KissMeData/009070/price/prices-20240901.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	20240930	160238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5470	110	2	2.05	7217714330	1333554	99.94	5480	5510	5270	6960	3760	5360	5412.03	2.30	0	-124567	5626	5492	5316	5182	5006	5560	5250	150	1600	500	3960	10	1	30000000	1641	6.12	0.60	12	4.45	894.00	9106.00	7030	20240801	-22.19	3550	20231023	54.08	7030	-22.19	20240801	3625	50.90	20240417	7030	-22.19	20240801	3550	54.08	20231023	3.85	N	009070	500	150 억		690994	N	N	18	N	00	N
3	20240930	150242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5420	60	2	1.12	6242448120	1154174	86.49	5480	5510	5270	6960	3760	5360	5408.75	2.30	0	-112316	5626	5492	5316	5182	5006	5560	5250	150	1600	500	3960	10	1	30000000	1626	6.06	0.60	12	3.85	894.00	9106.00	7030	20240801	-22.90	3550	20231023	52.68	7030	-22.90	20240801	3625	49.52	20240417	7030	-22.90	20240801	3550	52.68	20231023	3.85	N	009070	500	150 억		690994	N	N	18	N	00	N
4	20240930	140241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5360	0	3	0.00	4169606210	773052	57.93	5480	5510	5270	6960	3760	5360	5393.87	2.30	0	-67009	5626	5492	5316	5182	5006	5560	5250	150	1600	500	3960	10	1	30000000	1608	6.00	0.59	12	2.58	894.00	9106.00	7030	20240801	-23.76	3550	20231023	50.99	7030	-23.76	20240801	3625	47.86	20240417	7030	-23.76	20240801	3550	50.99	20231023	3.85	N	009070	500	150 억		690994	N	N	18	N	00	N
5	20240930	130240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5330	-30	5	-0.56	3144117920	582990	43.69	5480	5510	5270	6960	3760	5360	5393.31	2.30	0	-47618	5626	5492	5316	5182	5006	5560	5250	150	1600	500	3960	10	1	30000000	1599	5.96	0.59	12	1.94	894.00	9106.00	7030	20240801	-24.18	3550	20231023	50.14	7030	-24.18	20240801	3625	47.03	20240417	7030	-24.18	20240801	3550	50.14	20231023	3.85	N	009070	500	150 억		690994	N	N	18	N	00	N
6	20240930	120241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5340	-20	5	-0.37	2944294770	545508	40.88	5480	5510	5270	6960	3760	5360	5397.61	2.30	0	-47349	5626	5492	5316	5182	5006	5560	5250	150	1600	500	3960	10	1	30000000	1602	5.97	0.59	12	1.82	894.00	9106.00	7030	20240801	-24.04	3550	20231023	50.42	7030	-24.04	20240801	3625	47.31	20240417	7030	-24.04	20240801	3550	50.42	20231023	3.85	N	009070	500	150 억		690994	N	N	18	N	00	N
7	20240930	110240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5330	-30	5	-0.56	2648428430	489797	36.71	5480	5510	5310	6960	3760	5360	5407.57	2.30	0	-54073	5626	5492	5316	5182	5006	5560	5250	150	1600	500	3960	10	1	30000000	1599	5.96	0.59	12	1.63	894.00	9106.00	7030	20240801	-24.18	3550	20231023	50.14	7030	-24.18	20240801	3625	47.03	20240417	7030	-24.18	20240801	3550	50.14	20231023	3.85	N	009070	500	150 억		690994	N	N	18	N	00	N
8	20240930	100238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5450	90	2	1.68	2084548320	384953	28.85	5480	5510	5350	6960	3760	5360	5415.64	2.30	0	-43899	5626	5492	5316	5182	5006	5560	5250	150	1600	500	3960	10	1	30000000	1635	6.10	0.60	12	1.28	894.00	9106.00	7030	20240801	-22.48	3550	20231023	53.52	7030	-22.48	20240801	3625	50.34	20240417	7030	-22.48	20240801	3550	53.52	20231023	3.85	N	009070	500	150 억		690994	N	N	18	N	00	N
9	20240930	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5370	10	2	0.19	668086880	122595	9.19	5480	5510	5360	6960	3760	5360	5452.49	2.30	0	-20906	5626	5492	5316	5182	5006	5560	5250	150	1600	500	3960	10	1	30000000	1611	6.01	0.59	12	0.41	894.00	9106.00	7030	20240801	-23.61	3550	20231023	51.27	7030	-23.61	20240801	3625	48.14	20240417	7030	-23.61	20240801	3550	51.27	20231023	3.85	N	009070	500	150 억		690994	N	N	18	N	00	N
10	20240927	160240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5360	180	2	3.47	6866366560	1289128	198.61	5170	5450	5140	6730	3630	5180	5326.37	2.54	0	-71679	5306	5242	5136	5072	4966	5275	5105	150	1550	500	3830	10	1	30000000	1608	6.00	0.59	12	4.30	894.00	9106.00	7030	20240801	-23.76	3550	20231023	50.99	7030	-23.76	20240801	3625	47.86	20240417	7030	-23.76	20240801	3550	50.99	20231023	3.83	N	009070	500	150 억		762236	N	N	18	N	00	N
11	20240927	150241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5340	160	2	3.09	6412479720	1204422	185.56	5170	5450	5140	6730	3630	5180	5324.20	2.54	0	-53909	5306	5242	5136	5072	4966	5275	5105	150	1550	500	3830	10	1	30000000	1602	5.97	0.59	12	4.01	894.00	9106.00	7030	20240801	-24.04	3550	20231023	50.42	7030	-24.04	20240801	3625	47.31	20240417	7030	-24.04	20240801	3550	50.42	20231023	3.83	N	009070	500	150 억		762236	N	N	20	N	00	N
12	20240927	140242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5400	220	2	4.25	5395510230	1015396	156.43	5170	5450	5140	6730	3630	5180	5313.79	2.54	0	-44746	5306	5242	5136	5072	4966	5275	5105	150	1550	500	3830	10	1	30000000	1620	6.04	0.59	12	3.38	894.00	9106.00	7030	20240801	-23.19	3550	20231023	52.11	7030	-23.19	20240801	3625	48.97	20240417	7030	-23.19	20240801	3550	52.11	20231023	3.83	N	009070	500	150 억		762236	N	N	20	N	00	N
13	20240927	130241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5340	160	2	3.09	4541077560	856910	132.02	5170	5450	5140	6730	3630	5180	5299.46	2.54	0	-38816	5306	5242	5136	5072	4966	5275	5105	150	1550	500	3830	10	1	30000000	1602	5.97	0.59	12	2.86	894.00	9106.00	7030	20240801	-24.04	3550	20231023	50.42	7030	-24.04	20240801	3625	47.31	20240417	7030	-24.04	20240801	3550	50.42	20231023	3.83	N	009070	500	150 억		762236	N	N	20	N	00	N
14	20240927	120239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5250	70	2	1.35	3224221360	611092	94.15	5170	5380	5140	6730	3630	5180	5276.27	2.54	0	-21561	5306	5242	5136	5072	4966	5275	5105	150	1550	500	3830	10	1	30000000	1575	5.87	0.58	12	2.04	894.00	9106.00	7030	20240801	-25.32	3550	20231023	47.89	7030	-25.32	20240801	3625	44.83	20240417	7030	-25.32	20240801	3550	47.89	20231023	3.83	N	009070	500	150 억		762236	N	N	20	N	00	N
15	20240927	110241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5330	150	2	2.90	2661743700	504916	77.79	5170	5380	5140	6730	3630	5180	5271.78	2.54	0	-17286	5306	5242	5136	5072	4966	5275	5105	150	1550	500	3830	10	1	30000000	1599	5.96	0.59	12	1.68	894.00	9106.00	7030	20240801	-24.18	3550	20231023	50.14	7030	-24.18	20240801	3625	47.03	20240417	7030	-24.18	20240801	3550	50.14	20231023	3.83	N	009070	500	150 억		762236	N	N	20	N	00	N
16	20240927	100240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5270	90	2	1.74	1369353280	261467	40.28	5170	5310	5140	6730	3630	5180	5237.35	2.54	0	16498	5306	5242	5136	5072	4966	5275	5105	150	1550	500	3830	10	1	30000000	1581	5.89	0.58	12	0.87	894.00	9106.00	7030	20240801	-25.04	3550	20231023	48.45	7030	-25.04	20240801	3625	45.38	20240417	7030	-25.04	20240801	3550	48.45	20231023	3.83	N	009070	500	150 억		762236	N	N	20	N	00	N
17	20240927	090241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	-30	5	-0.58	58557460	11348	1.75	5170	5180	5140	6730	3630	5180	5158.85	2.54	0	206	5306	5242	5136	5072	4966	5275	5105	150	1550	500	3830	10	1	30000000	1545	5.76	0.57	12	0.04	894.00	9106.00	7030	20240801	-26.74	3550	20231023	45.07	7030	-26.74	20240801	3625	42.07	20240417	7030	-26.74	20240801	3550	45.07	20231023	3.83	N	009070	500	150 억		762236	N	N	20	N	00	N
18	20240926	160236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	120	2	2.37	3264832640	638401	133.46	5090	5200	5030	6570	3550	5060	5114.05	2.55	0	-7634	5213	5136	5083	5006	4953	5110	4980	150	1510	500	3740	10	1	30000000	1554	5.79	0.57	12	2.13	894.00	9106.00	7030	20240801	-26.32	3550	20231023	45.92	7030	-26.32	20240801	3625	42.90	20240417	7030	-26.32	20240801	3550	45.92	20231023	3.86	N	009070	500	150 억		765603	N	N	20	N	00	N
19	20240926	150240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5170	110	2	2.17	2988009330	584924	122.28	5090	5190	5030	6570	3550	5060	5108.47	2.55	0	-10852	5213	5136	5083	5006	4953	5110	4980	150	1510	500	3740	10	1	30000000	1551	5.78	0.57	12	1.95	894.00	9106.00	7030	20240801	-26.46	3550	20231023	45.63	7030	-26.46	20240801	3625	42.62	20240417	7030	-26.46	20240801	3550	45.63	20231023	3.86	N	009070	500	150 억		765603	N	N	23	N	00	N
20	20240926	140240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	90	2	1.78	2431429030	477004	99.72	5090	5160	5030	6570	3550	5060	5097.39	2.55	0	-7063	5213	5136	5083	5006	4953	5110	4980	150	1510	500	3740	10	1	30000000	1545	5.76	0.57	12	1.59	894.00	9106.00	7030	20240801	-26.74	3550	20231023	45.07	7030	-26.74	20240801	3625	42.07	20240417	7030	-26.74	20240801	3550	45.07	20231023	3.86	N	009070	500	150 억		765603	N	N	23	N	00	N
21	20240926	130240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5120	60	2	1.19	1849661640	363548	76.00	5090	5160	5030	6570	3550	5060	5087.90	2.55	0	-37040	5213	5136	5083	5006	4953	5110	4980	150	1510	500	3740	10	1	30000000	1536	5.73	0.56	12	1.21	894.00	9106.00	7030	20240801	-27.17	3550	20231023	44.23	7030	-27.17	20240801	3625	41.24	20240417	7030	-27.17	20240801	3550	44.23	20231023	3.86	N	009070	500	150 억		765603	N	N	23	N	00	N
22	20240926	120241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	0	3	0.00	1689207870	332044	69.42	5090	5160	5030	6570	3550	5060	5087.40	2.55	0	-41590	5213	5136	5083	5006	4953	5110	4980	150	1510	500	3740	10	1	30000000	1518	5.66	0.56	12	1.11	894.00	9106.00	7030	20240801	-28.02	3550	20231023	42.54	7030	-28.02	20240801	3625	39.59	20240417	7030	-28.02	20240801	3550	42.54	20231023	3.86	N	009070	500	150 억		765603	N	N	23	N	00	N
23	20240926	110240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5080	20	2	0.40	1476584280	290073	60.64	5090	5160	5030	6570	3550	5060	5090.51	2.55	0	-31632	5213	5136	5083	5006	4953	5110	4980	150	1510	500	3740	10	1	30000000	1524	5.68	0.56	12	0.97	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	3.86	N	009070	500	150 억		765603	N	N	23	N	00	N
24	20240926	100240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5050	-10	5	-0.20	753090160	148678	31.08	5090	5120	5030	6570	3550	5060	5065.28	2.55	0	-32993	5213	5136	5083	5006	4953	5110	4980	150	1510	500	3740	10	1	30000000	1515	5.65	0.55	12	0.50	894.00	9106.00	7030	20240801	-28.17	3550	20231023	42.25	7030	-28.17	20240801	3625	39.31	20240417	7030	-28.17	20240801	3550	42.25	20231023	3.86	N	009070	500	150 억		765603	N	N	23	N	00	N
25	20240926	090239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	0	3	0.00	154433390	30490	6.37	5090	5090	5040	6570	3550	5060	5065.26	2.55	0	-12376	5213	5136	5083	5006	4953	5110	4980	150	1510	500	3740	10	1	30000000	1518	5.66	0.56	12	0.10	894.00	9106.00	7030	20240801	-28.02	3550	20231023	42.54	7030	-28.02	20240801	3625	39.59	20240417	7030	-28.02	20240801	3550	42.54	20231023	3.86	N	009070	500	150 억		765603	N	N	23	N	00	N
26	20240925	160237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	20	2	0.40	2331799490	459411	85.20	5070	5160	5030	6550	3530	5040	5076.02	2.36	0	57400	5190	5115	5055	4980	4920	5085	4950	150	1510	500	3720	10	1	30000000	1518	5.66	0.56	12	1.53	894.00	9106.00	7030	20240801	-28.02	3550	20231023	42.54	7030	-28.02	20240801	3625	39.59	20240417	7030	-28.02	20240801	3550	42.54	20231023	3.55	N	009070	500	150 억		707607	N	N	23	N	00	N
27	20240925	150239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5040	0	3	0.00	2043486800	402315	74.61	5070	5160	5040	6550	3530	5040	5079.70	2.36	0	48160	5190	5115	5055	4980	4920	5085	4950	150	1510	500	3720	10	1	30000000	1512	5.64	0.55	12	1.34	894.00	9106.00	7030	20240801	-28.31	3550	20231023	41.97	7030	-28.31	20240801	3625	39.03	20240417	7030	-28.31	20240801	3550	41.97	20231023	3.55	N	009070	500	150 억		707607	N	N	13	N	00	N
28	20240925	140239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5070	30	2	0.60	1761118520	346565	64.27	5070	5160	5040	6550	3530	5040	5082.11	2.36	0	59312	5190	5115	5055	4980	4920	5085	4950	150	1510	500	3720	10	1	30000000	1521	5.67	0.56	12	1.16	894.00	9106.00	7030	20240801	-27.88	3550	20231023	42.82	7030	-27.88	20240801	3625	39.86	20240417	7030	-27.88	20240801	3550	42.82	20231023	3.55	N	009070	500	150 억		707607	N	N	13	N	00	N
29	20240925	130239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5100	60	2	1.19	1581636320	311334	57.74	5070	5160	5040	6550	3530	5040	5080.70	2.36	0	57216	5190	5115	5055	4980	4920	5085	4950	150	1510	500	3720	10	1	30000000	1530	5.70	0.56	12	1.04	894.00	9106.00	7030	20240801	-27.45	3550	20231023	43.66	7030	-27.45	20240801	3625	40.69	20240417	7030	-27.45	20240801	3550	43.66	20231023	3.55	N	009070	500	150 억		707607	N	N	13	N	00	N
30	20240925	120239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5090	50	2	0.99	1076736490	212401	39.39	5070	5130	5040	6550	3530	5040	5069.91	2.36	0	56976	5190	5115	5055	4980	4920	5085	4950	150	1510	500	3720	10	1	30000000	1527	5.69	0.56	12	0.71	894.00	9106.00	7030	20240801	-27.60	3550	20231023	43.38	7030	-27.60	20240801	3625	40.41	20240417	7030	-27.60	20240801	3550	43.38	20231023	3.55	N	009070	500	150 억		707607	N	N	13	N	00	N
31	20240925	110239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5070	30	2	0.60	859140960	169462	31.43	5070	5130	5040	6550	3530	5040	5070.52	2.36	0	42249	5190	5115	5055	4980	4920	5085	4950	150	1510	500	3720	10	1	30000000	1521	5.67	0.56	12	0.56	894.00	9106.00	7030	20240801	-27.88	3550	20231023	42.82	7030	-27.88	20240801	3625	39.86	20240417	7030	-27.88	20240801	3550	42.82	20231023	3.55	N	009070	500	150 억		707607	N	N	13	N	00	N
32	20240925	100239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5090	50	2	0.99	619469930	122080	22.64	5070	5130	5040	6550	3530	5040	5075.43	2.36	0	37336	5190	5115	5055	4980	4920	5085	4950	150	1510	500	3720	10	1	30000000	1527	5.69	0.56	12	0.41	894.00	9106.00	7030	20240801	-27.60	3550	20231023	43.38	7030	-27.60	20240801	3625	40.41	20240417	7030	-27.60	20240801	3550	43.38	20231023	3.55	N	009070	500	150 억		707607	N	N	13	N	00	N
33	20240925	090240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5110	70	2	1.39	182040120	35897	6.66	5070	5110	5050	6550	3530	5040	5074.97	2.36	0	15334	5190	5115	5055	4980	4920	5085	4950	150	1510	500	3720	10	1	30000000	1533	5.72	0.56	12	0.12	894.00	9106.00	7030	20240801	-27.31	3550	20231023	43.94	7030	-27.31	20240801	3625	40.97	20240417	7030	-27.31	20240801	3550	43.94	20231023	3.55	N	009070	500	150 억		707607	N	N	13	N	00	N
34	20240924	160238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5040	-120	5	-2.33	2619829200	520751	48.91	5100	5130	4995	6700	3620	5160	5030.84	2.40	0	-18756	5413	5286	5133	5006	4853	5210	4930	150	1540	500	3810	10	1	30000000	1512	5.64	0.55	12	1.74	894.00	9106.00	7030	20240801	-28.31	3550	20231023	41.97	7030	-28.31	20240801	3625	39.03	20240417	7030	-28.31	20240801	3550	41.97	20231023	3.55	N	009070	500	150 억		718736	N	N	13	N	00	N
35	20240924	150237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5010	-150	5	-2.91	2299763790	457057	42.92	5100	5130	4995	6700	3620	5160	5031.66	2.40	0	-32790	5413	5286	5133	5006	4853	5210	4930	150	1540	500	3810	10	1	30000000	1503	5.60	0.55	12	1.52	894.00	9106.00	7030	20240801	-28.73	3550	20231023	41.13	7030	-28.73	20240801	3625	38.21	20240417	7030	-28.73	20240801	3550	41.13	20231023	3.55	N	009070	500	150 억		718736	N	N	0	N	00	N
36	20240924	140237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5030	-130	5	-2.52	2043562720	406093	38.14	5100	5130	4995	6700	3620	5160	5032.23	2.40	0	-40408	5413	5286	5133	5006	4853	5210	4930	150	1540	500	3810	10	1	30000000	1509	5.63	0.55	12	1.35	894.00	9106.00	7030	20240801	-28.45	3550	20231023	41.69	7030	-28.45	20240801	3625	38.76	20240417	7030	-28.45	20240801	3550	41.69	20231023	3.55	N	009070	500	150 억		718736	N	N	0	N	00	N
37	20240924	130237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5010	-150	5	-2.91	1759604910	349449	32.82	5100	5130	4995	6700	3620	5160	5035.34	2.40	0	-43810	5413	5286	5133	5006	4853	5210	4930	150	1540	500	3810	10	1	30000000	1503	5.60	0.55	12	1.16	894.00	9106.00	7030	20240801	-28.73	3550	20231023	41.13	7030	-28.73	20240801	3625	38.21	20240417	7030	-28.73	20240801	3550	41.13	20231023	3.55	N	009070	500	150 억		718736	N	N	0	N	00	N
38	20240924	120237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5040	-120	5	-2.33	1425774510	282838	26.56	5100	5130	5000	6700	3620	5160	5040.93	2.40	0	-25559	5413	5286	5133	5006	4853	5210	4930	150	1540	500	3810	10	1	30000000	1512	5.64	0.55	12	0.94	894.00	9106.00	7030	20240801	-28.31	3550	20231023	41.97	7030	-28.31	20240801	3625	39.03	20240417	7030	-28.31	20240801	3550	41.97	20231023	3.55	N	009070	500	150 억		718736	N	N	0	N	00	N
39	20240924	110237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5040	-120	5	-2.33	1269892580	251831	23.65	5100	5130	5000	6700	3620	5160	5042.60	2.40	0	-19929	5413	5286	5133	5006	4853	5210	4930	150	1540	500	3810	10	1	30000000	1512	5.64	0.55	12	0.84	894.00	9106.00	7030	20240801	-28.31	3550	20231023	41.97	7030	-28.31	20240801	3625	39.03	20240417	7030	-28.31	20240801	3550	41.97	20231023	3.55	N	009070	500	150 억		718736	N	N	0	N	00	N
40	20240924	100237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5050	-110	5	-2.13	828569390	164118	15.41	5100	5130	5000	6700	3620	5160	5048.57	2.40	0	-22464	5413	5286	5133	5006	4853	5210	4930	150	1540	500	3810	10	1	30000000	1515	5.65	0.55	12	0.55	894.00	9106.00	7030	20240801	-28.17	3550	20231023	42.25	7030	-28.17	20240801	3625	39.31	20240417	7030	-28.17	20240801	3550	42.25	20231023	3.55	N	009070	500	150 억		718736	N	N	0	N	00	N
41	20240924	090237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5070	-90	5	-1.74	193905380	38109	3.58	5100	5130	5060	6700	3620	5160	5088.04	2.40	0	-6328	5413	5286	5133	5006	4853	5210	4930	150	1540	500	3810	10	1	30000000	1521	5.67	0.56	12	0.13	894.00	9106.00	7030	20240801	-27.88	3550	20231023	42.82	7030	-27.88	20240801	3625	39.86	20240417	7030	-27.88	20240801	3550	42.82	20231023	3.55	N	009070	500	150 억		718736	N	N	0	N	00	N
42	20240923	160237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5160	120	2	2.38	5222826775	1027176	114.16	5260	5260	4980	6550	3530	5040	5084.06	3.08	0	-200080	5293	5166	5073	4946	4853	5120	4900	150	1510	500	3720	10	1	30000000	1548	5.77	0.57	12	3.42	894.00	9106.00	7030	20240801	-26.60	3550	20231023	45.35	7030	-26.60	20240801	3625	42.34	20240417	7030	-26.60	20240801	3550	45.35	20231023	3.56	N	009070	500	150 억		922517	N	N	0	N	00	N
43	20240923	150237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5090	50	2	0.99	4114470545	810908	90.13	5260	5260	4980	6550	3530	5040	5073.91	3.08	0	-176861	5293	5166	5073	4946	4853	5120	4900	150	1510	500	3720	10	1	30000000	1527	5.69	0.56	12	2.70	894.00	9106.00	7030	20240801	-27.60	3550	20231023	43.38	7030	-27.60	20240801	3625	40.41	20240417	7030	-27.60	20240801	3550	43.38	20231023	3.56	N	009070	500	150 억		922517	N	N	0	N	00	N
44	20240923	140238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5040	0	3	0.00	3239286235	638361	70.95	5260	5260	4980	6550	3530	5040	5074.38	3.08	0	-187944	5293	5166	5073	4946	4853	5120	4900	150	1510	500	3720	10	1	30000000	1512	5.64	0.55	12	2.13	894.00	9106.00	7030	20240801	-28.31	3550	20231023	41.97	7030	-28.31	20240801	3625	39.03	20240417	7030	-28.31	20240801	3550	41.97	20231023	3.56	N	009070	500	150 억		922517	N	N	0	N	00	N
45	20240923	130237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4985	-55	5	-1.09	2989012395	588320	65.39	5260	5260	4985	6550	3530	5040	5080.59	3.08	0	-174215	5293	5166	5073	4946	4853	5120	4900	150	1510	500	3720	5	1	30000000	1496	5.58	0.55	12	1.96	894.00	9106.00	7030	20240801	-29.09	3550	20231023	40.42	7030	-29.09	20240801	3625	37.52	20240417	7030	-29.09	20240801	3550	40.42	20231023	3.56	N	009070	500	150 억		922517	N	N	0	N	00	N
46	20240923	120237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5010	-30	5	-0.60	2517362640	494025	54.91	5260	5260	4990	6550	3530	5040	5095.62	3.08	0	-109696	5293	5166	5073	4946	4853	5120	4900	150	1510	500	3720	10	1	30000000	1503	5.60	0.55	12	1.65	894.00	9106.00	7030	20240801	-28.73	3550	20231023	41.13	7030	-28.73	20240801	3625	38.21	20240417	7030	-28.73	20240801	3550	41.13	20231023	3.56	N	009070	500	150 억		922517	N	N	0	N	00	N
47	20240923	110237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5050	10	2	0.20	2320868260	454996	50.57	5260	5260	4990	6550	3530	5040	5100.85	3.08	0	-96883	5293	5166	5073	4946	4853	5120	4900	150	1510	500	3720	10	1	30000000	1515	5.65	0.55	12	1.52	894.00	9106.00	7030	20240801	-28.17	3550	20231023	42.25	7030	-28.17	20240801	3625	39.31	20240417	7030	-28.17	20240801	3550	42.25	20231023	3.56	N	009070	500	150 억		922517	N	N	0	N	00	N
48	20240923	100237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5030	-10	5	-0.20	1888851200	369217	41.04	5260	5260	4990	6550	3530	5040	5115.83	3.08	0	-97693	5293	5166	5073	4946	4853	5120	4900	150	1510	500	3720	10	1	30000000	1509	5.63	0.55	12	1.23	894.00	9106.00	7030	20240801	-28.45	3550	20231023	41.69	7030	-28.45	20240801	3625	38.76	20240417	7030	-28.45	20240801	3550	41.69	20231023	3.56	N	009070	500	150 억		922517	N	N	0	N	00	N
49	20240923	090237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5140	100	2	1.98	632210110	121147	13.46	5260	5260	5140	6550	3530	5040	5218.54	3.08	0	-29491	5293	5166	5073	4946	4853	5120	4900	150	1510	500	3720	10	1	30000000	1542	5.75	0.56	12	0.40	894.00	9106.00	7030	20240801	-26.88	3550	20231023	44.79	7030	-26.88	20240801	3625	41.79	20240417	7030	-26.88	20240801	3550	44.79	20231023	3.56	N	009070	500	150 억		922517	N	N	0	N	00	N
50	20240913	160228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5050	-130	5	-2.51	2428630950	476743	41.14	5170	5190	5040	6730	3630	5180	5093.53	3.53	0	-1089	5456	5317	5151	5012	4846	5387	5082	150	1550	500	3830	10	1	30000000	1515	5.65	0.55	12	1.59	894.00	9106.00	7030	20240801	-28.17	3550	20231023	42.25	7030	-28.17	20240801	3625	39.31	20240417	7030	-28.17	20240801	3550	42.25	20231023	3.74	N	009070	500	150 억		1057560	N	N	2	N	00	N
51	20240913	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5080	-100	5	-1.93	2125098940	416910	35.98	5170	5190	5040	6730	3630	5180	5096.30	3.53	0	-2797	5456	5317	5151	5012	4846	5387	5082	150	1550	500	3830	10	1	30000000	1524	5.68	0.56	12	1.39	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	3.74	N	009070	500	150 억		1057560	N	N	0	N	00	N
52	20240913	140231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5080	-100	5	-1.93	1821172970	357305	30.84	5170	5190	5040	6730	3630	5180	5095.85	3.53	0	-4686	5456	5317	5151	5012	4846	5387	5082	150	1550	500	3830	10	1	30000000	1524	5.68	0.56	12	1.19	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	3.74	N	009070	500	150 억		1057560	N	N	0	N	00	N
53	20240913	130229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5080	-100	5	-1.93	1672497580	327991	28.31	5170	5190	5040	6730	3630	5180	5098.03	3.53	0	-4955	5456	5317	5151	5012	4846	5387	5082	150	1550	500	3830	10	1	30000000	1524	5.68	0.56	12	1.09	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	3.74	N	009070	500	150 억		1057560	N	N	0	N	00	N
54	20240913	120230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	-120	5	-2.32	1503833230	294791	25.44	5170	5190	5040	6730	3630	5180	5100.06	3.53	0	-15426	5456	5317	5151	5012	4846	5387	5082	150	1550	500	3830	10	1	30000000	1518	5.66	0.56	12	0.98	894.00	9106.00	7030	20240801	-28.02	3550	20231023	42.54	7030	-28.02	20240801	3625	39.59	20240417	7030	-28.02	20240801	3550	42.54	20231023	3.74	N	009070	500	150 억		1057560	N	N	0	N	00	N
55	20240913	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5070	-110	5	-2.12	1298695510	254296	21.95	5170	5190	5040	6730	3630	5180	5105.63	3.53	0	-12364	5456	5317	5151	5012	4846	5387	5082	150	1550	500	3830	10	1	30000000	1521	5.67	0.56	12	0.85	894.00	9106.00	7030	20240801	-27.88	3550	20231023	42.82	7030	-27.88	20240801	3625	39.86	20240417	7030	-27.88	20240801	3550	42.82	20231023	3.74	N	009070	500	150 억		1057560	N	N	0	N	00	N
56	20240913	100230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5080	-100	5	-1.93	1018046220	199098	17.18	5170	5190	5040	6730	3630	5180	5111.66	3.53	0	-19393	5456	5317	5151	5012	4846	5387	5082	150	1550	500	3830	10	1	30000000	1524	5.68	0.56	12	0.66	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	3.74	N	009070	500	150 억		1057560	N	N	0	N	00	N
57	20240913	090230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	0	3	0.00	224277930	43450	3.75	5170	5190	5120	6730	3630	5180	5159.50	3.53	0	-2018	5456	5317	5151	5012	4846	5387	5082	150	1550	500	3830	10	1	30000000	1554	5.79	0.57	12	0.14	894.00	9106.00	7030	20240801	-26.32	3550	20231023	45.92	7030	-26.32	20240801	3625	42.90	20240417	7030	-26.32	20240801	3550	45.92	20231023	3.74	N	009070	500	150 억		1057560	N	N	0	N	00	N
58	20240912	160229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	205	2	4.12	5643446525	1094506	55.64	4985	5290	4985	6460	3485	4975	5156.64	2.50	0	305449	5458	5216	5078	4836	4698	5147	4767	150	1485	500	3680	10	1	30000000	1554	5.79	0.57	12	3.65	894.00	9106.00	7030	20240801	-26.32	3550	20231023	45.92	7030	-26.32	20240801	3625	42.90	20240417	7030	-26.32	20240801	3550	45.92	20231023	3.37	N	009070	500	150 억		750278	N	N	0	N	00	N
59	20240912	150228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	215	2	4.32	5169049675	1002854	50.98	4985	5290	4985	6460	3485	4975	5154.87	2.50	0	297961	5458	5216	5078	4836	4698	5147	4767	150	1485	500	3680	10	1	30000000	1557	5.81	0.57	12	3.34	894.00	9106.00	7030	20240801	-26.17	3550	20231023	46.20	7030	-26.17	20240801	3625	43.17	20240417	7030	-26.17	20240801	3550	46.20	20231023	3.37	N	009070	500	150 억		750278	N	N	0	N	00	N
60	20240912	140229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	175	2	3.52	4546074025	881896	44.83	4985	5290	4985	6460	3485	4975	5155.49	2.50	0	262219	5458	5216	5078	4836	4698	5147	4767	150	1485	500	3680	10	1	30000000	1545	5.76	0.57	12	2.94	894.00	9106.00	7030	20240801	-26.74	3550	20231023	45.07	7030	-26.74	20240801	3625	42.07	20240417	7030	-26.74	20240801	3550	45.07	20231023	3.37	N	009070	500	150 억		750278	N	N	0	N	00	N
61	20240912	130227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5150	175	2	3.52	4112321355	797308	40.53	4985	5290	4985	6460	3485	4975	5158.43	2.50	0	262033	5458	5216	5078	4836	4698	5147	4767	150	1485	500	3680	10	1	30000000	1545	5.76	0.57	12	2.66	894.00	9106.00	7030	20240801	-26.74	3550	20231023	45.07	7030	-26.74	20240801	3625	42.07	20240417	7030	-26.74	20240801	3550	45.07	20231023	3.37	N	009070	500	150 억		750278	N	N	0	N	00	N
62	20240912	120227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5160	185	2	3.72	3779708265	732771	37.25	4985	5290	4985	6460	3485	4975	5158.84	2.50	0	252286	5458	5216	5078	4836	4698	5147	4767	150	1485	500	3680	10	1	30000000	1548	5.77	0.57	12	2.44	894.00	9106.00	7030	20240801	-26.60	3550	20231023	45.35	7030	-26.60	20240801	3625	42.34	20240417	7030	-26.60	20240801	3550	45.35	20231023	3.37	N	009070	500	150 억		750278	N	N	0	N	00	N
63	20240912	110228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5200	225	2	4.52	3523757285	683226	34.73	4985	5290	4985	6460	3485	4975	5158.32	2.50	0	251608	5458	5216	5078	4836	4698	5147	4767	150	1485	500	3680	10	1	30000000	1560	5.82	0.57	12	2.28	894.00	9106.00	7030	20240801	-26.03	3550	20231023	46.48	7030	-26.03	20240801	3625	43.45	20240417	7030	-26.03	20240801	3550	46.48	20231023	3.37	N	009070	500	150 억		750278	N	N	0	N	00	N
64	20240912	100228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	215	2	4.32	2989595635	579677	29.47	4985	5290	4985	6460	3485	4975	5158.27	2.50	0	226810	5458	5216	5078	4836	4698	5147	4767	150	1485	500	3680	10	1	30000000	1557	5.81	0.57	12	1.93	894.00	9106.00	7030	20240801	-26.17	3550	20231023	46.20	7030	-26.17	20240801	3625	43.17	20240417	7030	-26.17	20240801	3550	46.20	20231023	3.37	N	009070	500	150 억		750278	N	N	0	N	00	N
65	20240912	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5040	65	2	1.31	263424085	52694	2.68	4985	5050	4985	6460	3485	4975	5000.55	2.50	0	11604	5458	5216	5078	4836	4698	5147	4767	150	1485	500	3680	10	1	30000000	1512	5.64	0.55	12	0.18	894.00	9106.00	7030	20240801	-28.31	3550	20231023	41.97	7030	-28.31	20240801	3625	39.03	20240417	7030	-28.31	20240801	3550	41.97	20231023	3.37	N	009070	500	150 억		750278	N	N	0	N	00	N
66	20240911	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4975	-315	5	-5.95	9518930860	1878700	28.76	5190	5320	4940	6870	3710	5290	5066.79	2.10	0	116320	6436	5862	5576	5002	4716	5720	4860	150	1580	500	3910	5	1	30000000	1493	5.56	0.55	12	6.26	894.00	9106.00	7030	20240801	-29.23	3550	20231023	40.14	7030	-29.23	20240801	3625	37.24	20240417	7030	-29.23	20240801	3550	40.14	20231023	3.19	N	009070	500	150 억		630830	N	N	0	N	00	N
67	20240911	150225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4995	-295	5	-5.58	8827133095	1739914	26.64	5190	5320	4940	6870	3710	5290	5073.30	2.10	0	114112	6436	5862	5576	5002	4716	5720	4860	150	1580	500	3910	5	1	30000000	1499	5.59	0.55	12	5.80	894.00	9106.00	7030	20240801	-28.95	3550	20231023	40.70	7030	-28.95	20240801	3625	37.79	20240417	7030	-28.95	20240801	3550	40.70	20231023	3.19	N	009070	500	150 억		630830	N	N	0	N	00	N
68	20240911	140227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4985	-305	5	-5.77	7967521600	1566866	23.99	5190	5320	4965	6870	3710	5290	5084.99	2.10	0	156242	6436	5862	5576	5002	4716	5720	4860	150	1580	500	3910	5	1	30000000	1496	5.58	0.55	12	5.22	894.00	9106.00	7030	20240801	-29.09	3550	20231023	40.42	7030	-29.09	20240801	3625	37.52	20240417	7030	-29.09	20240801	3550	40.42	20231023	3.19	N	009070	500	150 억		630830	N	N	0	N	00	N
69	20240911	130225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5020	-270	5	-5.10	7273119420	1428238	21.87	5190	5320	4965	6870	3710	5290	5092.36	2.10	0	139723	6436	5862	5576	5002	4716	5720	4860	150	1580	500	3910	10	1	30000000	1506	5.62	0.55	12	4.76	894.00	9106.00	7030	20240801	-28.59	3550	20231023	41.41	7030	-28.59	20240801	3625	38.48	20240417	7030	-28.59	20240801	3550	41.41	20231023	3.19	N	009070	500	150 억		630830	N	N	0	N	00	N
70	20240911	120229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	-230	5	-4.35	6211568450	1215619	18.61	5190	5320	5000	6870	3710	5290	5109.78	2.10	0	180367	6436	5862	5576	5002	4716	5720	4860	150	1580	500	3910	10	1	30000000	1518	5.66	0.56	12	4.05	894.00	9106.00	7030	20240801	-28.02	3550	20231023	42.54	7030	-28.02	20240801	3625	39.59	20240417	7030	-28.02	20240801	3550	42.54	20231023	3.19	N	009070	500	150 억		630830	N	N	0	N	00	N
71	20240911	110224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5020	-270	5	-5.10	5750246120	1123784	17.21	5190	5320	5000	6870	3710	5290	5116.84	2.10	0	206335	6436	5862	5576	5002	4716	5720	4860	150	1580	500	3910	10	1	30000000	1506	5.62	0.55	12	3.75	894.00	9106.00	7030	20240801	-28.59	3550	20231023	41.41	7030	-28.59	20240801	3625	38.48	20240417	7030	-28.59	20240801	3550	41.41	20231023	3.19	N	009070	500	150 억		630830	N	N	0	N	00	N
72	20240911	100225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5110	-180	5	-3.40	4226692200	822357	12.59	5190	5320	5020	6870	3710	5290	5139.71	2.10	0	227202	6436	5862	5576	5002	4716	5720	4860	150	1580	500	3910	10	1	30000000	1533	5.72	0.56	12	2.74	894.00	9106.00	7030	20240801	-27.31	3550	20231023	43.94	7030	-27.31	20240801	3625	40.97	20240417	7030	-27.31	20240801	3550	43.94	20231023	3.19	N	009070	500	150 억		630830	N	N	0	N	00	N
73	20240911	090227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5270	-20	5	-0.38	593016430	113990	1.75	5190	5320	5130	6870	3710	5290	5202.27	2.10	0	33232	6436	5862	5576	5002	4716	5720	4860	150	1580	500	3910	10	1	30000000	1581	5.89	0.58	12	0.38	894.00	9106.00	7030	20240801	-25.04	3550	20231023	48.45	7030	-25.04	20240801	3625	45.38	20240417	7030	-25.04	20240801	3550	48.45	20231023	3.19	N	009070	500	150 억		630830	N	N	0	N	00	N
74	20240910	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5290	-200	5	-3.64	36949046040	6381292	222.85	5980	6150	5290	7130	3850	5490	5790.71	2.25	0	-76659	5730	5610	5420	5300	5110	5670	5360	150	1640	500	4060	10	1	30000000	1587	5.92	0.58	12	21.27	894.00	9106.00	7030	20240801	-24.75	3550	20231023	49.01	7030	-24.75	20240801	3625	45.93	20240417	7030	-24.75	20240801	3550	49.01	20231023	3.33	N	009070	500	150 억		673870	N	N	0	N	00	N
75	20240910	150228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5320	-170	5	-3.10	35726364030	6150952	214.81	5980	6150	5290	7130	3850	5490	5808.27	2.25	0	-149033	5730	5610	5420	5300	5110	5670	5360	150	1640	500	4060	10	1	30000000	1596	5.95	0.58	12	20.50	894.00	9106.00	7030	20240801	-24.32	3550	20231023	49.86	7030	-24.32	20240801	3625	46.76	20240417	7030	-24.32	20240801	3550	49.86	20231023	3.33	N	009070	500	150 억		673870	N	N	0	N	00	N
76	20240910	140226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5590	100	2	1.82	33187847210	5684059	198.50	5980	6150	5550	7130	3850	5490	5838.76	2.25	0	-203222	5730	5610	5420	5300	5110	5670	5360	150	1640	500	4060	10	1	30000000	1677	6.25	0.61	12	18.95	894.00	9106.00	7030	20240801	-20.48	3550	20231023	57.46	7030	-20.48	20240801	3625	54.21	20240417	7030	-20.48	20240801	3550	57.46	20231023	3.33	N	009070	500	150 억		673870	N	N	0	N	00	N
77	20240910	130226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5720	230	2	4.19	31410340320	5369600	187.52	5980	6150	5550	7130	3850	5490	5849.67	2.25	0	-213930	5730	5610	5420	5300	5110	5670	5360	150	1640	500	4060	10	1	30000000	1716	6.40	0.63	12	17.90	894.00	9106.00	7030	20240801	-18.63	3550	20231023	61.13	7030	-18.63	20240801	3625	57.79	20240417	7030	-18.63	20240801	3550	61.13	20231023	3.33	N	009070	500	150 억		673870	N	N	0	N	00	N
78	20240910	120225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5670	180	2	3.28	28016558250	4777279	166.84	5980	6150	5550	7130	3850	5490	5864.55	2.25	0	-225144	5730	5610	5420	5300	5110	5670	5360	150	1640	500	4060	10	1	30000000	1701	6.34	0.62	12	15.92	894.00	9106.00	7030	20240801	-19.35	3550	20231023	59.72	7030	-19.35	20240801	3625	56.41	20240417	7030	-19.35	20240801	3550	59.72	20231023	3.33	N	009070	500	150 억		673870	N	N	0	N	00	N
79	20240910	110225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5610	120	2	2.19	23515906200	3989413	139.32	5980	6150	5590	7130	3850	5490	5894.59	2.25	0	-206846	5730	5610	5420	5300	5110	5670	5360	150	1640	500	4060	10	1	30000000	1683	6.28	0.62	12	13.30	894.00	9106.00	7030	20240801	-20.20	3550	20231023	58.03	7030	-20.20	20240801	3625	54.76	20240417	7030	-20.20	20240801	3550	58.03	20231023	3.33	N	009070	500	150 억		673870	N	N	0	N	00	N
80	20240910	100226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5670	180	2	3.28	21700701350	3667702	128.09	5980	6150	5630	7130	3850	5490	5916.71	2.25	0	-211009	5730	5610	5420	5300	5110	5670	5360	150	1640	500	4060	10	1	30000000	1701	6.34	0.62	12	12.23	894.00	9106.00	7030	20240801	-19.35	3550	20231023	59.72	7030	-19.35	20240801	3625	56.41	20240417	7030	-19.35	20240801	3550	59.72	20231023	3.33	N	009070	500	150 억		673870	N	N	0	N	00	N
81	20240910	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5900	410	2	7.47	9285303320	1550773	54.16	5980	6150	5860	7130	3850	5490	5987.56	2.25	0	-146279	5730	5610	5420	5300	5110	5670	5360	150	1640	500	4060	10	1	30000000	1770	6.60	0.65	12	5.17	894.00	9106.00	7030	20240801	-16.07	3550	20231023	66.20	7030	-16.07	20240801	3625	62.76	20240417	7030	-16.07	20240801	3550	66.20	20231023	3.33	N	009070	500	150 억		673870	N	N	0	N	00	N
82	20240909	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5490	-90	5	-1.61	10021465810	1858396	19.14	5400	5540	5230	7250	3910	5580	5392.47	1.99	0	68543	6740	6160	5830	5250	4920	5995	5085	150	1670	500	4120	10	1	30000000	1647	6.14	0.60	12	6.19	894.00	9106.00	7030	20240801	-21.91	3550	20231023	54.65	7030	-21.91	20240801	3625	51.45	20240417	7030	-21.91	20240801	3550	54.65	20231023	4.38	N	009070	500	150 억		598454	N	N	0	N	00	N
83	20240909	150223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5390	-190	5	-3.41	8876573480	1648368	16.98	5400	5540	5230	7250	3910	5580	5385.04	1.99	0	73222	6740	6160	5830	5250	4920	5995	5085	150	1670	500	4120	10	1	30000000	1617	6.03	0.59	12	5.49	894.00	9106.00	7030	20240801	-23.33	3550	20231023	51.83	7030	-23.33	20240801	3625	48.69	20240417	7030	-23.33	20240801	3550	51.83	20231023	4.38	N	009070	500	150 억		598454	N	N	0	N	00	N
84	20240909	140224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5360	-220	5	-3.94	7979597400	1482732	15.27	5400	5540	5230	7250	3910	5580	5381.66	1.99	0	81306	6740	6160	5830	5250	4920	5995	5085	150	1670	500	4120	10	1	30000000	1608	6.00	0.59	12	4.94	894.00	9106.00	7030	20240801	-23.76	3550	20231023	50.99	7030	-23.76	20240801	3625	47.86	20240417	7030	-23.76	20240801	3550	50.99	20231023	4.38	N	009070	500	150 억		598454	N	N	0	N	00	N
85	20240909	130223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5420	-160	5	-2.87	6952180670	1292661	13.31	5400	5540	5230	7250	3910	5580	5378.16	1.99	0	35529	6740	6160	5830	5250	4920	5995	5085	150	1670	500	4120	10	1	30000000	1626	6.06	0.60	12	4.31	894.00	9106.00	7030	20240801	-22.90	3550	20231023	52.68	7030	-22.90	20240801	3625	49.52	20240417	7030	-22.90	20240801	3550	52.68	20231023	4.38	N	009070	500	150 억		598454	N	N	0	N	00	N
86	20240909	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5410	-170	5	-3.05	5525364660	1029970	10.61	5400	5540	5230	7250	3910	5580	5364.54	1.99	0	68279	6740	6160	5830	5250	4920	5995	5085	150	1670	500	4120	10	1	30000000	1623	6.05	0.59	12	3.43	894.00	9106.00	7030	20240801	-23.04	3550	20231023	52.39	7030	-23.04	20240801	3625	49.24	20240417	7030	-23.04	20240801	3550	52.39	20231023	4.38	N	009070	500	150 억		598454	N	N	0	N	00	N
87	20240909	110223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5330	-250	5	-4.48	4808301580	895980	9.23	5400	5540	5230	7250	3910	5580	5366.48	1.99	0	47042	6740	6160	5830	5250	4920	5995	5085	150	1670	500	4120	10	1	30000000	1599	5.96	0.59	12	2.99	894.00	9106.00	7030	20240801	-24.18	3550	20231023	50.14	7030	-24.18	20240801	3625	47.03	20240417	7030	-24.18	20240801	3550	50.14	20231023	4.38	N	009070	500	150 억		598454	N	N	0	N	00	N
88	20240909	100225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5290	-290	5	-5.20	3387355900	629368	6.48	5400	5540	5230	7250	3910	5580	5382.09	1.99	0	45733	6740	6160	5830	5250	4920	5995	5085	150	1670	500	4120	10	1	30000000	1587	5.92	0.58	12	2.10	894.00	9106.00	7030	20240801	-24.75	3550	20231023	49.01	7030	-24.75	20240801	3625	45.93	20240417	7030	-24.75	20240801	3550	49.01	20231023	4.38	N	009070	500	150 억		598454	N	N	0	N	00	N
89	20240909	090222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5480	-100	5	-1.79	575860430	106259	1.09	5400	5500	5350	7250	3910	5580	5419.08	1.99	0	3519	6740	6160	5830	5250	4920	5995	5085	150	1670	500	4120	10	1	30000000	1644	6.13	0.60	12	0.35	894.00	9106.00	7030	20240801	-22.05	3550	20231023	54.37	7030	-22.05	20240801	3625	51.17	20240417	7030	-22.05	20240801	3550	54.37	20231023	4.38	N	009070	500	150 억		598454	N	N	0	N	00	N
90	20240906	160220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5580	-220	5	-3.79	58092509490	9617523	37.62	5760	6410	5500	7540	4060	5800	6040.76	1.76	0	109328	7016	6407	5641	5032	4266	6712	5337	150	1740	500	4290	10	1	30000000	1674	6.24	0.61	12	32.06	894.00	9106.00	7030	20240801	-20.63	3550	20231023	57.18	7030	-20.63	20240801	3625	53.93	20240417	7030	-20.63	20240801	3550	57.18	20231023	4.44	N	009070	500	150 억		528941	N	N	0	N	00	N
91	20240906	150224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5560	-240	5	-4.14	56655024560	9358653	36.61	5760	6410	5500	7540	4060	5800	6053.80	1.76	0	54651	7016	6407	5641	5032	4266	6712	5337	150	1740	500	4290	10	1	30000000	1668	6.22	0.61	12	31.20	894.00	9106.00	7030	20240801	-20.91	3550	20231023	56.62	7030	-20.91	20240801	3625	53.38	20240417	7030	-20.91	20240801	3550	56.62	20231023	4.44	N	009070	500	150 억		528941	N	N	0	N	00	N
92	20240906	140224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	-180	5	-3.10	55032752010	9066605	35.47	5760	6410	5560	7540	4060	5800	6069.87	1.76	0	17347	7016	6407	5641	5032	4266	6712	5337	150	1740	500	4290	10	1	30000000	1686	6.29	0.62	12	30.22	894.00	9106.00	7030	20240801	-20.06	3550	20231023	58.31	7030	-20.06	20240801	3625	55.03	20240417	7030	-20.06	20240801	3550	58.31	20231023	4.44	N	009070	500	150 억		528941	N	N	0	N	00	N
93	20240906	130221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5610	-190	5	-3.28	54346974190	8944829	34.99	5760	6410	5560	7540	4060	5800	6075.84	1.76	0	23174	7016	6407	5641	5032	4266	6712	5337	150	1740	500	4290	10	1	30000000	1683	6.28	0.62	12	29.82	894.00	9106.00	7030	20240801	-20.20	3550	20231023	58.03	7030	-20.20	20240801	3625	54.76	20240417	7030	-20.20	20240801	3550	58.03	20231023	4.44	N	009070	500	150 억		528941	N	N	0	N	00	N
94	20240906	120223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5600	-200	5	-3.45	52880095630	8685960	33.98	5760	6410	5560	7540	4060	5800	6088.05	1.76	0	27636	7016	6407	5641	5032	4266	6712	5337	150	1740	500	4290	10	1	30000000	1680	6.26	0.61	12	28.95	894.00	9106.00	7030	20240801	-20.34	3550	20231023	57.75	7030	-20.34	20240801	3625	54.48	20240417	7030	-20.34	20240801	3550	57.75	20231023	4.44	N	009070	500	150 억		528941	N	N	0	N	00	N
95	20240906	110224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5740	-60	5	-1.03	50693760550	8298886	32.46	5760	6410	5640	7540	4060	5800	6108.56	1.76	0	-9785	7016	6407	5641	5032	4266	6712	5337	150	1740	500	4290	10	1	30000000	1722	6.42	0.63	12	27.66	894.00	9106.00	7030	20240801	-18.35	3550	20231023	61.69	7030	-18.35	20240801	3625	58.34	20240417	7030	-18.35	20240801	3550	61.69	20231023	4.44	N	009070	500	150 억		528941	N	N	0	N	00	N
96	20240906	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6030	230	2	3.97	43172666330	7007179	27.41	5760	6410	5710	7540	4060	5800	6161.28	1.76	0	-115612	7016	6407	5641	5032	4266	6712	5337	150	1740	500	4290	10	1	30000000	1809	6.74	0.66	12	23.36	894.00	9106.00	7030	20240801	-14.22	3550	20231023	69.86	7030	-14.22	20240801	3625	66.34	20240417	7030	-14.22	20240801	3550	69.86	20231023	4.44	N	009070	500	150 억		528941	N	N	0	N	00	N
97	20240906	090224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5800	0	3	0.00	1534742850	266333	1.04	5760	5830	5730	7540	4060	5800	5762.28	1.76	0	30263	7016	6407	5641	5032	4266	6712	5337	150	1740	500	4290	10	1	30000000	1740	6.49	0.64	12	0.89	894.00	9106.00	7030	20240801	-17.50	3550	20231023	63.38	7030	-17.50	20240801	3625	60.00	20240417	7030	-17.50	20240801	3550	63.38	20231023	4.44	N	009070	500	150 억		528941	N	N	0	N	00	N
98	20240905	160220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5800	810	2	16.23	147188772100	25301773	564.02	5040	6250	4875	6480	3495	4990	5817.43	1.88	0	-37275	5810	5400	5030	4620	4250	5605	4825	150	1490	500	3690	10	1	30000000	1740	6.49	0.64	12	84.34	894.00	9106.00	7030	20240801	-17.50	3550	20231023	63.38	7030	-17.50	20240801	3625	60.00	20240417	7030	-17.50	20240801	3550	63.38	20231023	4.31	N	009070	500	150 억		563803	N	N	2	N	00	N
99	20240905	150224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6090	1100	2	22.04	131802935450	22667288	505.29	5040	6250	4875	6480	3495	4990	5814.76	1.88	0	-57998	5810	5400	5030	4620	4250	5605	4825	150	1490	500	3690	10	1	30000000	1827	6.81	0.67	12	75.56	894.00	9106.00	7030	20240801	-13.37	3550	20231023	71.55	7030	-13.37	20240801	3625	68.00	20240417	7030	-13.37	20240801	3550	71.55	20231023	4.31	N	009070	500	150 억		563803	N	N	2	N	00	N
100	20240905	140222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5890	900	2	18.04	74898625090	12926237	288.15	5040	6250	4875	6480	3495	4990	5794.45	1.88	0	-115111	5810	5400	5030	4620	4250	5605	4825	150	1490	500	3690	10	1	30000000	1767	6.59	0.65	12	43.09	894.00	9106.00	7030	20240801	-16.22	3550	20231023	65.92	7030	-16.22	20240801	3625	62.48	20240417	7030	-16.22	20240801	3550	65.92	20231023	4.31	N	009070	500	150 억		563803	N	N	2	N	00	N
101	20240905	130222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5460	470	2	9.42	12198090570	2317388	51.66	5040	5540	4875	6480	3495	4990	5263.99	1.88	0	-46813	5810	5400	5030	4620	4250	5605	4825	150	1490	500	3690	10	1	30000000	1638	6.11	0.60	12	7.72	894.00	9106.00	7030	20240801	-22.33	3550	20231023	53.80	7030	-22.33	20240801	3625	50.62	20240417	7030	-22.33	20240801	3550	53.80	20231023	4.31	N	009070	500	150 억		563803	N	N	2	N	00	N
102	20240905	120220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4970	-20	5	-0.40	3365890975	665559	14.84	5040	5190	4875	6480	3495	4990	5057.47	1.88	0	15004	5810	5400	5030	4620	4250	5605	4825	150	1490	500	3690	5	1	30000000	1491	5.56	0.55	12	2.22	894.00	9106.00	7030	20240801	-29.30	3550	20231023	40.00	7030	-29.30	20240801	3625	37.10	20240417	7030	-29.30	20240801	3550	40.00	20231023	4.31	N	009070	500	150 억		563803	N	N	2	N	00	N
103	20240905	110222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4990	0	3	0.00	2680573980	526752	11.74	5040	5190	4985	6480	3495	4990	5089.30	1.88	0	27441	5810	5400	5030	4620	4250	5605	4825	150	1490	500	3690	5	1	30000000	1497	5.58	0.55	12	1.76	894.00	9106.00	7030	20240801	-29.02	3550	20231023	40.56	7030	-29.02	20240801	3625	37.66	20240417	7030	-29.02	20240801	3550	40.56	20231023	4.31	N	009070	500	150 억		563803	N	N	2	N	00	N
104	20240905	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5080	90	2	1.80	1989648895	389799	8.69	5040	5190	4995	6480	3495	4990	5104.96	1.88	0	30456	5810	5400	5030	4620	4250	5605	4825	150	1490	500	3690	10	1	30000000	1524	5.68	0.56	12	1.30	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	4.31	N	009070	500	150 억		563803	N	N	2	N	00	N
105	20240905	090223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5120	130	2	2.61	337664220	66407	1.48	5040	5140	5040	6480	3495	4990	5088.10	1.88	0	-14425	5810	5400	5030	4620	4250	5605	4825	150	1490	500	3690	10	1	30000000	1536	5.73	0.56	12	0.22	894.00	9106.00	7030	20240801	-27.17	3550	20231023	44.23	7030	-27.17	20240801	3625	41.24	20240417	7030	-27.17	20240801	3550	44.23	20231023	4.31	N	009070	500	150 억		563803	N	N	2	N	00	N
106	20240904	160219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4990	0	3	0.00	23029405645	4465795	42.22	4810	5440	4660	6480	3495	4990	5157.40	1.91	0	-6133	5756	5372	4906	4522	4056	5565	4715	150	1490	500	3690	5	1	30000000	1497	5.58	0.55	12	14.89	894.00	9106.00	7030	20240801	-29.02	3550	20231023	40.56	7030	-29.02	20240801	3625	37.66	20240417	7030	-29.02	20240801	3550	40.56	20231023	4.27	N	009070	500	150 억		573557	N	N	2	N	00	N
107	20240904	150221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5010	20	2	0.40	22463488680	4352500	41.15	4810	5440	4660	6480	3495	4990	5161.43	1.91	0	-13632	5756	5372	4906	4522	4056	5565	4715	150	1490	500	3690	10	1	30000000	1503	5.60	0.55	12	14.51	894.00	9106.00	7030	20240801	-28.73	3550	20231023	41.13	7030	-28.73	20240801	3625	38.21	20240417	7030	-28.73	20240801	3550	41.13	20231023	4.27	N	009070	500	150 억		573557	N	N	6	N	00	N
108	20240904	140221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5030	40	2	0.80	21158169975	4092564	38.69	4810	5440	4660	6480	3495	4990	5170.32	1.91	0	-8523	5756	5372	4906	4522	4056	5565	4715	150	1490	500	3690	10	1	30000000	1509	5.63	0.55	12	13.64	894.00	9106.00	7030	20240801	-28.45	3550	20231023	41.69	7030	-28.45	20240801	3625	38.76	20240417	7030	-28.45	20240801	3550	41.69	20231023	4.27	N	009070	500	150 억		573557	N	N	6	N	00	N
109	20240904	130220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	190	2	3.81	16674268340	3211399	30.36	4810	5440	4660	6480	3495	4990	5192.81	1.91	0	-46231	5756	5372	4906	4522	4056	5565	4715	150	1490	500	3690	10	1	30000000	1554	5.79	0.57	12	10.70	894.00	9106.00	7030	20240801	-26.32	3550	20231023	45.92	7030	-26.32	20240801	3625	42.90	20240417	7030	-26.32	20240801	3550	45.92	20231023	4.27	N	009070	500	150 억		573557	N	N	6	N	00	N
110	20240904	120219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4875	-115	5	-2.30	3427861305	707114	6.69	4810	4975	4660	6480	3495	4990	4845.75	1.91	0	66122	5756	5372	4906	4522	4056	5565	4715	150	1490	500	3690	5	1	30000000	1463	5.45	0.54	12	2.36	894.00	9106.00	7030	20240801	-30.65	3550	20231023	37.32	7030	-30.65	20240801	3625	34.48	20240417	7030	-30.65	20240801	3550	37.32	20231023	4.27	N	009070	500	150 억		573557	N	N	6	N	00	N
111	20240904	110220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4925	-65	5	-1.30	3063632165	632811	5.98	4810	4975	4660	6480	3495	4990	4839.05	1.91	0	64323	5756	5372	4906	4522	4056	5565	4715	150	1490	500	3690	5	1	30000000	1478	5.51	0.54	12	2.11	894.00	9106.00	7030	20240801	-29.94	3550	20231023	38.73	7030	-29.94	20240801	3625	35.86	20240417	7030	-29.94	20240801	3550	38.73	20231023	4.27	N	009070	500	150 억		573557	N	N	6	N	00	N
112	20240904	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4890	-100	5	-2.00	2549719865	528665	5.00	4810	4930	4660	6480	3495	4990	4819.90	1.91	0	54237	5756	5372	4906	4522	4056	5565	4715	150	1490	500	3690	5	1	30000000	1467	5.47	0.54	12	1.76	894.00	9106.00	7030	20240801	-30.44	3550	20231023	37.75	7030	-30.44	20240801	3625	34.90	20240417	7030	-30.44	20240801	3550	37.75	20231023	4.27	N	009070	500	150 억		573557	N	N	6	N	00	N
113	20240904	090220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4715	-275	5	-5.51	577314470	121321	1.15	4810	4820	4660	6480	3495	4990	4738.99	1.91	0	3069	5756	5372	4906	4522	4056	5565	4715	150	1490	500	3690	5	1	30000000	1415	5.27	0.52	12	0.40	894.00	9106.00	7030	20240801	-32.93	3550	20231023	32.82	7030	-32.93	20240801	3625	30.07	20240417	7030	-32.93	20240801	3550	32.82	20231023	4.27	N	009070	500	150 억		573557	N	N	6	N	00	N
114	20240903	160218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4990	465	2	10.28	53104039650	10516354	2436.15	4505	5290	4440	5880	3170	4525	5049.70	2.71	0	-233547	4625	4575	4480	4430	4335	4600	4455	150	1355	500	3340	5	1	30000000	1497	5.58	0.55	12	35.05	894.00	9106.00	7030	20240801	-29.02	3550	20231023	40.56	7030	-29.02	20240801	3625	37.66	20240417	7030	-29.02	20240801	3550	40.56	20231023	4.32	N	009070	500	150 억		813363	N	N	6	N	00	N
115	20240903	150218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4985	460	2	10.17	52054931325	10305502	2387.31	4505	5290	4440	5880	3170	4525	5051.20	2.71	0	-236859	4625	4575	4480	4430	4335	4600	4455	150	1355	500	3340	5	1	30000000	1496	5.58	0.55	12	34.35	894.00	9106.00	7030	20240801	-29.09	3550	20231023	40.42	7030	-29.09	20240801	3625	37.52	20240417	7030	-29.09	20240801	3550	40.42	20231023	4.32	N	009070	500	150 억		813363	N	N	1	N	00	N
116	20240903	140219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4960	435	2	9.61	49378681830	9767362	2262.64	4505	5290	4440	5880	3170	4525	5055.50	2.71	0	-232916	4625	4575	4480	4430	4335	4600	4455	150	1355	500	3340	5	1	30000000	1488	5.55	0.54	12	32.56	894.00	9106.00	7030	20240801	-29.45	3550	20231023	39.72	7030	-29.45	20240801	3625	36.83	20240417	7030	-29.45	20240801	3550	39.72	20231023	4.32	N	009070	500	150 억		813363	N	N	1	N	00	N
117	20240903	130218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4870	345	2	7.62	45613649145	9007170	2086.54	4505	5290	4440	5880	3170	4525	5064.17	2.71	0	-228959	4625	4575	4480	4430	4335	4600	4455	150	1355	500	3340	5	1	30000000	1461	5.45	0.53	12	30.02	894.00	9106.00	7030	20240801	-30.73	3550	20231023	37.18	7030	-30.73	20240801	3625	34.34	20240417	7030	-30.73	20240801	3550	37.18	20231023	4.32	N	009070	500	150 억		813363	N	N	1	N	00	N
118	20240903	120217	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5060	535	2	11.82	41158961775	8108043	1878.26	4505	5290	4440	5880	3170	4525	5076.34	2.71	0	-250863	4625	4575	4480	4430	4335	4600	4455	150	1355	500	3340	10	1	30000000	1518	5.66	0.56	12	27.03	894.00	9106.00	7030	20240801	-28.02	3550	20231023	42.54	7030	-28.02	20240801	3625	39.59	20240417	7030	-28.02	20240801	3550	42.54	20231023	4.32	N	009070	500	150 억		813363	N	N	1	N	00	N
119	20240903	110216	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5090	565	2	12.49	24087529005	4795887	1110.98	4505	5280	4440	5880	3170	4525	5022.58	2.71	0	-232168	4625	4575	4480	4430	4335	4600	4455	150	1355	500	3340	10	1	30000000	1527	5.69	0.56	12	15.99	894.00	9106.00	7030	20240801	-27.60	3550	20231023	43.38	7030	-27.60	20240801	3625	40.41	20240417	7030	-27.60	20240801	3550	43.38	20231023	4.32	N	009070	500	150 억		813363	N	N	1	N	00	N
120	20240903	100217	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4570	45	2	0.99	955351965	208446	48.29	4505	4665	4440	5880	3170	4525	4583.32	2.71	0	-20105	4625	4575	4480	4430	4335	4600	4455	150	1355	500	3340	5	1	30000000	1371	5.11	0.50	12	0.69	894.00	9106.00	7030	20240801	-34.99	3550	20231023	28.73	7030	-34.99	20240801	3625	26.07	20240417	7030	-34.99	20240801	3550	28.73	20231023	4.32	N	009070	500	150 억		813363	N	N	1	N	00	N
121	20240903	090217	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4475	-50	5	-1.10	50282585	11200	2.59	4505	4525	4470	5880	3170	4525	4488.20	2.71	0	-1454	4625	4575	4480	4430	4335	4600	4455	150	1355	500	3340	5	1	30000000	1343	5.01	0.49	12	0.04	894.00	9106.00	7030	20240801	-36.34	3550	20231023	26.06	7030	-36.34	20240801	3625	23.45	20240417	7030	-36.34	20240801	3550	26.06	20231023	4.32	N	009070	500	150 억		813363	N	N	1	N	00	N
122	20240902	160216	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4525	120	2	2.72	1913989075	427030	140.98	4405	4530	4385	5720	3085	4405	4482.23	3.15	0	-126577	4525	4465	4400	4340	4275	4495	4370	150	1315	500	3250	5	1	30000000	1358	5.06	0.50	12	1.42	894.00	9106.00	7030	20240801	-35.63	3550	20231023	27.46	7030	-35.63	20240801	3625	24.83	20240417	7030	-35.63	20240801	3550	27.46	20231023	4.35	N	009070	500	150 억		945479	N	N	1	N	00	N
123	20240902	150218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4505	100	2	2.27	1734705565	387364	127.89	4405	4530	4385	5720	3085	4405	4478.39	3.15	0	-116007	4525	4465	4400	4340	4275	4495	4370	150	1315	500	3250	5	1	30000000	1352	5.04	0.49	12	1.29	894.00	9106.00	7030	20240801	-35.92	3550	20231023	26.90	7030	-35.92	20240801	3625	24.28	20240417	7030	-35.92	20240801	3550	26.90	20231023	4.35	N	009070	500	150 억		945479	N	N	3	N	00	N
124	20240902	140218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4480	75	2	1.70	1495819935	334203	110.33	4405	4530	4385	5720	3085	4405	4475.96	3.15	0	-115572	4525	4465	4400	4340	4275	4495	4370	150	1315	500	3250	5	1	30000000	1344	5.01	0.49	12	1.11	894.00	9106.00	7030	20240801	-36.27	3550	20231023	26.20	7030	-36.27	20240801	3625	23.59	20240417	7030	-36.27	20240801	3550	26.20	20231023	4.35	N	009070	500	150 억		945479	N	N	3	N	00	N
125	20240902	130217	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4510	105	2	2.38	1380526715	308556	101.87	4405	4530	4385	5720	3085	4405	4474.34	3.15	0	-111894	4525	4465	4400	4340	4275	4495	4370	150	1315	500	3250	5	1	30000000	1353	5.04	0.50	12	1.03	894.00	9106.00	7030	20240801	-35.85	3550	20231023	27.04	7030	-35.85	20240801	3625	24.41	20240417	7030	-35.85	20240801	3550	27.04	20231023	4.35	N	009070	500	150 억		945479	N	N	3	N	00	N
126	20240902	120218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4530	125	2	2.84	1301027375	290935	96.05	4405	4530	4385	5720	3085	4405	4472.08	3.15	0	-105555	4525	4465	4400	4340	4275	4495	4370	150	1315	500	3250	5	1	30000000	1359	5.07	0.50	12	0.97	894.00	9106.00	7030	20240801	-35.56	3550	20231023	27.61	7030	-35.56	20240801	3625	24.97	20240417	7030	-35.56	20240801	3550	27.61	20231023	4.35	N	009070	500	150 억		945479	N	N	3	N	00	N
127	20240902	110218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4480	75	2	1.70	980555730	219893	72.60	4405	4515	4385	5720	3085	4405	4459.45	3.15	0	-96796	4525	4465	4400	4340	4275	4495	4370	150	1315	500	3250	5	1	30000000	1344	5.01	0.49	12	0.73	894.00	9106.00	7030	20240801	-36.27	3550	20231023	26.20	7030	-36.27	20240801	3625	23.59	20240417	7030	-36.27	20240801	3550	26.20	20231023	4.35	N	009070	500	150 억		945479	N	N	3	N	00	N
128	20240902	100216	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4480	75	2	1.70	705720270	158525	52.34	4405	4515	4385	5720	3085	4405	4452.04	3.15	0	-61617	4525	4465	4400	4340	4275	4495	4370	150	1315	500	3250	5	1	30000000	1344	5.01	0.49	12	0.53	894.00	9106.00	7030	20240801	-36.27	3550	20231023	26.20	7030	-36.27	20240801	3625	23.59	20240417	7030	-36.27	20240801	3550	26.20	20231023	4.35	N	009070	500	150 억		945479	N	N	3	N	00	N
129	20240902	090215	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4410	5	2	0.11	70390595	15933	5.26	4405	4445	4405	5720	3085	4405	4418.63	3.15	0	-3147	4525	4465	4400	4340	4275	4495	4370	150	1315	500	3250	5	1	30000000	1323	4.93	0.48	12	0.05	894.00	9106.00	7030	20240801	-37.27	3550	20231023	24.23	7030	-37.27	20240801	3625	21.66	20240417	7030	-37.27	20240801	3550	24.23	20231023	4.35	N	009070	500	150 억		945479	N	N	3	N	00	N