KissMeData/001140/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	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	6354	20230725	-66.79	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
3	20240731	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	6354	20230725	-66.79	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
4	20240731	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	6354	20230725	-66.79	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
5	20240731	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	6354	20230725	-66.79	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
6	20240731	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	6354	20230725	-66.79	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
7	20240731	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	6354	20230725	-66.79	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
8	20240731	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	6354	20230725	-66.79	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
9	20240731	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	6354	20230725	-66.79	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
10	20240730	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	6937	20230724	-69.58	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
11	20240730	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	6937	20230724	-69.58	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
12	20240730	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	6937	20230724	-69.58	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
13	20240730	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	6937	20230724	-69.58	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
14	20240730	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	6937	20230724	-69.58	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
15	20240730	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	6937	20230724	-69.58	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
16	20240730	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	6937	20230724	-69.58	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
17	20240730	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	6937	20230724	-69.58	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
18	20240729	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	7485	20230721	-71.81	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
19	20240729	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	7485	20230721	-71.81	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
20	20240729	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	7485	20230721	-71.81	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
21	20240729	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	7485	20230721	-71.81	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
22	20240729	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	7485	20230721	-71.81	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
23	20240729	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	7485	20230721	-71.81	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
24	20240729	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	7485	20230721	-71.81	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
25	20240729	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	7485	20230721	-71.81	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
26	20240726	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	7737	20230720	-72.73	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
27	20240726	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	7737	20230720	-72.73	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
28	20240726	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	7737	20230720	-72.73	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
29	20240726	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	7737	20230720	-72.73	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
30	20240726	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	7737	20230720	-72.73	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
31	20240726	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	7737	20230720	-72.73	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
32	20240726	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	7737	20230720	-72.73	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
33	20240726	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	7737	20230720	-72.73	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5470	-61.43	20230801	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
34	20240725	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	7840	20230719	-73.09	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5560	-62.05	20230725	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
35	20240725	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	7840	20230719	-73.09	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5560	-62.05	20230725	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
36	20240725	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	7840	20230719	-73.09	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5560	-62.05	20230725	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
37	20240725	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	7840	20230719	-73.09	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5560	-62.05	20230725	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
38	20240725	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	7840	20230719	-73.09	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5560	-62.05	20230725	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
39	20240725	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	7840	20230719	-73.09	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5560	-62.05	20230725	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
40	20240725	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	7840	20230719	-73.09	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5560	-62.05	20230725	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
41	20240725	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	7840	20230719	-73.09	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	5560	-62.05	20230725	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
42	20240724	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	7965	20230718	-73.51	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
43	20240724	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	7965	20230718	-73.51	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
44	20240724	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	7965	20230718	-73.51	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
45	20240724	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	7965	20230718	-73.51	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
46	20240724	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	7965	20230718	-73.51	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
47	20240724	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	7965	20230718	-73.51	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
48	20240724	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	7965	20230718	-73.51	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
49	20240724	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	7965	20230718	-73.51	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61521	N	N	0	N	00	N
50	20240723	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
51	20240723	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
52	20240723	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
53	20240723	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
54	20240723	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
55	20240723	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
56	20240723	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
57	20240723	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
58	20240722	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
59	20240722	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
60	20240722	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
61	20240722	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
62	20240722	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
63	20240722	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
64	20240722	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
65	20240722	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	8320	20230717	-74.64	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6070	-65.24	20230724	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
66	20240719	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6860	-69.24	20230719	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
67	20240719	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6860	-69.24	20230719	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
68	20240719	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	6860	-69.24	20230719	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
69	20240719	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6860	-69.24	20230719	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
70	20240719	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6860	-69.24	20230719	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
71	20240719	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6860	-69.24	20230719	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
72	20240719	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6860	-69.24	20230719	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
73	20240719	090118	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6860	-69.24	20230719	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
74	20240718	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6970	-69.73	20230718	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
75	20240718	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6970	-69.73	20230718	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
76	20240718	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6970	-69.73	20230718	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
77	20240718	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6970	-69.73	20230718	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
78	20240718	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6970	-69.73	20230718	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
79	20240718	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6970	-69.73	20230718	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
80	20240718	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6970	-69.73	20230718	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
81	20240718	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	6970	-69.73	20230718	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
82	20240717	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
83	20240717	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
84	20240717	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
85	20240717	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
86	20240717	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
87	20240717	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
88	20240717	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
89	20240717	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
90	20240716	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
91	20240716	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
92	20240716	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
93	20240716	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
94	20240716	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
95	20240716	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
96	20240716	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
97	20240716	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
98	20240715	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
99	20240715	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
100	20240715	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
101	20240715	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
102	20240715	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
103	20240715	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
104	20240715	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	8800	20230713	-76.02	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
105	20240715	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	7280	-71.02	20230717	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
106	20240712	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	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
107	20240712	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	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
108	20240712	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
109	20240712	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	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
110	20240712	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
111	20240712	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	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
112	20240712	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	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
113	20240712	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
114	20240711	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	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
115	20240711	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	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
116	20240711	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
117	20240711	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	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
118	20240711	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
119	20240711	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	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
120	20240711	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	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
121	20240711	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
122	20240710	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
123	20240710	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	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
124	20240710	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	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
125	20240710	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	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
126	20240710	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	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
127	20240710	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	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
128	20240710	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	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
129	20240710	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
130	20240709	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	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
131	20240709	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	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
132	20240709	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	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
133	20240709	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	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
134	20240709	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
135	20240709	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	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
136	20240709	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	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
137	20240709	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
138	20240708	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	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
139	20240708	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	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
140	20240708	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	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
141	20240708	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	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
142	20240708	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
143	20240708	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	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
144	20240708	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
145	20240708	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
146	20240705	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	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
147	20240705	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	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
148	20240705	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	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
149	20240705	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	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
150	20240705	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	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
151	20240705	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	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
152	20240705	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	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
153	20240705	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	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
154	20240704	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	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
155	20240704	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	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
156	20240704	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	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
157	20240704	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	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
158	20240704	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	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
159	20240704	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	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
160	20240704	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	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
161	20240704	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	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
162	20240703	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	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
163	20240703	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	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
164	20240703	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	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
165	20240703	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	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
166	20240703	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	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
167	20240703	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	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
168	20240703	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	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
169	20240703	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	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
170	20240702	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	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
171	20240702	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	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
172	20240702	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	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
173	20240702	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	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
174	20240702	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
175	20240702	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	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
176	20240702	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	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
177	20240702	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	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
178	20240701	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	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
179	20240701	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	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
180	20240701	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	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
181	20240701	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	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
182	20240701	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	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
183	20240701	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	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
184	20240701	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	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
185	20240701	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	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