KissMeData/084670/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	160710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9360	-20	5	-0.21	73401210	7845	4.07	9400	9580	9300	12190	6570	9380	9356.43	0.31	0	-8	12873	11126	10253	8506	7633	10690	8070	170	2810	5000	6560	10	1	2895569	271	-8.79	0.35	12	0.27	-1065.00	26389.00	15300	20240131	-38.82	9260	20240625	1.08	15300	-38.82	20240131	9260	1.08	20240625	15300	-38.82	20240131	9260	1.08	20240625	0.00	N	084670	5000	169 억		9112	N	N	4	N	00	N
3	20240731	150718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9300	-80	5	-0.85	72804190	7781	4.03	9400	9580	9300	12190	6570	9380	9356.66	0.31	0	30	12873	11126	10253	8506	7633	10690	8070	170	2810	5000	6560	10	1	2895569	269	-8.73	0.35	12	0.27	-1065.00	26389.00	15300	20240131	-39.22	9260	20240625	0.43	15300	-39.22	20240131	9260	0.43	20240625	15300	-39.22	20240131	9260	0.43	20240625	0.00	N	084670	5000	169 억		9112	N	N	20	N	00	N
4	20240731	140718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9360	-20	5	-0.21	69554450	7432	3.85	9400	9580	9300	12190	6570	9380	9358.78	0.31	0	32	12873	11126	10253	8506	7633	10690	8070	170	2810	5000	6560	10	1	2895569	271	-8.79	0.35	12	0.26	-1065.00	26389.00	15300	20240131	-38.82	9260	20240625	1.08	15300	-38.82	20240131	9260	1.08	20240625	15300	-38.82	20240131	9260	1.08	20240625	0.00	N	084670	5000	169 억		9112	N	N	20	N	00	N
5	20240731	130716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9390	10	2	0.11	56564990	6038	3.13	9400	9580	9300	12190	6570	9380	9368.17	0.31	0	772	12873	11126	10253	8506	7633	10690	8070	170	2810	5000	6560	10	1	2895569	272	-8.82	0.36	12	0.21	-1065.00	26389.00	15300	20240131	-38.63	9260	20240625	1.40	15300	-38.63	20240131	9260	1.40	20240625	15300	-38.63	20240131	9260	1.40	20240625	0.00	N	084670	5000	169 억		9112	N	N	20	N	00	N
6	20240731	120717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9360	-20	5	-0.21	55722460	5948	3.08	9400	9580	9300	12190	6570	9380	9368.27	0.31	0	775	12873	11126	10253	8506	7633	10690	8070	170	2810	5000	6560	10	1	2895569	271	-8.79	0.35	12	0.21	-1065.00	26389.00	15300	20240131	-38.82	9260	20240625	1.08	15300	-38.82	20240131	9260	1.08	20240625	15300	-38.82	20240131	9260	1.08	20240625	0.00	N	084670	5000	169 억		9112	N	N	20	N	00	N
7	20240731	110718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9330	-50	5	-0.53	44601810	4754	2.46	9400	9580	9320	12190	6570	9380	9381.95	0.31	0	726	12873	11126	10253	8506	7633	10690	8070	170	2810	5000	6560	10	1	2895569	270	-8.76	0.35	12	0.16	-1065.00	26389.00	15300	20240131	-39.02	9260	20240625	0.76	15300	-39.02	20240131	9260	0.76	20240625	15300	-39.02	20240131	9260	0.76	20240625	0.00	N	084670	5000	169 억		9112	N	N	20	N	00	N
8	20240731	100715	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9390	10	2	0.11	34501630	3672	1.90	9400	9580	9320	12190	6570	9380	9395.87	0.31	0	755	12873	11126	10253	8506	7633	10690	8070	170	2810	5000	6560	10	1	2895569	272	-8.82	0.36	12	0.13	-1065.00	26389.00	15300	20240131	-38.63	9260	20240625	1.40	15300	-38.63	20240131	9260	1.40	20240625	15300	-38.63	20240131	9260	1.40	20240625	0.00	N	084670	5000	169 억		9112	N	N	20	N	00	N
9	20240731	090712	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9430	50	2	0.53	7666170	815	0.42	9400	9570	9400	12190	6570	9380	9406.34	0.31	0	15	12873	11126	10253	8506	7633	10690	8070	170	2810	5000	6560	10	1	2895569	273	-8.85	0.36	12	0.03	-1065.00	26389.00	15300	20240131	-38.37	9260	20240625	1.84	15300	-38.37	20240131	9260	1.84	20240625	15300	-38.37	20240131	9260	1.84	20240625	0.00	N	084670	5000	169 억		9112	N	N	20	N	00	N
10	20240730	160658	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9380	-190	5	-1.99	2115412100	192779	37799.80	9570	12000	9380	12440	6700	9570	10973.25	0.31	0	-18	9630	9600	9560	9530	9490	9580	9510	170	2870	5000	6690	10	1	2895569	272	-8.81	0.36	12	6.66	-1065.00	26389.00	15300	20240131	-38.69	9260	20240625	1.30	15300	-38.69	20240131	9260	1.30	20240625	15300	-38.69	20240131	9260	1.30	20240625	0.00	N	084670	5000	169 억		9112	N	N	20	N	00	N
11	20240730	150710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9400	-170	5	-1.78	2107246570	191909	37629.21	9570	12000	9390	12440	6700	9570	10980.45	0.31	0	-7	9630	9600	9560	9530	9490	9580	9510	170	2870	5000	6690	10	1	2895569	272	-8.83	0.36	12	6.63	-1065.00	26389.00	15300	20240131	-38.56	9260	20240625	1.51	15300	-38.56	20240131	9260	1.51	20240625	15300	-38.56	20240131	9260	1.51	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
12	20240730	140701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9460	-110	5	-1.15	2074552750	188438	36948.62	9570	12000	9390	12440	6700	9570	11009.21	0.31	0	-5	9630	9600	9560	9530	9490	9580	9510	170	2870	5000	6690	10	1	2895569	274	-8.88	0.36	12	6.51	-1065.00	26389.00	15300	20240131	-38.17	9260	20240625	2.16	15300	-38.17	20240131	9260	2.16	20240625	15300	-38.17	20240131	9260	2.16	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
13	20240730	130707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	30	2	0.31	2007575410	181366	35561.96	9570	12000	9560	12440	6700	9570	11069.19	0.31	0	276	9630	9600	9560	9530	9490	9580	9510	170	2870	5000	6690	10	1	2895569	278	-9.01	0.36	12	6.26	-1065.00	26389.00	15300	20240131	-37.25	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	15300	-37.25	20240131	9260	3.67	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
14	20240730	120700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9670	100	2	1.04	1973463050	177839	34870.39	9570	12000	9560	12440	6700	9570	11096.91	0.31	0	301	9630	9600	9560	9530	9490	9580	9510	170	2870	5000	6690	10	1	2895569	280	-9.08	0.37	12	6.14	-1065.00	26389.00	15300	20240131	-36.80	9260	20240625	4.43	15300	-36.80	20240131	9260	4.43	20240625	15300	-36.80	20240131	9260	4.43	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
15	20240730	110708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10810	1240	2	12.96	1800231810	160784	31526.28	9570	12000	9560	12440	6700	9570	11196.59	0.31	0	382	9630	9600	9560	9530	9490	9580	9510	170	2870	5000	6690	10	1	2895569	313	-10.15	0.41	12	5.55	-1065.00	26389.00	15300	20240131	-29.35	9260	20240625	16.74	15300	-29.35	20240131	9260	16.74	20240625	15300	-29.35	20240131	9260	16.74	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
16	20240730	100709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11200	1630	2	17.03	631239830	55442	10870.98	9570	12000	9560	12440	6700	9570	11385.59	0.31	0	226	9630	9600	9560	9530	9490	9580	9510	170	2870	5000	6690	10	1	2895569	324	-10.52	0.42	12	1.91	-1065.00	26389.00	15300	20240131	-26.80	9260	20240625	20.95	15300	-26.80	20240131	9260	20.95	20240625	15300	-26.80	20240131	9260	20.95	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
17	20240730	090710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9560	-10	5	-0.10	1129230	118	23.14	9570	9570	9560	12440	6700	9570	9569.75	0.31	0	0	9630	9600	9560	9530	9490	9580	9510	170	2870	5000	6690	10	1	2895569	277	-8.98	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.52	9260	20240625	3.24	15300	-37.52	20240131	9260	3.24	20240625	15300	-37.52	20240131	9260	3.24	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
18	20240729	160658	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	-20	5	-0.21	4879770	510	213.39	9590	9590	9520	12460	6720	9590	9568.18	0.31	0	0	9616	9602	9586	9572	9556	9595	9565	170	2870	5000	6710	10	1	2895569	277	-8.99	0.36	12	0.02	-1065.00	26389.00	15300	20240131	-37.45	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	15300	-37.45	20240131	9260	3.35	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
19	20240729	150706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	-20	5	-0.21	4860630	508	212.55	9590	9590	9520	12460	6720	9590	9568.17	0.31	0	0	9616	9602	9586	9572	9556	9595	9565	170	2870	5000	6710	10	1	2895569	277	-8.99	0.36	12	0.02	-1065.00	26389.00	15300	20240131	-37.45	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	15300	-37.45	20240131	9260	3.35	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
20	20240729	140712	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	0	3	0.00	4841490	506	211.72	9590	9590	9520	12460	6720	9590	9568.16	0.31	0	0	9616	9602	9586	9572	9556	9595	9565	170	2870	5000	6710	10	1	2895569	278	-9.00	0.36	12	0.02	-1065.00	26389.00	15300	20240131	-37.32	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
21	20240729	130712	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	0	3	0.00	4841490	506	211.72	9590	9590	9520	12460	6720	9590	9568.16	0.31	0	0	9616	9602	9586	9572	9556	9595	9565	170	2870	5000	6710	10	1	2895569	278	-9.00	0.36	12	0.02	-1065.00	26389.00	15300	20240131	-37.32	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
22	20240729	120705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	-40	5	-0.42	3903390	408	170.71	9590	9590	9520	12460	6720	9590	9567.13	0.31	0	0	9616	9602	9586	9572	9556	9595	9565	170	2870	5000	6710	10	1	2895569	277	-8.97	0.36	12	0.01	-1065.00	26389.00	15300	20240131	-37.58	9260	20240625	3.13	15300	-37.58	20240131	9260	3.13	20240625	15300	-37.58	20240131	9260	3.13	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
23	20240729	110701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	0	3	0.00	881730	92	38.49	9590	9590	9580	12460	6720	9590	9584.02	0.31	0	0	9616	9602	9586	9572	9556	9595	9565	170	2870	5000	6710	10	1	2895569	278	-9.00	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.32	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
24	20240729	100700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9580	-10	5	-0.10	383510	40	16.74	9590	9590	9580	12460	6720	9590	9587.75	0.31	0	0	9616	9602	9586	9572	9556	9595	9565	170	2870	5000	6710	10	1	2895569	277	-9.00	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.39	9260	20240625	3.46	15300	-37.39	20240131	9260	3.46	20240625	15300	-37.39	20240131	9260	3.46	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
25	20240729	090659	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	0	3	0.00	9590	1	0.42	9590	9590	9590	12460	6720	9590	9590.00	0.31	0	0	9616	9602	9586	9572	9556	9595	9565	170	2870	5000	6710	10	1	2895569	278	-9.00	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.32	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
26	20240726	160649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	-10	5	-0.10	2293130	239	116.02	9600	9600	9570	12480	6720	9600	9594.69	0.31	0	0	9653	9626	9583	9556	9513	9605	9535	170	2880	5000	6720	10	1	2895569	278	-9.00	0.36	12	0.01	-1065.00	26389.00	15300	20240131	-37.32	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
27	20240726	150657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	-10	5	-0.10	2254770	235	114.08	9600	9600	9570	12480	6720	9600	9594.77	0.31	0	0	9653	9626	9583	9556	9513	9605	9535	170	2880	5000	6720	10	1	2895569	278	-9.00	0.36	12	0.01	-1065.00	26389.00	15300	20240131	-37.32	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
28	20240726	140657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	0	3	0.00	1832480	191	92.72	9600	9600	9570	12480	6720	9600	9594.14	0.31	0	0	9653	9626	9583	9556	9513	9605	9535	170	2880	5000	6720	10	1	2895569	278	-9.01	0.36	12	0.01	-1065.00	26389.00	15300	20240131	-37.25	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	15300	-37.25	20240131	9260	3.67	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
29	20240726	130657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	0	3	0.00	565640	59	28.64	9600	9600	9570	12480	6720	9600	9587.12	0.31	0	0	9653	9626	9583	9556	9513	9605	9535	170	2880	5000	6720	10	1	2895569	278	-9.01	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.25	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	15300	-37.25	20240131	9260	3.67	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
30	20240726	120701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	0	3	0.00	431360	45	21.84	9600	9600	9570	12480	6720	9600	9585.78	0.31	0	0	9653	9626	9583	9556	9513	9605	9535	170	2880	5000	6720	10	1	2895569	278	-9.01	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.25	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	15300	-37.25	20240131	9260	3.67	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
31	20240726	110659	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	-10	5	-0.10	249140	26	12.62	9600	9600	9570	12480	6720	9600	9582.31	0.31	0	0	9653	9626	9583	9556	9513	9605	9535	170	2880	5000	6720	10	1	2895569	278	-9.00	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.32	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
32	20240726	100657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	-30	5	-0.31	95770	10	4.85	9600	9600	9570	12480	6720	9600	9577.00	0.31	0	0	9653	9626	9583	9556	9513	9605	9535	170	2880	5000	6720	10	1	2895569	277	-8.99	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.45	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	15300	-37.45	20240131	9260	3.35	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
33	20240726	090651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	0	3	0.00	19200	2	0.97	9600	9600	9600	12480	6720	9600	9600.00	0.31	0	0	9653	9626	9583	9556	9513	9605	9535	170	2880	5000	6720	10	1	2895569	278	-9.01	0.36	12	0.00	-1065.00	26389.00	15300	20240131	-37.25	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	15300	-37.25	20240131	9260	3.67	20240625	0.00	N	084670	5000	169 억		9112	N	N	0	N	00	N
34	20240725	160654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	-10	5	-0.10	1974380	206	12.68	9610	9610	9540	12490	6730	9610	9584.37	0.31	0	-5	9683	9646	9583	9546	9483	9665	9565	170	2880	5000	6720	10	1	2895569	278	-9.01	0.36	12	0.01	-1065.00	26389.00	15390	20230719	-37.62	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	15300	-37.25	20240131	9260	3.67	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
35	20240725	150702	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	-20	5	-0.21	1955180	204	12.56	9610	9610	9540	12490	6730	9610	9584.22	0.31	0	-5	9683	9646	9583	9546	9483	9665	9565	170	2880	5000	6720	10	1	2895569	278	-9.00	0.36	12	0.01	-1065.00	26389.00	15390	20230719	-37.69	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
36	20240725	140701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	-20	5	-0.21	1955180	204	12.56	9610	9610	9540	12490	6730	9610	9584.22	0.31	0	-5	9683	9646	9583	9546	9483	9665	9565	170	2880	5000	6720	10	1	2895569	278	-9.00	0.36	12	0.01	-1065.00	26389.00	15390	20230719	-37.69	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
37	20240725	130656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	-60	5	-0.62	727950	76	4.68	9610	9610	9540	12490	6730	9610	9578.29	0.31	0	-5	9683	9646	9583	9546	9483	9665	9565	170	2880	5000	6720	10	1	2895569	277	-8.97	0.36	12	0.00	-1065.00	26389.00	15390	20230719	-37.95	9260	20240625	3.13	15300	-37.58	20240131	9260	3.13	20240625	15300	-37.58	20240131	9260	3.13	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
38	20240725	120700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9540	-70	5	-0.73	680240	71	4.37	9610	9610	9540	12490	6730	9610	9580.85	0.31	0	-5	9683	9646	9583	9546	9483	9665	9565	170	2880	5000	6720	10	1	2895569	276	-8.96	0.36	12	0.00	-1065.00	26389.00	15390	20230719	-38.01	9260	20240625	3.02	15300	-37.65	20240131	9260	3.02	20240625	15300	-37.65	20240131	9260	3.02	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
39	20240725	110654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9540	-70	5	-0.73	537140	56	3.45	9610	9610	9540	12490	6730	9610	9591.79	0.31	0	-5	9683	9646	9583	9546	9483	9665	9565	170	2880	5000	6720	10	1	2895569	276	-8.96	0.36	12	0.00	-1065.00	26389.00	15390	20230719	-38.01	9260	20240625	3.02	15300	-37.65	20240131	9260	3.02	20240625	15300	-37.65	20240131	9260	3.02	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
40	20240725	100654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	-10	5	-0.10	153470	16	0.99	9610	9610	9570	12490	6730	9610	9591.88	0.31	0	0	9683	9646	9583	9546	9483	9665	9565	170	2880	5000	6720	10	1	2895569	278	-9.01	0.36	12	0.00	-1065.00	26389.00	15390	20230719	-37.62	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	15300	-37.25	20240131	9260	3.67	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
41	20240725	090652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9610	0	3	0.00	48050	5	0.31	9610	9610	9610	12490	6730	9610	9610.00	0.31	0	0	9683	9646	9583	9546	9483	9665	9565	170	2880	5000	6720	10	1	2895569	278	-9.02	0.36	12	0.00	-1065.00	26389.00	15390	20230719	-37.56	9260	20240625	3.78	15300	-37.19	20240131	9260	3.78	20240625	15300	-37.19	20240131	9260	3.78	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
42	20240724	160648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9610	-10	5	-0.10	15551790	1624	117.43	9600	9620	9520	12500	6740	9620	9576.23	0.31	0	6	9686	9652	9606	9572	9526	9630	9550	170	2880	5000	6730	10	1	2895569	278	-9.02	0.36	12	0.06	-1065.00	26389.00	15490	20230718	-37.96	9260	20240625	3.78	15300	-37.19	20240131	9260	3.78	20240625	15300	-37.19	20240131	9260	3.78	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
43	20240724	150659	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9610	-10	5	-0.10	15513350	1620	117.14	9600	9620	9520	12500	6740	9620	9576.14	0.31	0	3	9686	9652	9606	9572	9526	9630	9550	170	2880	5000	6730	10	1	2895569	278	-9.02	0.36	12	0.06	-1065.00	26389.00	15490	20230718	-37.96	9260	20240625	3.78	15300	-37.19	20240131	9260	3.78	20240625	15300	-37.19	20240131	9260	3.78	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
44	20240724	140654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9530	-90	5	-0.94	15170130	1584	114.53	9600	9620	9520	12500	6740	9620	9577.10	0.31	0	3	9686	9652	9606	9572	9526	9630	9550	170	2880	5000	6730	10	1	2895569	276	-8.95	0.36	12	0.05	-1065.00	26389.00	15490	20230718	-38.48	9260	20240625	2.92	15300	-37.71	20240131	9260	2.92	20240625	15300	-37.71	20240131	9260	2.92	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
45	20240724	130701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9610	-10	5	-0.10	14530850	1517	109.69	9600	9620	9520	12500	6740	9620	9578.68	0.31	0	2	9686	9652	9606	9572	9526	9630	9550	170	2880	5000	6730	10	1	2895569	278	-9.02	0.36	12	0.05	-1065.00	26389.00	15490	20230718	-37.96	9260	20240625	3.78	15300	-37.19	20240131	9260	3.78	20240625	15300	-37.19	20240131	9260	3.78	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
46	20240724	120700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	-30	5	-0.31	14521240	1516	109.62	9600	9620	9520	12500	6740	9620	9578.65	0.31	0	2	9686	9652	9606	9572	9526	9630	9550	170	2880	5000	6730	10	1	2895569	278	-9.00	0.36	12	0.05	-1065.00	26389.00	15490	20230718	-38.09	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	15300	-37.32	20240131	9260	3.56	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
47	20240724	110657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9610	-10	5	-0.10	8218310	859	62.11	9600	9610	9520	12500	6740	9620	9567.30	0.31	0	2	9686	9652	9606	9572	9526	9630	9550	170	2880	5000	6730	10	1	2895569	278	-9.02	0.36	12	0.03	-1065.00	26389.00	15490	20230718	-37.96	9260	20240625	3.78	15300	-37.19	20240131	9260	3.78	20240625	15300	-37.19	20240131	9260	3.78	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
48	20240724	100711	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	-50	5	-0.52	3585690	376	27.19	9600	9610	9520	12500	6740	9620	9536.41	0.31	0	0	9686	9652	9606	9572	9526	9630	9550	170	2880	5000	6730	10	1	2895569	277	-8.99	0.36	12	0.01	-1065.00	26389.00	15490	20230718	-38.22	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	15300	-37.45	20240131	9260	3.35	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
49	20240724	090653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	-70	5	-0.73	38260	4	0.29	9600	9600	9550	12500	6740	9620	9565.00	0.31	0	0	9686	9652	9606	9572	9526	9630	9550	170	2880	5000	6730	10	1	2895569	277	-8.97	0.36	12	0.00	-1065.00	26389.00	15490	20230718	-38.35	9260	20240625	3.13	15300	-37.58	20240131	9260	3.13	20240625	15300	-37.58	20240131	9260	3.13	20240625	0.00	N	084670	5000	169 억		9117	N	N	0	N	00	N
50	20240723	160645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9620	-110	5	-1.13	13249630	1383	362.04	9640	9640	9560	12640	6820	9730	9580.35	0.32	0	0	9863	9796	9703	9636	9543	9750	9590	170	2910	5000	6810	10	1	2895569	279	-9.03	0.36	12	0.05	-1065.00	26389.00	15600	20230717	-38.33	9260	20240625	3.89	15300	-37.12	20240131	9260	3.89	20240625	15300	-37.12	20240131	9260	3.89	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
51	20240723	150701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	-160	5	-1.64	12943230	1351	353.66	9640	9640	9560	12640	6820	9730	9580.48	0.32	0	24	9863	9796	9703	9636	9543	9750	9590	170	2910	5000	6810	10	1	2895569	277	-8.99	0.36	12	0.05	-1065.00	26389.00	15600	20230717	-38.65	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	15300	-37.45	20240131	9260	3.35	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
52	20240723	140650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	-160	5	-1.64	8990820	938	245.55	9640	9640	9560	12640	6820	9730	9585.10	0.32	0	24	9863	9796	9703	9636	9543	9750	9590	170	2910	5000	6810	10	1	2895569	277	-8.99	0.36	12	0.03	-1065.00	26389.00	15600	20230717	-38.65	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	15300	-37.45	20240131	9260	3.35	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
53	20240723	130646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9560	-170	5	-1.75	8684580	906	237.17	9640	9640	9560	12640	6820	9730	9585.63	0.32	0	24	9863	9796	9703	9636	9543	9750	9590	170	2910	5000	6810	10	1	2895569	277	-8.98	0.36	12	0.03	-1065.00	26389.00	15600	20230717	-38.72	9260	20240625	3.24	15300	-37.52	20240131	9260	3.24	20240625	15300	-37.52	20240131	9260	3.24	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
54	20240723	120651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	-160	5	-1.64	8292230	865	226.44	9640	9640	9570	12640	6820	9730	9586.39	0.32	0	24	9863	9796	9703	9636	9543	9750	9590	170	2910	5000	6810	10	1	2895569	277	-8.99	0.36	12	0.03	-1065.00	26389.00	15600	20230717	-38.65	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	15300	-37.45	20240131	9260	3.35	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
55	20240723	110653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9580	-150	5	-1.54	3486170	363	95.03	9640	9640	9580	12640	6820	9730	9603.77	0.32	0	0	9863	9796	9703	9636	9543	9750	9590	170	2910	5000	6810	10	1	2895569	277	-9.00	0.36	12	0.01	-1065.00	26389.00	15600	20230717	-38.59	9260	20240625	3.46	15300	-37.39	20240131	9260	3.46	20240625	15300	-37.39	20240131	9260	3.46	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
56	20240723	100650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9640	-90	5	-0.92	404680	42	10.99	9640	9640	9630	12640	6820	9730	9635.24	0.32	0	0	9863	9796	9703	9636	9543	9750	9590	170	2910	5000	6810	10	1	2895569	279	-9.05	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-38.21	9260	20240625	4.10	15300	-36.99	20240131	9260	4.10	20240625	15300	-36.99	20240131	9260	4.10	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
57	20240723	090654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9640	-90	5	-0.92	28920	3	0.79	9640	9640	9640	12640	6820	9730	9640.00	0.32	0	0	9863	9796	9703	9636	9543	9750	9590	170	2910	5000	6810	10	1	2895569	279	-9.05	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-38.21	9260	20240625	4.10	15300	-36.99	20240131	9260	4.10	20240625	15300	-36.99	20240131	9260	4.10	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
58	20240722	160644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9730	-40	5	-0.41	3717150	382	60.25	9770	9770	9610	12700	6840	9770	9730.76	0.32	0	-118	9850	9810	9760	9720	9670	9785	9695	170	2930	5000	6830	10	1	2895569	282	-9.14	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.63	9260	20240625	5.08	15300	-36.41	20240131	9260	5.08	20240625	15300	-36.41	20240131	9260	5.08	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
59	20240722	150650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9740	-30	5	-0.31	2447240	251	39.59	9770	9770	9730	12700	6840	9770	9749.96	0.32	0	0	9850	9810	9760	9720	9670	9785	9695	170	2930	5000	6830	10	1	2895569	282	-9.15	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.56	9260	20240625	5.18	15300	-36.34	20240131	9260	5.18	20240625	15300	-36.34	20240131	9260	5.18	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
60	20240722	140651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9730	-40	5	-0.41	2437500	250	39.43	9770	9770	9730	12700	6840	9770	9750.00	0.32	0	0	9850	9810	9760	9720	9670	9785	9695	170	2930	5000	6830	10	1	2895569	282	-9.14	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.63	9260	20240625	5.08	15300	-36.41	20240131	9260	5.08	20240625	15300	-36.41	20240131	9260	5.08	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
61	20240722	130649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9740	-30	5	-0.31	2194250	225	35.49	9770	9770	9730	12700	6840	9770	9752.22	0.32	0	0	9850	9810	9760	9720	9670	9785	9695	170	2930	5000	6830	10	1	2895569	282	-9.15	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.56	9260	20240625	5.18	15300	-36.34	20240131	9260	5.18	20240625	15300	-36.34	20240131	9260	5.18	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
62	20240722	120649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9730	-40	5	-0.41	1551410	159	25.08	9770	9770	9730	12700	6840	9770	9757.30	0.32	0	0	9850	9810	9760	9720	9670	9785	9695	170	2930	5000	6830	10	1	2895569	282	-9.14	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.63	9260	20240625	5.08	15300	-36.41	20240131	9260	5.08	20240625	15300	-36.41	20240131	9260	5.08	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
63	20240722	110645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9750	-20	5	-0.20	1366330	140	22.08	9770	9770	9750	12700	6840	9770	9759.50	0.32	0	0	9850	9810	9760	9720	9670	9785	9695	170	2930	5000	6830	10	1	2895569	282	-9.15	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.50	9260	20240625	5.29	15300	-36.27	20240131	9260	5.29	20240625	15300	-36.27	20240131	9260	5.29	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
64	20240722	100649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	-10	5	-0.10	615350	63	9.94	9770	9770	9760	12700	6840	9770	9767.46	0.32	0	0	9850	9810	9760	9720	9670	9785	9695	170	2930	5000	6830	10	1	2895569	283	-9.16	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.44	9260	20240625	5.40	15300	-36.21	20240131	9260	5.40	20240625	15300	-36.21	20240131	9260	5.40	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
65	20240722	090648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	58620	6	0.95	9770	9770	9770	12700	6840	9770	9770.00	0.32	0	0	9850	9810	9760	9720	9670	9785	9695	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15300	-36.14	20240131	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
66	20240719	160633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	-30	5	-0.31	6178710	634	905.71	9790	9800	9710	12740	6860	9800	9745.60	0.32	0	2	9900	9850	9810	9760	9720	9875	9785	170	2940	5000	6860	10	1	2895569	283	-9.17	0.37	12	0.02	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15390	-36.52	20230719	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
67	20240719	150639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	-30	5	-0.31	6159170	632	902.86	9790	9800	9710	12740	6860	9800	9745.52	0.32	0	2	9900	9850	9810	9760	9720	9875	9785	170	2940	5000	6860	10	1	2895569	283	-9.17	0.37	12	0.02	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15390	-36.52	20230719	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
68	20240719	140643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	-30	5	-0.31	5963770	612	874.29	9790	9800	9710	12740	6860	9800	9744.72	0.32	0	2	9900	9850	9810	9760	9720	9875	9785	170	2940	5000	6860	10	1	2895569	283	-9.17	0.37	12	0.02	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15390	-36.52	20230719	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
69	20240719	130634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	-30	5	-0.31	5876240	603	861.43	9790	9800	9710	12740	6860	9800	9745.01	0.32	0	2	9900	9850	9810	9760	9720	9875	9785	170	2940	5000	6860	10	1	2895569	283	-9.17	0.37	12	0.02	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15390	-36.52	20230719	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
70	20240719	120635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	-30	5	-0.31	5876240	603	861.43	9790	9800	9710	12740	6860	9800	9745.01	0.32	0	2	9900	9850	9810	9760	9720	9875	9785	170	2940	5000	6860	10	1	2895569	283	-9.17	0.37	12	0.02	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15390	-36.52	20230719	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
71	20240719	110639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	0	3	0.00	1907220	196	280.00	9790	9800	9710	12740	6860	9800	9730.71	0.32	0	2	9900	9850	9810	9760	9720	9875	9785	170	2940	5000	6860	10	1	2895569	284	-9.20	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.18	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	15390	-36.32	20230719	9260	5.83	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
72	20240719	100543	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9790	-10	5	-0.10	176210	18	25.71	9790	9800	9770	12740	6860	9800	9789.44	0.32	0	2	9900	9850	9810	9760	9720	9875	9785	170	2940	5000	6860	10	1	2895569	283	-9.19	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.24	9260	20240625	5.72	15300	-36.01	20240131	9260	5.72	20240625	15390	-36.39	20230719	9260	5.72	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
73	20240719	090648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	0	3	0.00	19590	2	2.86	9790	9800	9790	12740	6860	9800	9795.00	0.32	0	0	9900	9850	9810	9760	9720	9875	9785	170	2940	5000	6860	10	1	2895569	284	-9.20	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.18	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	15390	-36.32	20230719	9260	5.83	20240625	0.00	N	084670	5000	169 억		9233	N	N	0	N	00	N
74	20240718	160626	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	30	2	0.31	676530	69	16.27	9770	9860	9770	12700	6840	9770	9804.78	0.32	0	0	9903	9836	9793	9726	9683	9825	9715	170	2930	5000	6830	10	1	2895569	284	-9.20	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.18	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	15490	-36.73	20230718	9260	5.83	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
75	20240718	150635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	30	2	0.31	666730	68	16.04	9770	9860	9770	12700	6840	9770	9804.85	0.32	0	0	9903	9836	9793	9726	9683	9825	9715	170	2930	5000	6830	10	1	2895569	284	-9.20	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.18	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	15490	-36.73	20230718	9260	5.83	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
76	20240718	140630	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9830	60	2	0.61	637390	65	15.33	9770	9860	9770	12700	6840	9770	9806.00	0.32	0	0	9903	9836	9793	9726	9683	9825	9715	170	2930	5000	6830	10	1	2895569	285	-9.23	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-36.99	9260	20240625	6.16	15300	-35.75	20240131	9260	6.16	20240625	15490	-36.54	20230718	9260	6.16	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
77	20240718	130632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9830	60	2	0.61	637390	65	15.33	9770	9860	9770	12700	6840	9770	9806.00	0.32	0	0	9903	9836	9793	9726	9683	9825	9715	170	2930	5000	6830	10	1	2895569	285	-9.23	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-36.99	9260	20240625	6.16	15300	-35.75	20240131	9260	6.16	20240625	15490	-36.54	20230718	9260	6.16	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
78	20240718	120632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9840	70	2	0.72	588240	60	14.15	9770	9860	9770	12700	6840	9770	9804.00	0.32	0	0	9903	9836	9793	9726	9683	9825	9715	170	2930	5000	6830	10	1	2895569	285	-9.24	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-36.92	9260	20240625	6.26	15300	-35.69	20240131	9260	6.26	20240625	15490	-36.48	20230718	9260	6.26	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
79	20240718	110635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	80	2	0.82	499700	51	12.03	9770	9860	9770	12700	6840	9770	9798.04	0.32	0	0	9903	9836	9793	9726	9683	9825	9715	170	2930	5000	6830	10	1	2895569	285	-9.25	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-36.86	9260	20240625	6.37	15300	-35.62	20240131	9260	6.37	20240625	15490	-36.41	20230718	9260	6.37	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
80	20240718	100637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	80	2	0.82	499700	51	12.03	9770	9860	9770	12700	6840	9770	9798.04	0.32	0	0	9903	9836	9793	9726	9683	9825	9715	170	2930	5000	6830	10	1	2895569	285	-9.25	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-36.86	9260	20240625	6.37	15300	-35.62	20240131	9260	6.37	20240625	15490	-36.41	20230718	9260	6.37	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
81	20240718	090636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	0	0	0.00	0	0	0	12700	6840	9770	0.00	0.32	0	0	9903	9836	9793	9726	9683	9825	9715	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15490	-36.93	20230718	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
82	20240717	160703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	4144680	424	48.35	9770	9860	9750	12700	6840	9770	9775.19	0.32	0	-14	10010	9890	9830	9710	9650	9860	9680	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
83	20240717	150707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9820	50	2	0.51	3949080	404	46.07	9770	9860	9750	12700	6840	9770	9774.95	0.32	0	-1	10010	9890	9830	9710	9650	9860	9680	170	2930	5000	6830	10	1	2895569	284	-9.22	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.05	9260	20240625	6.05	15300	-35.82	20240131	9260	6.05	20240625	15600	-37.05	20230717	9260	6.05	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
84	20240717	140703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9810	40	2	0.41	3733240	382	43.56	9770	9860	9750	12700	6840	9770	9772.88	0.32	0	-1	10010	9890	9830	9710	9650	9860	9680	170	2930	5000	6830	10	1	2895569	284	-9.21	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.12	9260	20240625	5.94	15300	-35.88	20240131	9260	5.94	20240625	15600	-37.12	20230717	9260	5.94	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
85	20240717	130703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9810	40	2	0.41	3723430	381	43.44	9770	9860	9750	12700	6840	9770	9772.78	0.32	0	-1	10010	9890	9830	9710	9650	9860	9680	170	2930	5000	6830	10	1	2895569	284	-9.21	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.12	9260	20240625	5.94	15300	-35.88	20240131	9260	5.94	20240625	15600	-37.12	20230717	9260	5.94	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
86	20240717	120703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9830	60	2	0.61	3615520	370	42.19	9770	9860	9750	12700	6840	9770	9771.68	0.32	0	-1	10010	9890	9830	9710	9650	9860	9680	170	2930	5000	6830	10	1	2895569	285	-9.23	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-36.99	9260	20240625	6.16	15300	-35.75	20240131	9260	6.16	20240625	15600	-36.99	20230717	9260	6.16	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
87	20240717	110703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9840	70	2	0.72	3595860	368	41.96	9770	9860	9750	12700	6840	9770	9771.36	0.32	0	-1	10010	9890	9830	9710	9650	9860	9680	170	2930	5000	6830	10	1	2895569	285	-9.24	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-36.92	9260	20240625	6.26	15300	-35.69	20240131	9260	6.26	20240625	15600	-36.92	20230717	9260	6.26	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
88	20240717	100703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	-10	5	-0.10	2151070	220	25.09	9770	9860	9750	12700	6840	9770	9777.59	0.32	0	1	10010	9890	9830	9710	9650	9860	9680	170	2930	5000	6830	10	1	2895569	283	-9.16	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.44	9260	20240625	5.40	15300	-36.21	20240131	9260	5.40	20240625	15600	-37.44	20230717	9260	5.40	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
89	20240717	090544	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	0	0	0.00	0	0	0	12700	6840	9770	0.00	0.32	0	0	10010	9890	9830	9710	9650	9860	9680	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
90	20240716	160704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	8591100	877	302.41	9780	9950	9770	12700	6840	9770	9796.01	0.32	0	-2	9950	9860	9780	9690	9610	9820	9650	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.03	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	2	N	00	N
91	20240716	150711	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	30	2	0.31	7799730	796	274.48	9780	9950	9770	12700	6840	9770	9798.66	0.32	0	0	9950	9860	9780	9690	9610	9820	9650	170	2930	5000	6830	10	1	2895569	284	-9.20	0.37	12	0.03	-1065.00	26389.00	15600	20230717	-37.18	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	15600	-37.18	20230717	9260	5.83	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
92	20240716	140709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9820	50	2	0.51	4802950	490	168.97	9780	9950	9770	12700	6840	9770	9801.94	0.32	0	0	9950	9860	9780	9690	9610	9820	9650	170	2930	5000	6830	10	1	2895569	284	-9.22	0.37	12	0.02	-1065.00	26389.00	15600	20230717	-37.05	9260	20240625	6.05	15300	-35.82	20240131	9260	6.05	20240625	15600	-37.05	20230717	9260	6.05	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
93	20240716	130709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	4626920	472	162.76	9780	9950	9770	12700	6840	9770	9802.80	0.32	0	0	9950	9860	9780	9690	9610	9820	9650	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.02	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
94	20240716	120707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	3796470	387	133.45	9780	9950	9770	12700	6840	9770	9810.00	0.32	0	0	9950	9860	9780	9690	9610	9820	9650	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
95	20240716	110707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9790	20	2	0.20	2886730	294	101.38	9780	9950	9780	12700	6840	9770	9818.81	0.32	0	0	9950	9860	9780	9690	9610	9820	9650	170	2930	5000	6830	10	1	2895569	283	-9.19	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.24	9260	20240625	5.72	15300	-36.01	20240131	9260	5.72	20240625	15600	-37.24	20230717	9260	5.72	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
96	20240716	100709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9830	60	2	0.61	2592590	264	91.03	9780	9950	9780	12700	6840	9770	9820.42	0.32	0	0	9950	9860	9780	9690	9610	9820	9650	170	2930	5000	6830	10	1	2895569	285	-9.23	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-36.99	9260	20240625	6.16	15300	-35.75	20240131	9260	6.16	20240625	15600	-36.99	20230717	9260	6.16	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
97	20240716	090707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9860	90	2	0.92	296240	30	10.34	9780	9950	9780	12700	6840	9770	9874.67	0.32	0	0	9950	9860	9780	9690	9610	9820	9650	170	2930	5000	6830	10	1	2895569	286	-9.26	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-36.79	9260	20240625	6.48	15300	-35.56	20240131	9260	6.48	20240625	15600	-36.79	20230717	9260	6.48	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
98	20240715	160656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	70	2	0.72	2817920	290	32.47	9870	9870	9700	12610	6790	9700	9716.97	0.32	0	0	9880	9790	9710	9620	9540	9785	9615	170	2910	5000	6790	10	1	2895569	283	-9.17	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.37	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
99	20240715	150702	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	10	2	0.10	2769020	285	31.91	9870	9870	9700	12610	6790	9700	9715.86	0.32	0	3	9880	9790	9710	9620	9540	9785	9615	170	2910	5000	6790	10	1	2895569	281	-9.12	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.76	9260	20240625	4.86	15300	-36.54	20240131	9260	4.86	20240625	15600	-37.76	20230717	9260	4.86	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
100	20240715	140700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	10	2	0.10	2769020	285	31.91	9870	9870	9700	12610	6790	9700	9715.86	0.32	0	3	9880	9790	9710	9620	9540	9785	9615	170	2910	5000	6790	10	1	2895569	281	-9.12	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.76	9260	20240625	4.86	15300	-36.54	20240131	9260	4.86	20240625	15600	-37.76	20230717	9260	4.86	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
101	20240715	130701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	10	2	0.10	1564980	161	18.03	9870	9870	9700	12610	6790	9700	9720.37	0.32	0	3	9880	9790	9710	9620	9540	9785	9615	170	2910	5000	6790	10	1	2895569	281	-9.12	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.76	9260	20240625	4.86	15300	-36.54	20240131	9260	4.86	20240625	15600	-37.76	20230717	9260	4.86	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
102	20240715	120700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	0	3	0.00	1497060	154	17.25	9870	9870	9700	12610	6790	9700	9721.17	0.32	0	3	9880	9790	9710	9620	9540	9785	9615	170	2910	5000	6790	10	1	2895569	281	-9.11	0.37	12	0.01	-1065.00	26389.00	15600	20230717	-37.82	9260	20240625	4.75	15300	-36.60	20240131	9260	4.75	20240625	15600	-37.82	20230717	9260	4.75	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
103	20240715	110700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	10	2	0.10	390150	40	4.48	9870	9870	9700	12610	6790	9700	9753.75	0.32	0	3	9880	9790	9710	9620	9540	9785	9615	170	2910	5000	6790	10	1	2895569	281	-9.12	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.76	9260	20240625	4.86	15300	-36.54	20240131	9260	4.86	20240625	15600	-37.76	20230717	9260	4.86	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
104	20240715	100700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	10	2	0.10	254210	26	2.91	9870	9870	9700	12610	6790	9700	9777.31	0.32	0	3	9880	9790	9710	9620	9540	9785	9615	170	2910	5000	6790	10	1	2895569	281	-9.12	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.76	9260	20240625	4.86	15300	-36.54	20240131	9260	4.86	20240625	15600	-37.76	20230717	9260	4.86	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
105	20240715	090701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	0	3	0.00	118270	12	1.34	9870	9870	9700	12610	6790	9700	9855.83	0.32	0	0	9880	9790	9710	9620	9540	9785	9615	170	2910	5000	6790	10	1	2895569	281	-9.11	0.37	12	0.00	-1065.00	26389.00	15600	20230717	-37.82	9260	20240625	4.75	15300	-36.60	20240131	9260	4.75	20240625	15600	-37.82	20230717	9260	4.75	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
106	20240712	160654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	0	3	0.00	8692480	893	189.19	9700	9800	9630	12610	6790	9700	9734.06	0.32	0	-6	9960	9830	9740	9610	9520	9785	9565	170	2910	5000	6790	10	1	2895569	281	-9.11	0.37	12	0.03	-1065.00	26389.00	16000	20230706	-39.38	9260	20240625	4.75	15300	-36.60	20240131	9260	4.75	20240625	15600	-37.82	20230717	9260	4.75	20240625	0.00	N	084670	5000	169 억		9233	N	N	1	N	00	N
107	20240712	150700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9720	20	2	0.21	8566280	880	186.44	9700	9800	9630	12610	6790	9700	9734.41	0.32	0	0	9960	9830	9740	9610	9520	9785	9565	170	2910	5000	6790	10	1	2895569	281	-9.13	0.37	12	0.03	-1065.00	26389.00	16000	20230706	-39.25	9260	20240625	4.97	15300	-36.47	20240131	9260	4.97	20240625	15600	-37.69	20230717	9260	4.97	20240625	0.00	N	084670	5000	169 억		9233	N	N	6	N	00	N
108	20240712	140702	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9720	20	2	0.21	8546840	878	186.02	9700	9800	9630	12610	6790	9700	9734.44	0.32	0	0	9960	9830	9740	9610	9520	9785	9565	170	2910	5000	6790	10	1	2895569	281	-9.13	0.37	12	0.03	-1065.00	26389.00	16000	20230706	-39.25	9260	20240625	4.97	15300	-36.47	20240131	9260	4.97	20240625	15600	-37.69	20230717	9260	4.97	20240625	0.00	N	084670	5000	169 억		9233	N	N	6	N	00	N
109	20240712	130657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9720	20	2	0.21	8507960	874	185.17	9700	9800	9630	12610	6790	9700	9734.51	0.32	0	0	9960	9830	9740	9610	9520	9785	9565	170	2910	5000	6790	10	1	2895569	281	-9.13	0.37	12	0.03	-1065.00	26389.00	16000	20230706	-39.25	9260	20240625	4.97	15300	-36.47	20240131	9260	4.97	20240625	15600	-37.69	20230717	9260	4.97	20240625	0.00	N	084670	5000	169 억		9233	N	N	6	N	00	N
110	20240712	120659	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	70	2	0.72	2024700	208	44.07	9700	9800	9630	12610	6790	9700	9734.13	0.32	0	0	9960	9830	9740	9610	9520	9785	9565	170	2910	5000	6790	10	1	2895569	283	-9.17	0.37	12	0.01	-1065.00	26389.00	16000	20230706	-38.94	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	6	N	00	N
111	20240712	110656	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	70	2	0.72	2024700	208	44.07	9700	9800	9630	12610	6790	9700	9734.13	0.32	0	0	9960	9830	9740	9610	9520	9785	9565	170	2910	5000	6790	10	1	2895569	283	-9.17	0.37	12	0.01	-1065.00	26389.00	16000	20230706	-38.94	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	6	N	00	N
112	20240712	100658	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9750	50	2	0.52	2005170	206	43.64	9700	9800	9630	12610	6790	9700	9733.83	0.32	0	0	9960	9830	9740	9610	9520	9785	9565	170	2910	5000	6790	10	1	2895569	282	-9.15	0.37	12	0.01	-1065.00	26389.00	16000	20230706	-39.06	9260	20240625	5.29	15300	-36.27	20240131	9260	5.29	20240625	15600	-37.50	20230717	9260	5.29	20240625	0.00	N	084670	5000	169 억		9233	N	N	6	N	00	N
113	20240712	090654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	0	3	0.00	135800	14	2.97	9700	9700	9700	12610	6790	9700	9700.00	0.32	0	0	9960	9830	9740	9610	9520	9785	9565	170	2910	5000	6790	10	1	2895569	281	-9.11	0.37	12	0.00	-1065.00	26389.00	16000	20230706	-39.38	9260	20240625	4.75	15300	-36.60	20240131	9260	4.75	20240625	15600	-37.82	20230717	9260	4.75	20240625	0.00	N	084670	5000	169 억		9233	N	N	6	N	00	N
114	20240711	160652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	-70	5	-0.72	4607690	471	86.11	9760	9870	9650	12700	6840	9770	9782.78	0.32	0	-10	9956	9862	9806	9712	9656	9835	9685	170	2930	5000	6830	10	1	2895569	281	-9.11	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-39.38	9260	20240625	4.75	15300	-36.60	20240131	9260	4.75	20240625	15600	-37.82	20230717	9260	4.75	20240625	0.00	N	084670	5000	169 억		9239	N	N	6	N	00	N
115	20240711	150658	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9820	50	2	0.51	3384450	345	63.07	9760	9870	9650	12700	6840	9770	9810.00	0.32	0	0	9956	9862	9806	9712	9656	9835	9685	170	2930	5000	6830	10	1	2895569	284	-9.22	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.62	9260	20240625	6.05	15300	-35.82	20240131	9260	6.05	20240625	15600	-37.05	20230717	9260	6.05	20240625	0.00	N	084670	5000	169 억		9239	N	N	3	N	00	N
116	20240711	140657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9840	70	2	0.72	3198540	326	59.60	9760	9870	9650	12700	6840	9770	9811.47	0.32	0	0	9956	9862	9806	9712	9656	9835	9685	170	2930	5000	6830	10	1	2895569	285	-9.24	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.50	9260	20240625	6.26	15300	-35.69	20240131	9260	6.26	20240625	15600	-36.92	20230717	9260	6.26	20240625	0.00	N	084670	5000	169 억		9239	N	N	3	N	00	N
117	20240711	130655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9830	60	2	0.61	3159170	322	58.87	9760	9870	9650	12700	6840	9770	9811.09	0.32	0	0	9956	9862	9806	9712	9656	9835	9685	170	2930	5000	6830	10	1	2895569	285	-9.23	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.56	9260	20240625	6.16	15300	-35.75	20240131	9260	6.16	20240625	15600	-36.99	20230717	9260	6.16	20240625	0.00	N	084670	5000	169 억		9239	N	N	3	N	00	N
118	20240711	120655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	30	2	0.31	1660530	170	31.08	9760	9870	9650	12700	6840	9770	9767.82	0.32	0	0	9956	9862	9806	9712	9656	9835	9685	170	2930	5000	6830	10	1	2895569	284	-9.20	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.75	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	15600	-37.18	20230717	9260	5.83	20240625	0.00	N	084670	5000	169 억		9239	N	N	3	N	00	N
119	20240711	110653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	30	2	0.31	1523390	156	28.52	9760	9870	9650	12700	6840	9770	9765.32	0.32	0	0	9956	9862	9806	9712	9656	9835	9685	170	2930	5000	6830	10	1	2895569	284	-9.20	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.75	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	15600	-37.18	20230717	9260	5.83	20240625	0.00	N	084670	5000	169 억		9239	N	N	3	N	00	N
120	20240711	100654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	818970	84	15.36	9760	9770	9650	12700	6840	9770	9749.64	0.32	0	0	9956	9862	9806	9712	9656	9835	9685	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.94	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9239	N	N	3	N	00	N
121	20240711	090652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	0	3	0.00	477350	49	8.96	9760	9770	9650	12700	6840	9770	9741.84	0.32	0	0	9956	9862	9806	9712	9656	9835	9685	170	2930	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.94	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9239	N	N	3	N	00	N
122	20240710	160652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	60	2	0.62	5350770	547	87.80	9790	9900	9750	12620	6800	9710	9782.03	0.32	0	6	9923	9816	9743	9636	9563	9870	9690	170	2910	5000	6790	10	1	2895569	283	-9.17	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-38.94	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
123	20240710	150654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9780	70	2	0.72	5243260	536	86.04	9790	9900	9750	12620	6800	9710	9782.20	0.32	0	9	9923	9816	9743	9636	9563	9870	9690	170	2910	5000	6790	10	1	2895569	283	-9.18	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-38.88	9260	20240625	5.62	15300	-36.08	20240131	9260	5.62	20240625	15600	-37.31	20230717	9260	5.62	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
124	20240710	140652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	60	2	0.62	4666430	477	76.57	9790	9900	9750	12620	6800	9710	9782.87	0.32	0	9	9923	9816	9743	9636	9563	9870	9690	170	2910	5000	6790	10	1	2895569	283	-9.17	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-38.94	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	15600	-37.37	20230717	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
125	20240710	130652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	50	2	0.51	4558960	466	74.80	9790	9900	9750	12620	6800	9710	9783.18	0.32	0	9	9923	9816	9743	9636	9563	9870	9690	170	2910	5000	6790	10	1	2895569	283	-9.16	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-39.00	9260	20240625	5.40	15300	-36.21	20240131	9260	5.40	20240625	15600	-37.44	20230717	9260	5.40	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
126	20240710	120652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	50	2	0.51	4558960	466	74.80	9790	9900	9750	12620	6800	9710	9783.18	0.32	0	9	9923	9816	9743	9636	9563	9870	9690	170	2910	5000	6790	10	1	2895569	283	-9.16	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-39.00	9260	20240625	5.40	15300	-36.21	20240131	9260	5.40	20240625	15600	-37.44	20230717	9260	5.40	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
127	20240710	110653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	50	2	0.51	3280410	335	53.77	9790	9900	9760	12620	6800	9710	9792.27	0.32	0	9	9923	9816	9743	9636	9563	9870	9690	170	2910	5000	6790	10	1	2895569	283	-9.16	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.00	9260	20240625	5.40	15300	-36.21	20240131	9260	5.40	20240625	15600	-37.44	20230717	9260	5.40	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
128	20240710	100648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	90	2	0.93	873170	89	14.29	9790	9900	9790	12620	6800	9710	9810.90	0.32	0	8	9923	9816	9743	9636	9563	9870	9690	170	2910	5000	6790	10	1	2895569	284	-9.20	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.75	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	15600	-37.18	20230717	9260	5.83	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
129	20240710	090652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	140	2	1.44	78400	8	1.28	9790	9850	9790	12620	6800	9710	9800.00	0.32	0	0	9923	9816	9743	9636	9563	9870	9690	170	2910	5000	6790	10	1	2895569	285	-9.25	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.44	9260	20240625	6.37	15300	-35.62	20240131	9260	6.37	20240625	15600	-36.86	20230717	9260	6.37	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
130	20240709	160649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	60	2	0.62	6112150	623	80.28	9670	9850	9670	12540	6760	9650	9810.83	0.32	0	-4	9830	9740	9690	9600	9550	9785	9645	170	2890	5000	6750	10	1	2895569	281	-9.12	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-39.31	9260	20240625	4.86	15300	-36.54	20240131	9260	4.86	20240625	15600	-37.76	20230717	9260	4.86	20240625	0.00	N	084670	5000	169 억		9235	N	N	4	N	00	N
131	20240709	150651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9840	190	2	1.97	5661890	577	74.36	9670	9850	9670	12540	6760	9650	9812.63	0.32	0	-2	9830	9740	9690	9600	9550	9785	9645	170	2890	5000	6750	10	1	2895569	285	-9.24	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-38.50	9260	20240625	6.26	15300	-35.69	20240131	9260	6.26	20240625	15600	-36.92	20230717	9260	6.26	20240625	0.00	N	084670	5000	169 억		9235	N	N	6	N	00	N
132	20240709	140652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	200	2	2.07	4411810	450	57.99	9670	9850	9670	12540	6760	9650	9804.02	0.32	0	0	9830	9740	9690	9600	9550	9785	9645	170	2890	5000	6750	10	1	2895569	285	-9.25	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-38.44	9260	20240625	6.37	15300	-35.62	20240131	9260	6.37	20240625	15600	-36.86	20230717	9260	6.37	20240625	0.00	N	084670	5000	169 억		9235	N	N	6	N	00	N
133	20240709	130654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	200	2	2.07	2846060	291	37.50	9670	9850	9670	12540	6760	9650	9780.27	0.32	0	0	9830	9740	9690	9600	9550	9785	9645	170	2890	5000	6750	10	1	2895569	285	-9.25	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.44	9260	20240625	6.37	15300	-35.62	20240131	9260	6.37	20240625	15600	-36.86	20230717	9260	6.37	20240625	0.00	N	084670	5000	169 억		9235	N	N	6	N	00	N
134	20240709	120655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9680	30	2	0.31	1822740	187	24.10	9670	9840	9670	12540	6760	9650	9747.27	0.32	0	0	9830	9740	9690	9600	9550	9785	9645	170	2890	5000	6750	10	1	2895569	280	-9.09	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.50	9260	20240625	4.54	15300	-36.73	20240131	9260	4.54	20240625	15600	-37.95	20230717	9260	4.54	20240625	0.00	N	084670	5000	169 억		9235	N	N	6	N	00	N
135	20240709	110654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9670	20	2	0.21	662880	68	8.76	9670	9790	9670	12540	6760	9650	9748.24	0.32	0	0	9830	9740	9690	9600	9550	9785	9645	170	2890	5000	6750	10	1	2895569	280	-9.08	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.56	9260	20240625	4.43	15300	-36.80	20240131	9260	4.43	20240625	15600	-38.01	20230717	9260	4.43	20240625	0.00	N	084670	5000	169 억		9235	N	N	6	N	00	N
136	20240709	100652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9680	30	2	0.31	556480	57	7.35	9670	9790	9670	12540	6760	9650	9762.81	0.32	0	0	9830	9740	9690	9600	9550	9785	9645	170	2890	5000	6750	10	1	2895569	280	-9.09	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.50	9260	20240625	4.54	15300	-36.73	20240131	9260	4.54	20240625	15600	-37.95	20230717	9260	4.54	20240625	0.00	N	084670	5000	169 억		9235	N	N	6	N	00	N
137	20240709	090651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	12540	6760	9650	0.00	0.32	0	0	9830	9740	9690	9600	9550	9785	9645	170	2890	5000	6750	10	1	2895569	279	-9.06	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.69	9260	20240625	4.21	15300	-36.93	20240131	9260	4.21	20240625	15600	-38.14	20230717	9260	4.21	20240625	0.00	N	084670	5000	169 억		9235	N	N	6	N	00	N
138	20240708	160646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9650	10	2	0.10	7488770	776	42.66	9640	9780	9640	12530	6750	9640	9650.48	0.32	0	-2	9860	9750	9690	9580	9520	9720	9550	170	2890	5000	6740	10	1	2895569	279	-9.06	0.37	12	0.03	-1065.00	26389.00	16000	20230705	-39.69	9260	20240625	4.21	15300	-36.93	20240131	9260	4.21	20240625	15600	-38.14	20230717	9260	4.21	20240625	0.00	N	084670	5000	169 억		9233	N	N	6	N	00	N
139	20240708	150648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9660	20	2	0.21	4574470	474	26.06	9640	9780	9640	12530	6750	9640	9650.78	0.32	0	295	9860	9750	9690	9580	9520	9720	9550	170	2890	5000	6740	10	1	2895569	280	-9.07	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-39.62	9260	20240625	4.32	15300	-36.86	20240131	9260	4.32	20240625	15600	-38.08	20230717	9260	4.32	20240625	0.00	N	084670	5000	169 억		9233	N	N	5	N	00	N
140	20240708	140650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9640	0	3	0.00	4535820	470	25.84	9640	9780	9640	12530	6750	9640	9650.68	0.32	0	295	9860	9750	9690	9580	9520	9720	9550	170	2890	5000	6740	10	1	2895569	279	-9.05	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-39.75	9260	20240625	4.10	15300	-36.99	20240131	9260	4.10	20240625	15600	-38.21	20230717	9260	4.10	20240625	0.00	N	084670	5000	169 억		9233	N	N	5	N	00	N
141	20240708	130646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9650	10	2	0.10	4053820	420	23.09	9640	9780	9640	12530	6750	9640	9651.95	0.32	0	248	9860	9750	9690	9580	9520	9720	9550	170	2890	5000	6740	10	1	2895569	279	-9.06	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.69	9260	20240625	4.21	15300	-36.93	20240131	9260	4.21	20240625	15600	-38.14	20230717	9260	4.21	20240625	0.00	N	084670	5000	169 억		9233	N	N	5	N	00	N
142	20240708	120648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9780	140	2	1.45	869570	90	4.95	9640	9780	9640	12530	6750	9640	9661.89	0.32	0	-2	9860	9750	9690	9580	9520	9720	9550	170	2890	5000	6740	10	1	2895569	283	-9.18	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.88	9260	20240625	5.62	15300	-36.08	20240131	9260	5.62	20240625	15600	-37.31	20230717	9260	5.62	20240625	0.00	N	084670	5000	169 억		9233	N	N	5	N	00	N
143	20240708	110645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9780	140	2	1.45	771770	80	4.40	9640	9780	9640	12530	6750	9640	9647.12	0.32	0	-2	9860	9750	9690	9580	9520	9720	9550	170	2890	5000	6740	10	1	2895569	283	-9.18	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.88	9260	20240625	5.62	15300	-36.08	20240131	9260	5.62	20240625	15600	-37.31	20230717	9260	5.62	20240625	0.00	N	084670	5000	169 억		9233	N	N	5	N	00	N
144	20240708	100646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9670	30	2	0.31	665280	69	3.79	9640	9700	9640	12530	6750	9640	9641.74	0.32	0	-1	9860	9750	9690	9580	9520	9720	9550	170	2890	5000	6740	10	1	2895569	280	-9.08	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.56	9260	20240625	4.43	15300	-36.80	20240131	9260	4.43	20240625	15600	-38.01	20230717	9260	4.43	20240625	0.00	N	084670	5000	169 억		9233	N	N	5	N	00	N
145	20240708	090646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9640	0	3	0.00	385600	40	2.20	9640	9640	9640	12530	6750	9640	9640.00	0.32	0	0	9860	9750	9690	9580	9520	9720	9550	170	2890	5000	6740	10	1	2895569	279	-9.05	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.75	9260	20240625	4.10	15300	-36.99	20240131	9260	4.10	20240625	15600	-38.21	20230717	9260	4.10	20240625	0.00	N	084670	5000	169 억		9233	N	N	5	N	00	N
146	20240705	160643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9640	-120	5	-1.23	17664720	1819	434.13	9800	9800	9630	12680	6840	9760	9711.23	0.32	0	-12	9920	9840	9720	9640	9520	9880	9680	170	2920	5000	6830	10	1	2895569	279	-9.05	0.37	12	0.06	-1065.00	26389.00	16000	20230705	-39.75	9260	20240625	4.10	15300	-36.99	20240131	9260	4.10	20240625	16000	-39.75	20230705	9260	4.10	20240625	0.00	N	084670	5000	169 억		9233	N	N	5	N	00	N
147	20240705	150645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9690	-70	5	-0.72	16055070	1653	394.51	9800	9800	9630	12680	6840	9760	9712.69	0.32	0	-11	9920	9840	9720	9640	9520	9880	9680	170	2920	5000	6830	10	1	2895569	281	-9.10	0.37	12	0.06	-1065.00	26389.00	16000	20230705	-39.44	9260	20240625	4.64	15300	-36.67	20240131	9260	4.64	20240625	16000	-39.44	20230705	9260	4.64	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
148	20240705	140646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9630	-130	5	-1.33	15871260	1634	389.98	9800	9800	9630	12680	6840	9760	9713.13	0.32	0	-3	9920	9840	9720	9640	9520	9880	9680	170	2920	5000	6830	10	1	2895569	279	-9.04	0.36	12	0.06	-1065.00	26389.00	16000	20230705	-39.81	9260	20240625	4.00	15300	-37.06	20240131	9260	4.00	20240625	16000	-39.81	20230705	9260	4.00	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
149	20240705	130645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	-60	5	-0.61	9085730	932	222.43	9800	9800	9660	12680	6840	9760	9748.64	0.32	0	0	9920	9840	9720	9640	9520	9880	9680	170	2920	5000	6830	10	1	2895569	281	-9.11	0.37	12	0.03	-1065.00	26389.00	16000	20230705	-39.38	9260	20240625	4.75	15300	-36.60	20240131	9260	4.75	20240625	16000	-39.38	20230705	9260	4.75	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
150	20240705	120645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9680	-80	5	-0.82	9008020	924	220.53	9800	9800	9660	12680	6840	9760	9748.94	0.32	0	0	9920	9840	9720	9640	9520	9880	9680	170	2920	5000	6830	10	1	2895569	280	-9.09	0.37	12	0.03	-1065.00	26389.00	16000	20230705	-39.50	9260	20240625	4.54	15300	-36.73	20240131	9260	4.54	20240625	16000	-39.50	20230705	9260	4.54	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
151	20240705	110643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	10	2	0.10	730760	75	17.90	9800	9800	9660	12680	6840	9760	9743.47	0.32	0	0	9920	9840	9720	9640	9520	9880	9680	170	2920	5000	6830	10	1	2895569	283	-9.17	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.94	9260	20240625	5.51	15300	-36.14	20240131	9260	5.51	20240625	16000	-38.94	20230705	9260	5.51	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
152	20240705	100644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9720	-40	5	-0.41	408280	42	10.02	9800	9800	9660	12680	6840	9760	9720.95	0.32	0	0	9920	9840	9720	9640	9520	9880	9680	170	2920	5000	6830	10	1	2895569	281	-9.13	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.25	9260	20240625	4.97	15300	-36.47	20240131	9260	4.97	20240625	16000	-39.25	20230705	9260	4.97	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
153	20240705	090644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	40	2	0.41	9800	1	0.24	9800	9800	9800	12680	6840	9760	9800.00	0.32	0	0	9920	9840	9720	9640	9520	9880	9680	170	2920	5000	6830	10	1	2895569	284	-9.20	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.75	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	16000	-38.75	20230705	9260	5.83	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
154	20240704	160641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	140	2	1.46	4016950	416	78.79	9660	9800	9600	12500	6740	9620	9656.13	0.32	0	0	9813	9716	9663	9566	9513	9690	9540	170	2880	5000	6730	10	1	2895569	283	-9.16	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.00	9260	20240625	5.40	15300	-36.21	20240131	9260	5.40	20240625	16000	-39.00	20230705	9260	5.40	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
155	20240704	150644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9790	170	2	1.77	3987670	413	78.22	9660	9800	9600	12500	6740	9620	9655.38	0.32	0	0	9813	9716	9663	9566	9513	9690	9540	170	2880	5000	6730	10	1	2895569	283	-9.19	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.81	9260	20240625	5.72	15300	-36.01	20240131	9260	5.72	20240625	16000	-38.81	20230705	9260	5.72	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
156	20240704	140643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9640	20	2	0.21	2844150	295	55.87	9660	9800	9600	12500	6740	9620	9641.19	0.32	0	0	9813	9716	9663	9566	9513	9690	9540	170	2880	5000	6730	10	1	2895569	279	-9.05	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.75	9260	20240625	4.10	15300	-36.99	20240131	9260	4.10	20240625	16000	-39.75	20230705	9260	4.10	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
157	20240704	130643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9660	40	2	0.42	2468190	256	48.48	9660	9800	9600	12500	6740	9620	9641.37	0.32	0	0	9813	9716	9663	9566	9513	9690	9540	170	2880	5000	6730	10	1	2895569	280	-9.07	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.62	9260	20240625	4.32	15300	-36.86	20240131	9260	4.32	20240625	16000	-39.62	20230705	9260	4.32	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
158	20240704	120643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9660	40	2	0.42	1301920	135	25.57	9660	9800	9600	12500	6740	9620	9643.85	0.32	0	0	9813	9716	9663	9566	9513	9690	9540	170	2880	5000	6730	10	1	2895569	280	-9.07	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.62	9260	20240625	4.32	15300	-36.86	20240131	9260	4.32	20240625	16000	-39.62	20230705	9260	4.32	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
159	20240704	110642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9630	10	2	0.10	1176310	122	23.11	9660	9800	9600	12500	6740	9620	9641.89	0.32	0	0	9813	9716	9663	9566	9513	9690	9540	170	2880	5000	6730	10	1	2895569	279	-9.04	0.36	12	0.00	-1065.00	26389.00	16000	20230705	-39.81	9260	20240625	4.00	15300	-37.06	20240131	9260	4.00	20240625	16000	-39.81	20230705	9260	4.00	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
160	20240704	100642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9660	40	2	0.42	405530	42	7.95	9660	9800	9600	12500	6740	9620	9655.48	0.32	0	0	9813	9716	9663	9566	9513	9690	9540	170	2880	5000	6730	10	1	2895569	280	-9.07	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.62	9260	20240625	4.32	15300	-36.86	20240131	9260	4.32	20240625	16000	-39.62	20230705	9260	4.32	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
161	20240704	090643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	180	2	1.87	67860	7	1.33	9660	9800	9660	12500	6740	9620	9694.29	0.32	0	0	9813	9716	9663	9566	9513	9690	9540	170	2880	5000	6730	10	1	2895569	284	-9.20	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.75	9260	20240625	5.83	15300	-35.95	20240131	9260	5.83	20240625	16000	-38.75	20230705	9260	5.83	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
162	20240703	160639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9620	-140	5	-1.43	4439040	461	152.65	9760	9760	9610	12680	6840	9760	9629.15	0.32	0	0	9933	9846	9713	9626	9493	9890	9670	170	2920	5000	6830	10	1	2895569	279	-9.03	0.36	12	0.02	-1065.00	26389.00	16000	20230705	-39.88	9260	20240625	3.89	15300	-37.12	20240131	9260	3.89	20240625	16000	-39.88	20230705	9260	3.89	20240625	0.00	N	084670	5000	169 억		9233	N	N	3	N	00	N
163	20240703	150641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9630	-130	5	-1.33	4073470	423	140.07	9760	9760	9610	12680	6840	9760	9629.95	0.32	0	12	9933	9846	9713	9626	9493	9890	9670	170	2920	5000	6830	10	1	2895569	279	-9.04	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-39.81	9260	20240625	4.00	15300	-37.06	20240131	9260	4.00	20240625	16000	-39.81	20230705	9260	4.00	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
164	20240703	140642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9630	-130	5	-1.33	4015690	417	138.08	9760	9760	9610	12680	6840	9760	9629.95	0.32	0	12	9933	9846	9713	9626	9493	9890	9670	170	2920	5000	6830	10	1	2895569	279	-9.04	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-39.81	9260	20240625	4.00	15300	-37.06	20240131	9260	4.00	20240625	16000	-39.81	20230705	9260	4.00	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
165	20240703	130640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9610	-150	5	-1.54	3909760	406	134.44	9760	9760	9610	12680	6840	9760	9629.95	0.32	0	12	9933	9846	9713	9626	9493	9890	9670	170	2920	5000	6830	10	1	2895569	278	-9.02	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-39.94	9260	20240625	3.78	15300	-37.19	20240131	9260	3.78	20240625	16000	-39.94	20230705	9260	3.78	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
166	20240703	120640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9690	-70	5	-0.72	679090	70	23.18	9760	9760	9630	12680	6840	9760	9701.29	0.32	0	7	9933	9846	9713	9626	9493	9890	9670	170	2920	5000	6830	10	1	2895569	281	-9.10	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.44	9260	20240625	4.64	15300	-36.67	20240131	9260	4.64	20240625	16000	-39.44	20230705	9260	4.64	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
167	20240703	110642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9690	-70	5	-0.72	669400	69	22.85	9760	9760	9630	12680	6840	9760	9701.45	0.32	0	7	9933	9846	9713	9626	9493	9890	9670	170	2920	5000	6830	10	1	2895569	281	-9.10	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.44	9260	20240625	4.64	15300	-36.67	20240131	9260	4.64	20240625	16000	-39.44	20230705	9260	4.64	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
168	20240703	100643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9750	-10	5	-0.10	224330	23	7.62	9760	9760	9750	12680	6840	9760	9753.48	0.32	0	0	9933	9846	9713	9626	9493	9890	9670	170	2920	5000	6830	10	1	2895569	282	-9.15	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.06	9260	20240625	5.29	15300	-36.27	20240131	9260	5.29	20240625	16000	-39.06	20230705	9260	5.29	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
169	20240703	090639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	0	3	0.00	9760	1	0.33	9760	9760	9760	12680	6840	9760	9760.00	0.32	0	0	9933	9846	9713	9626	9493	9890	9670	170	2920	5000	6830	10	1	2895569	283	-9.16	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.00	9260	20240625	5.40	15300	-36.21	20240131	9260	5.40	20240625	16000	-39.00	20230705	9260	5.40	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
170	20240702	160638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	180	2	1.88	2946660	302	25.83	9580	9800	9580	12450	6710	9580	9757.15	0.32	0	0	9806	9692	9626	9512	9446	9660	9480	170	2870	5000	6700	10	1	2895569	283	-9.16	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.00	9260	20240625	5.40	15300	-36.21	20240131	9260	5.40	20240625	16000	-39.00	20230705	9260	5.40	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
171	20240702	150639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9680	100	2	1.04	2568020	263	22.50	9580	9800	9580	12450	6710	9580	9764.33	0.32	0	3	9806	9692	9626	9512	9446	9660	9480	170	2870	5000	6700	10	1	2895569	280	-9.09	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.50	9260	20240625	4.54	15300	-36.73	20240131	9260	4.54	20240625	16000	-39.50	20230705	9260	4.54	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
172	20240702	140639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9680	100	2	1.04	2558340	262	22.41	9580	9800	9580	12450	6710	9580	9764.66	0.32	0	3	9806	9692	9626	9512	9446	9660	9480	170	2870	5000	6700	10	1	2895569	280	-9.09	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.50	9260	20240625	4.54	15300	-36.73	20240131	9260	4.54	20240625	16000	-39.50	20230705	9260	4.54	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
173	20240702	130639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9780	200	2	2.09	2190300	224	19.16	9580	9800	9580	12450	6710	9580	9778.12	0.32	0	3	9806	9692	9626	9512	9446	9660	9480	170	2870	5000	6700	10	1	2895569	283	-9.18	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.88	9260	20240625	5.62	15300	-36.08	20240131	9260	5.62	20240625	16000	-38.88	20230705	9260	5.62	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
174	20240702	120640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9780	200	2	2.09	1682220	172	14.71	9580	9800	9580	12450	6710	9580	9780.35	0.32	0	1	9806	9692	9626	9512	9446	9660	9480	170	2870	5000	6700	10	1	2895569	283	-9.18	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.88	9260	20240625	5.62	15300	-36.08	20240131	9260	5.62	20240625	16000	-38.88	20230705	9260	5.62	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
175	20240702	110639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9780	200	2	2.09	1682220	172	14.71	9580	9800	9580	12450	6710	9580	9780.35	0.32	0	1	9806	9692	9626	9512	9446	9660	9480	170	2870	5000	6700	10	1	2895569	283	-9.18	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.88	9260	20240625	5.62	15300	-36.08	20240131	9260	5.62	20240625	16000	-38.88	20230705	9260	5.62	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
176	20240702	100639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9780	200	2	2.09	1359810	139	11.89	9580	9800	9580	12450	6710	9580	9782.81	0.32	0	0	9806	9692	9626	9512	9446	9660	9480	170	2870	5000	6700	10	1	2895569	283	-9.18	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-38.88	9260	20240625	5.62	15300	-36.08	20240131	9260	5.62	20240625	16000	-38.88	20230705	9260	5.62	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
177	20240702	090640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	20	2	0.21	28760	3	0.26	9580	9600	9580	12450	6710	9580	9586.67	0.32	0	0	9806	9692	9626	9512	9446	9660	9480	170	2870	5000	6700	10	1	2895569	278	-9.01	0.36	12	0.00	-1065.00	26389.00	16000	20230705	-40.00	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	16000	-40.00	20230705	9260	3.67	20240625	0.00	N	084670	5000	169 억		9233	N	N	4	N	00	N
178	20240701	160637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9580	30	2	0.31	11272990	1169	119.04	9690	9740	9560	12410	6690	9550	9643.28	0.32	0	-21	10030	9790	9650	9410	9270	9720	9340	170	2860	5000	6680	10	1	2895569	277	-9.00	0.36	12	0.04	-1065.00	26389.00	16000	20230705	-40.12	9260	20240625	3.46	15300	-37.39	20240131	9260	3.46	20240625	16000	-40.12	20230705	9260	3.46	20240625	0.00	N	084670	5000	169 억		9254	N	N	4	N	00	N
179	20240701	150639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	160	2	1.68	10809390	1121	114.15	9690	9740	9560	12410	6690	9550	9642.63	0.32	0	-21	10030	9790	9650	9410	9270	9720	9340	170	2860	5000	6680	10	1	2895569	281	-9.12	0.37	12	0.04	-1065.00	26389.00	16000	20230705	-39.31	9260	20240625	4.86	15300	-36.54	20240131	9260	4.86	20240625	16000	-39.31	20230705	9260	4.86	20240625	0.00	N	084670	5000	169 억		9254	N	N	3	N	00	N
180	20240701	140638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9690	140	2	1.47	10557220	1095	111.51	9690	9740	9560	12410	6690	9550	9641.30	0.32	0	-21	10030	9790	9650	9410	9270	9720	9340	170	2860	5000	6680	10	1	2895569	281	-9.10	0.37	12	0.04	-1065.00	26389.00	16000	20230705	-39.44	9260	20240625	4.64	15300	-36.67	20240131	9260	4.64	20240625	16000	-39.44	20230705	9260	4.64	20240625	0.00	N	084670	5000	169 억		9254	N	N	3	N	00	N
181	20240701	130637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9730	180	2	1.88	9532680	988	100.61	9690	9740	9560	12410	6690	9550	9648.46	0.32	0	-21	10030	9790	9650	9410	9270	9720	9340	170	2860	5000	6680	10	1	2895569	282	-9.14	0.37	12	0.03	-1065.00	26389.00	16000	20230705	-39.19	9260	20240625	5.08	15300	-36.41	20240131	9260	5.08	20240625	16000	-39.19	20230705	9260	5.08	20240625	0.00	N	084670	5000	169 억		9254	N	N	3	N	00	N
182	20240701	120639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9630	80	2	0.84	8130360	842	85.74	9690	9740	9620	12410	6690	9550	9656.01	0.32	0	-20	10030	9790	9650	9410	9270	9720	9340	170	2860	5000	6680	10	1	2895569	279	-9.04	0.36	12	0.03	-1065.00	26389.00	16000	20230705	-39.81	9260	20240625	4.00	15300	-37.06	20240131	9260	4.00	20240625	16000	-39.81	20230705	9260	4.00	20240625	0.00	N	084670	5000	169 억		9254	N	N	3	N	00	N
183	20240701	110637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9720	170	2	1.78	6210990	643	65.48	9690	9740	9620	12410	6690	9550	9659.39	0.32	0	-12	10030	9790	9650	9410	9270	9720	9340	170	2860	5000	6680	10	1	2895569	281	-9.13	0.37	12	0.02	-1065.00	26389.00	16000	20230705	-39.25	9260	20240625	4.97	15300	-36.47	20240131	9260	4.97	20240625	16000	-39.25	20230705	9260	4.97	20240625	0.00	N	084670	5000	169 억		9254	N	N	3	N	00	N
184	20240701	100636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9660	110	2	1.15	503050	52	5.30	9690	9740	9660	12410	6690	9550	9674.04	0.32	0	2	10030	9790	9650	9410	9270	9720	9340	170	2860	5000	6680	10	1	2895569	280	-9.07	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.62	9260	20240625	4.32	15300	-36.86	20240131	9260	4.32	20240625	16000	-39.62	20230705	9260	4.32	20240625	0.00	N	084670	5000	169 억		9254	N	N	3	N	00	N
185	20240701	090635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9740	190	2	1.99	19430	2	0.20	9690	9740	9690	12410	6690	9550	9715.00	0.32	0	-1	10030	9790	9650	9410	9270	9720	9340	170	2860	5000	6680	10	1	2895569	282	-9.15	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.12	9260	20240625	5.18	15300	-36.34	20240131	9260	5.18	20240625	16000	-39.12	20230705	9260	5.18	20240625	0.00	N	084670	5000	169 억		9254	N	N	3	N	00	N