	-60.12	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
160	20241002	090113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	5291	20230920	-60.12	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	4445	-52.53	20240202	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N