KissMeData/001140/price/prices-20240601.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	20240628	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
3	20240628	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
4	20240628	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
5	20240628	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
6	20240628	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
7	20240628	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
8	20240628	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
9	20240628	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
10	20240627	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
11	20240627	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
12	20240627	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
13	20240627	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
14	20240627	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
15	20240627	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
16	20240627	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
17	20240627	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
18	20240626	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	9462	20230620	-77.70	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
19	20240626	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	9462	20230620	-77.70	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
20	20240626	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	9462	20230620	-77.70	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
21	20240626	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	9462	20230620	-77.70	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
22	20240626	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	9462	20230620	-77.70	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
23	20240626	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	9462	20230620	-77.70	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
24	20240626	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	9462	20230620	-77.70	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
25	20240626	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	9462	20230620	-77.70	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
26	20240625	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
27	20240625	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
28	20240625	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
29	20240625	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
30	20240625	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
31	20240625	110120	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
32	20240625	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
33	20240625	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
34	20240624	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
35	20240624	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
36	20240624	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
37	20240624	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
38	20240624	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
39	20240624	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
40	20240624	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
41	20240624	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
42	20240621	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
43	20240621	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
44	20240621	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
45	20240621	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
46	20240621	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
47	20240621	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
48	20240621	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
49	20240621	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7700	-72.60	20230713	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
50	20240620	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	8280	-74.52	20230620	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
51	20240620	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	8280	-74.52	20230620	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
52	20240620	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	8280	-74.52	20230620	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
53	20240620	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	8280	-74.52	20230620	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
54	20240620	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	8280	-74.52	20230620	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
55	20240620	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	8280	-74.52	20230620	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
56	20240620	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	8280	-74.52	20230620	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
57	20240620	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	8280	-74.52	20230620	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
58	20240619	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
59	20240619	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
60	20240619	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
61	20240619	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
62	20240619	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
63	20240619	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
64	20240619	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
65	20240619	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
66	20240618	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
67	20240618	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
68	20240618	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
69	20240618	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
70	20240618	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
71	20240618	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
72	20240618	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
73	20240618	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
74	20240617	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
75	20240617	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
76	20240617	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
77	20240617	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
78	20240617	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
79	20240617	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
80	20240617	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
81	20240617	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
82	20240614	160112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
83	20240614	150112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
84	20240614	140112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
85	20240614	130112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
86	20240614	120112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
87	20240614	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
88	20240614	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
89	20240614	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
90	20240613	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
91	20240613	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
92	20240613	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
93	20240613	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
94	20240613	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
95	20240613	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
96	20240613	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
97	20240613	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
98	20240612	160113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
99	20240612	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
100	20240612	140113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
101	20240612	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
102	20240612	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
103	20240612	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
104	20240612	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
105	20240612	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
106	20240610	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
107	20240610	150113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
108	20240610	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
109	20240610	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
110	20240610	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
111	20240610	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
112	20240610	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
113	20240610	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
114	20240607	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
115	20240607	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
116	20240607	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
117	20240607	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
118	20240607	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
119	20240607	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
120	20240607	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
121	20240607	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
122	20240605	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
123	20240605	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
124	20240605	140113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
125	20240605	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
126	20240605	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
127	20240605	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
128	20240605	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
129	20240605	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	10674	20230619	-80.23	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
130	20240604	160113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
131	20240604	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
132	20240604	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
133	20240604	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
134	20240604	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
135	20240604	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
136	20240604	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
137	20240604	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
138	20240603	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
139	20240603	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
140	20240603	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
141	20240603	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
142	20240603	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
143	20240603	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
144	20240603	100113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
145	20240603	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N