KissMeData/129260/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160849	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2450	165	2	7.22	3576333270	1490800	3440.73	2285	2460	2285	2970	1600	2285	2398.67	1.96	0	-41557	2328	2306	2288	2266	2248	2317	2277	149	685	500	1690	5	1	29747874	729	5.44	0.27	12	5.01	450.00	8960.00	2930	20240115	-16.38	2185	20231031	12.13	2930	-16.38	20240115	2250	8.89	20240419	2930	-16.38	20240115	2185	12.13	20231031	0.98	N	129260	500	148 억		583451	N	N	42	N	00	N
3	20240628	150902	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	105	2	4.60	3176645740	1326442	3061.40	2285	2460	2285	2970	1600	2285	2394.87	1.96	0	-29551	2328	2306	2288	2266	2248	2317	2277	149	685	500	1690	5	1	29747874	711	5.31	0.27	12	4.46	450.00	8960.00	2930	20240115	-18.43	2185	20231031	9.38	2930	-18.43	20240115	2250	6.22	20240419	2930	-18.43	20240115	2185	9.38	20231031	0.98	N	129260	500	148 억		583451	N	N	52	N	00	N
4	20240628	140901	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2395	110	2	4.81	2758722130	1151978	2658.74	2285	2460	2285	2970	1600	2285	2394.78	1.96	0	-40669	2328	2306	2288	2266	2248	2317	2277	149	685	500	1690	5	1	29747874	712	5.32	0.27	12	3.87	450.00	8960.00	2930	20240115	-18.26	2185	20231031	9.61	2930	-18.26	20240115	2250	6.44	20240419	2930	-18.26	20240115	2185	9.61	20231031	0.98	N	129260	500	148 억		583451	N	N	52	N	00	N
5	20240628	130900	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2365	80	2	3.50	717798070	306060	706.38	2285	2370	2285	2970	1600	2285	2345.31	1.96	0	25119	2328	2306	2288	2266	2248	2317	2277	149	685	500	1690	5	1	29747874	704	5.26	0.26	12	1.03	450.00	8960.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2250	5.11	20240419	2930	-19.28	20240115	2185	8.24	20231031	0.98	N	129260	500	148 억		583451	N	N	52	N	00	N
6	20240628	120859	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	75	2	3.28	586345525	250235	577.54	2285	2370	2285	2970	1600	2285	2343.20	1.96	0	15183	2328	2306	2288	2266	2248	2317	2277	149	685	500	1690	5	1	29747874	702	5.24	0.26	12	0.84	450.00	8960.00	2930	20240115	-19.45	2185	20231031	8.01	2930	-19.45	20240115	2250	4.89	20240419	2930	-19.45	20240115	2185	8.01	20231031	0.98	N	129260	500	148 억		583451	N	N	52	N	00	N
7	20240628	110844	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	45	2	1.97	173123490	74565	172.09	2285	2340	2285	2970	1600	2285	2321.83	1.96	0	4226	2328	2306	2288	2266	2248	2317	2277	149	685	500	1690	5	1	29747874	693	5.18	0.26	12	0.25	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	0.98	N	129260	500	148 억		583451	N	N	52	N	00	N
8	20240628	100841	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	30	2	1.31	69093325	29828	68.84	2285	2330	2285	2970	1600	2285	2316.50	1.96	0	-3849	2328	2306	2288	2266	2248	2317	2277	149	685	500	1690	5	1	29747874	689	5.14	0.26	12	0.10	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	0.98	N	129260	500	148 억		583451	N	N	52	N	00	N
9	20240628	090843	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	0	3	0.00	2457880	1075	2.48	2285	2290	2285	2970	1600	2285	2286.54	1.96	0	0	2328	2306	2288	2266	2248	2317	2277	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.00	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	0.98	N	129260	500	148 억		583451	N	N	52	N	00	N
10	20240627	160836	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	10	2	0.44	97376575	42628	93.79	2280	2310	2270	2955	1595	2275	2284.34	2.00	0	-10189	2328	2301	2288	2261	2248	2295	2255	149	680	500	1680	5	1	29747874	680	5.08	0.26	12	0.14	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.00	N	129260	500	148 억		593631	N	N	52	N	00	N
11	20240627	150843	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	10	2	0.44	87390160	38245	84.15	2280	2310	2270	2955	1595	2275	2285.01	2.00	0	-9689	2328	2301	2288	2261	2248	2295	2255	149	680	500	1680	5	1	29747874	680	5.08	0.26	12	0.13	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.00	N	129260	500	148 억		593631	N	N	65	N	00	N
12	20240627	140840	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	5	2	0.22	72461230	31689	69.72	2280	2310	2270	2955	1595	2275	2286.64	2.00	0	-4701	2328	2301	2288	2261	2248	2295	2255	149	680	500	1680	5	1	29747874	678	5.07	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.00	N	129260	500	148 억		593631	N	N	65	N	00	N
13	20240627	130840	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	0	3	0.00	50707240	22140	48.71	2280	2310	2275	2955	1595	2275	2290.31	2.00	0	-4096	2328	2301	2288	2261	2248	2295	2255	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.00	N	129260	500	148 억		593631	N	N	65	N	00	N
14	20240627	120842	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	0	3	0.00	41328545	18018	39.64	2280	2310	2275	2955	1595	2275	2293.74	2.00	0	-2960	2328	2301	2288	2261	2248	2295	2255	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.00	N	129260	500	148 억		593631	N	N	65	N	00	N
15	20240627	110842	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	5	2	0.22	32788945	14265	31.39	2280	2310	2280	2955	1595	2275	2298.57	2.00	0	-974	2328	2301	2288	2261	2248	2295	2255	149	680	500	1680	5	1	29747874	678	5.07	0.25	12	0.05	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.00	N	129260	500	148 억		593631	N	N	65	N	00	N
16	20240627	100842	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	25	2	1.10	25757290	11187	24.61	2280	2310	2280	2955	1595	2275	2302.45	2.00	0	89	2328	2301	2288	2261	2248	2295	2255	149	680	500	1680	5	1	29747874	684	5.11	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.00	N	129260	500	148 억		593631	N	N	65	N	00	N
17	20240627	090840	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	30	2	1.32	11465980	4976	10.95	2280	2310	2280	2955	1595	2275	2304.30	2.00	0	104	2328	2301	2288	2261	2248	2295	2255	149	680	500	1680	5	1	29747874	686	5.12	0.26	12	0.02	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.00	N	129260	500	148 억		593631	N	N	65	N	00	N
18	20240626	160838	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-50	5	-2.15	103769005	45447	34.36	2315	2315	2275	3020	1630	2325	2283.39	1.99	0	4	2375	2350	2315	2290	2255	2362	2302	149	695	500	1720	5	1	29747874	677	5.06	0.25	12	0.15	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.01	N	129260	500	148 억		593417	N	N	65	N	00	N
19	20240626	150841	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-40	5	-1.72	96295105	42163	31.87	2315	2315	2275	3020	1630	2325	2283.88	1.99	0	553	2375	2350	2315	2290	2255	2362	2302	149	695	500	1720	5	1	29747874	680	5.08	0.26	12	0.14	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.01	N	129260	500	148 억		593417	N	N	80	N	00	N
20	20240626	140839	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-35	5	-1.51	91935375	40252	30.43	2315	2315	2275	3020	1630	2325	2284.00	1.99	0	1743	2375	2350	2315	2290	2255	2362	2302	149	695	500	1720	5	1	29747874	681	5.09	0.26	12	0.14	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.01	N	129260	500	148 억		593417	N	N	80	N	00	N
21	20240626	130841	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-40	5	-1.72	87988545	38522	29.12	2315	2315	2275	3020	1630	2325	2284.11	1.99	0	1743	2375	2350	2315	2290	2255	2362	2302	149	695	500	1720	5	1	29747874	680	5.08	0.26	12	0.13	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.01	N	129260	500	148 억		593417	N	N	80	N	00	N
22	20240626	120839	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	-30	5	-1.29	76422525	33453	25.29	2315	2315	2275	3020	1630	2325	2284.47	1.99	0	1744	2375	2350	2315	2290	2255	2362	2302	149	695	500	1720	5	1	29747874	683	5.10	0.26	12	0.11	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.01	N	129260	500	148 억		593417	N	N	80	N	00	N
23	20240626	110840	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-45	5	-1.94	73324200	32098	24.27	2315	2315	2275	3020	1630	2325	2284.39	1.99	0	1746	2375	2350	2315	2290	2255	2362	2302	149	695	500	1720	5	1	29747874	678	5.07	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.01	N	129260	500	148 억		593417	N	N	80	N	00	N
24	20240626	100838	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-35	5	-1.51	68414150	29946	22.64	2315	2315	2275	3020	1630	2325	2284.58	1.99	0	1753	2375	2350	2315	2290	2255	2362	2302	149	695	500	1720	5	1	29747874	681	5.09	0.26	12	0.10	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.01	N	129260	500	148 억		593417	N	N	80	N	00	N
25	20240626	090840	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-15	5	-0.65	7228480	3132	2.37	2315	2315	2300	3020	1630	2325	2307.94	1.99	0	-396	2375	2350	2315	2290	2255	2362	2302	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.01	N	129260	500	148 억		593417	N	N	80	N	00	N
26	20240625	160838	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	50	2	2.20	304887110	131672	443.10	2295	2340	2280	2955	1595	2275	2315.56	1.99	0	617	2315	2295	2285	2265	2255	2290	2260	149	680	500	1680	5	1	29747874	692	5.17	0.26	12	0.44	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.09	N	129260	500	148 억		593010	N	N	80	N	00	N
27	20240625	150835	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	45	2	1.98	292636940	126401	425.36	2295	2340	2280	2955	1595	2275	2315.21	1.99	0	406	2315	2295	2285	2265	2255	2290	2260	149	680	500	1680	5	1	29747874	690	5.16	0.26	12	0.42	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.09	N	129260	500	148 억		593010	N	N	4	N	00	N
28	20240625	140838	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	45	2	1.98	266265475	115005	387.01	2295	2340	2280	2955	1595	2275	2315.32	1.99	0	-790	2315	2295	2285	2265	2255	2290	2260	149	680	500	1680	5	1	29747874	690	5.16	0.26	12	0.39	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.09	N	129260	500	148 억		593010	N	N	4	N	00	N
29	20240625	130839	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	40	2	1.76	253124490	109333	367.93	2295	2340	2280	2955	1595	2275	2315.25	1.99	0	-2182	2315	2295	2285	2265	2255	2290	2260	149	680	500	1680	5	1	29747874	689	5.14	0.26	12	0.37	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.09	N	129260	500	148 억		593010	N	N	4	N	00	N
30	20240625	120841	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	60	2	2.64	210450640	90911	305.93	2295	2340	2280	2955	1595	2275	2315.00	1.99	0	-8952	2315	2295	2285	2265	2255	2290	2260	149	680	500	1680	5	1	29747874	695	5.19	0.26	12	0.31	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2250	3.78	20240419	2930	-20.31	20240115	2185	6.86	20231031	1.09	N	129260	500	148 억		593010	N	N	4	N	00	N
31	20240625	110840	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	45	2	1.98	156718910	67877	228.42	2295	2335	2280	2955	1595	2275	2308.97	1.99	0	-9029	2315	2295	2285	2265	2255	2290	2260	149	680	500	1680	5	1	29747874	690	5.16	0.26	12	0.23	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.09	N	129260	500	148 억		593010	N	N	4	N	00	N
32	20240625	100837	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	15	2	0.66	58329520	25396	85.46	2295	2315	2280	2955	1595	2275	2296.98	1.99	0	6551	2315	2295	2285	2265	2255	2290	2260	149	680	500	1680	5	1	29747874	681	5.09	0.26	12	0.09	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.09	N	129260	500	148 억		593010	N	N	4	N	00	N
33	20240625	090838	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	20	2	0.88	6576030	2869	9.65	2295	2300	2285	2955	1595	2275	2293.45	1.99	0	-955	2315	2295	2285	2265	2255	2290	2260	149	680	500	1680	5	1	29747874	683	5.10	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.09	N	129260	500	148 억		593010	N	N	4	N	00	N
34	20240624	160834	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-15	5	-0.66	67105525	29385	41.35	2300	2305	2275	2975	1605	2290	2283.67	2.02	0	-8226	2340	2315	2295	2270	2250	2305	2260	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.14	N	129260	500	148 억		601236	N	N	4	N	00	N
35	20240624	150835	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-10	5	-0.44	56326935	24650	34.69	2300	2305	2275	2975	1605	2290	2285.07	2.02	0	-7600	2340	2315	2295	2270	2250	2305	2260	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.08	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.14	N	129260	500	148 억		601236	N	N	26	N	00	N
36	20240624	140836	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-10	5	-0.44	54466445	23834	33.54	2300	2305	2275	2975	1605	2290	2285.24	2.02	0	-7600	2340	2315	2295	2270	2250	2305	2260	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.08	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.14	N	129260	500	148 억		601236	N	N	26	N	00	N
37	20240624	130833	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-5	5	-0.22	43032675	18817	26.48	2300	2305	2275	2975	1605	2290	2286.90	2.02	0	-4880	2340	2315	2295	2270	2250	2305	2260	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.06	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.14	N	129260	500	148 억		601236	N	N	26	N	00	N
38	20240624	120835	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-10	5	-0.44	38270745	16727	23.54	2300	2305	2275	2975	1605	2290	2287.96	2.02	0	-4880	2340	2315	2295	2270	2250	2305	2260	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.14	N	129260	500	148 억		601236	N	N	26	N	00	N
39	20240624	110837	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-10	5	-0.44	31563990	13784	19.40	2300	2305	2275	2975	1605	2290	2289.90	2.02	0	-4880	2340	2315	2295	2270	2250	2305	2260	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.05	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.14	N	129260	500	148 억		601236	N	N	26	N	00	N
40	20240624	100835	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	5	2	0.22	17551475	7665	10.79	2300	2305	2275	2975	1605	2290	2289.82	2.02	0	-264	2340	2315	2295	2270	2250	2305	2260	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.14	N	129260	500	148 억		601236	N	N	26	N	00	N
41	20240624	090836	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	0	3	0.00	907150	395	0.56	2300	2305	2290	2975	1605	2290	2296.58	2.02	0	-153	2340	2315	2295	2270	2250	2305	2260	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.14	N	129260	500	148 억		601236	N	N	26	N	00	N
42	20240621	160808	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-20	5	-0.87	157149500	68841	52.69	2305	2320	2275	3000	1620	2310	2282.79	2.00	0	7538	2336	2322	2306	2292	2276	2325	2295	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.23	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.14	N	129260	500	148 억		593719	N	N	26	N	00	N
43	20240621	150807	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-30	5	-1.30	153513455	67251	51.48	2305	2320	2275	3000	1620	2310	2282.69	2.00	0	7538	2336	2322	2306	2292	2276	2325	2295	149	690	500	1700	5	1	29747874	678	5.07	0.25	12	0.23	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.14	N	129260	500	148 억		593719	N	N	66	N	00	N
44	20240621	140806	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-5	5	-0.22	138905325	60857	46.58	2305	2320	2275	3000	1620	2310	2282.49	2.00	0	9253	2336	2322	2306	2292	2276	2325	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.14	N	129260	500	148 억		593719	N	N	66	N	00	N
45	20240621	130807	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-20	5	-0.87	132536120	58080	44.46	2305	2320	2275	3000	1620	2310	2281.96	2.00	0	9856	2336	2322	2306	2292	2276	2325	2295	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.14	N	129260	500	148 억		593719	N	N	66	N	00	N
46	20240621	120811	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-20	5	-0.87	130485655	57186	43.77	2305	2320	2275	3000	1620	2310	2281.78	2.00	0	10361	2336	2322	2306	2292	2276	2325	2295	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.19	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.14	N	129260	500	148 억		593719	N	N	66	N	00	N
47	20240621	110808	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-20	5	-0.87	28529735	12431	9.51	2305	2320	2285	3000	1620	2310	2295.05	2.00	0	57	2336	2322	2306	2292	2276	2325	2295	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.14	N	129260	500	148 억		593719	N	N	66	N	00	N
48	20240621	100805	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	0	3	0.00	6448655	2796	2.14	2305	2320	2300	3000	1620	2310	2306.39	2.00	0	69	2336	2322	2306	2292	2276	2325	2295	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.14	N	129260	500	148 억		593719	N	N	66	N	00	N
49	20240621	090810	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-5	5	-0.22	956575	415	0.32	2305	2305	2305	3000	1620	2310	2305.00	2.00	0	0	2336	2322	2306	2292	2276	2325	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.14	N	129260	500	148 억		593719	N	N	66	N	00	N
50	20240620	160804	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	0	3	0.00	295462430	128058	295.90	2310	2320	2290	3000	1620	2310	2307.25	1.89	0	32587	2333	2321	2303	2291	2273	2312	2282	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.43	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.20	N	129260	500	148 억		561112	N	N	66	N	00	N
51	20240620	150805	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	0	3	0.00	287792995	124734	288.22	2310	2320	2290	3000	1620	2310	2307.25	1.89	0	32607	2333	2321	2303	2291	2273	2312	2282	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.42	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.20	N	129260	500	148 억		561112	N	N	45	N	00	N
52	20240620	140806	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-5	5	-0.22	280899535	121734	281.28	2310	2320	2290	3000	1620	2310	2307.49	1.89	0	32752	2333	2321	2303	2291	2273	2312	2282	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.41	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.20	N	129260	500	148 억		561112	N	N	45	N	00	N
53	20240620	130806	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	0	3	0.00	150771205	65241	150.75	2310	2320	2295	3000	1620	2310	2310.99	1.89	0	9823	2333	2321	2303	2291	2273	2312	2282	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.22	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.20	N	129260	500	148 억		561112	N	N	45	N	00	N
54	20240620	120805	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-5	5	-0.22	25829740	11212	25.91	2310	2315	2295	3000	1620	2310	2303.76	1.89	0	-513	2333	2321	2303	2291	2273	2312	2282	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.20	N	129260	500	148 억		561112	N	N	45	N	00	N
55	20240620	110807	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-10	5	-0.43	15138870	6577	15.20	2310	2315	2295	3000	1620	2310	2301.79	1.89	0	-513	2333	2321	2303	2291	2273	2312	2282	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.02	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.20	N	129260	500	148 억		561112	N	N	45	N	00	N
56	20240620	100804	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-10	5	-0.43	5547315	2410	5.57	2310	2315	2295	3000	1620	2310	2301.79	1.89	0	-266	2333	2321	2303	2291	2273	2312	2282	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.20	N	129260	500	148 억		561112	N	N	45	N	00	N
57	20240620	090811	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	0	3	0.00	358555	155	0.36	2310	2315	2310	3000	1620	2310	2313.26	1.89	0	-34	2333	2321	2303	2291	2273	2312	2282	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.20	N	129260	500	148 억		561112	N	N	45	N	00	N
58	20240619	160802	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-5	5	-0.22	99280100	43278	58.39	2315	2315	2285	3005	1625	2315	2293.67	1.89	0	-511	2335	2325	2310	2300	2285	2330	2305	149	690	500	1710	5	1	29747874	687	5.13	0.26	12	0.15	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.22	N	129260	500	148 억		561547	N	N	45	N	00	N
59	20240619	150800	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	-20	5	-0.86	92576180	40367	54.47	2315	2315	2285	3005	1625	2315	2293.12	1.89	0	-348	2335	2325	2310	2300	2285	2330	2305	149	690	500	1710	5	1	29747874	683	5.10	0.26	12	0.14	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.22	N	129260	500	148 억		561547	N	N	37	N	00	N
60	20240619	140807	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-15	5	-0.65	89711140	39120	52.78	2315	2315	2285	3005	1625	2315	2292.98	1.89	0	-194	2335	2325	2310	2300	2285	2330	2305	149	690	500	1710	5	1	29747874	684	5.11	0.26	12	0.13	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.22	N	129260	500	148 억		561547	N	N	37	N	00	N
61	20240619	130758	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-30	5	-1.30	89322440	38951	52.56	2315	2315	2285	3005	1625	2315	2292.95	1.89	0	-194	2335	2325	2310	2300	2285	2330	2305	149	690	500	1710	5	1	29747874	680	5.08	0.26	12	0.13	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.22	N	129260	500	148 억		561547	N	N	37	N	00	N
62	20240619	120800	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	-20	5	-0.86	58016545	25285	34.12	2315	2315	2285	3005	1625	2315	2294.13	1.89	0	2030	2335	2325	2310	2300	2285	2330	2305	149	690	500	1710	5	1	29747874	683	5.10	0.26	12	0.08	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.22	N	129260	500	148 억		561547	N	N	37	N	00	N
63	20240619	110802	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	-20	5	-0.86	51503860	22447	30.29	2315	2315	2285	3005	1625	2315	2294.05	1.89	0	2202	2335	2325	2310	2300	2285	2330	2305	149	690	500	1710	5	1	29747874	683	5.10	0.26	12	0.08	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.22	N	129260	500	148 억		561547	N	N	37	N	00	N
64	20240619	100803	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-15	5	-0.65	38766510	16896	22.80	2315	2315	2285	3005	1625	2315	2293.86	1.89	0	1530	2335	2325	2310	2300	2285	2330	2305	149	690	500	1710	5	1	29747874	684	5.11	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.22	N	129260	500	148 억		561547	N	N	37	N	00	N
65	20240619	090809	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-5	5	-0.22	3795005	1644	2.22	2315	2315	2305	3005	1625	2315	2305.91	1.89	0	15	2335	2325	2310	2300	2285	2330	2305	149	690	500	1710	5	1	29747874	687	5.13	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.22	N	129260	500	148 억		561547	N	N	37	N	00	N
66	20240618	160756	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	5	2	0.22	168421545	73095	429.52	2300	2320	2295	3000	1620	2310	2304.07	1.89	0	-1088	2330	2320	2310	2300	2290	2315	2295	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.25	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.24	N	129260	500	148 억		562655	N	N	37	N	00	N
67	20240618	150756	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-5	5	-0.22	85210400	36995	217.39	2300	2320	2295	3000	1620	2310	2303.11	1.89	0	-1108	2330	2320	2310	2300	2290	2315	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.24	N	129260	500	148 억		562655	N	N	23	N	00	N
68	20240618	140758	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-5	5	-0.22	73424365	31875	187.30	2300	2320	2295	3000	1620	2310	2303.30	1.89	0	-1108	2330	2320	2310	2300	2290	2315	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.11	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.24	N	129260	500	148 억		562655	N	N	23	N	00	N
69	20240618	130801	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-10	5	-0.43	45828700	19883	116.84	2300	2320	2300	3000	1620	2310	2304.65	1.89	0	-1105	2330	2320	2310	2300	2290	2315	2295	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.24	N	129260	500	148 억		562655	N	N	23	N	00	N
70	20240618	120801	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-5	5	-0.22	27426730	11902	69.94	2300	2320	2300	3000	1620	2310	2303.87	1.89	0	-1087	2330	2320	2310	2300	2290	2315	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.24	N	129260	500	148 억		562655	N	N	23	N	00	N
71	20240618	110758	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	0	3	0.00	23478010	10189	59.87	2300	2320	2300	3000	1620	2310	2303.63	1.89	0	-926	2330	2320	2310	2300	2290	2315	2295	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.24	N	129260	500	148 억		562655	N	N	23	N	00	N
72	20240618	100757	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	0	3	0.00	22449015	9743	57.25	2300	2320	2300	3000	1620	2310	2303.45	1.89	0	-926	2330	2320	2310	2300	2290	2315	2295	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.24	N	129260	500	148 억		562655	N	N	23	N	00	N
73	20240618	090806	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-5	5	-0.22	2546860	1103	6.48	2300	2310	2300	3000	1620	2310	2300.70	1.89	0	-25	2330	2320	2310	2300	2290	2315	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.24	N	129260	500	148 억		562655	N	N	23	N	00	N
74	20240617	160752	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-15	5	-0.65	39172835	16962	50.51	2320	2320	2300	3020	1630	2325	2309.44	1.89	0	-222	2341	2332	2316	2307	2291	2337	2312	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.24	N	129260	500	148 억		562877	N	N	23	N	00	N
75	20240617	150758	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-20	5	-0.86	38229085	16553	49.30	2320	2320	2300	3020	1630	2325	2309.50	1.89	0	-220	2341	2332	2316	2307	2291	2337	2312	149	695	500	1720	5	1	29747874	686	5.12	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.24	N	129260	500	148 억		562877	N	N	7	N	00	N
76	20240617	140750	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-15	5	-0.65	36524105	15814	47.09	2320	2320	2300	3020	1630	2325	2309.61	1.89	0	-220	2341	2332	2316	2307	2291	2337	2312	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.24	N	129260	500	148 억		562877	N	N	7	N	00	N
77	20240617	130749	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-15	5	-0.65	32550905	14094	41.97	2320	2320	2300	3020	1630	2325	2309.56	1.89	0	-23	2341	2332	2316	2307	2291	2337	2312	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.24	N	129260	500	148 억		562877	N	N	7	N	00	N
78	20240617	120751	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-15	5	-0.65	28431460	12310	36.66	2320	2320	2300	3020	1630	2325	2309.62	1.89	0	-23	2341	2332	2316	2307	2291	2337	2312	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.24	N	129260	500	148 억		562877	N	N	7	N	00	N
79	20240617	110744	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-15	5	-0.65	26112485	11306	33.67	2320	2320	2300	3020	1630	2325	2309.61	1.89	0	-23	2341	2332	2316	2307	2291	2337	2312	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.24	N	129260	500	148 억		562877	N	N	7	N	00	N
80	20240617	100745	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	-5	5	-0.22	10013895	4321	12.87	2320	2320	2315	3020	1630	2325	2317.49	1.89	0	-25	2341	2332	2316	2307	2291	2337	2312	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.24	N	129260	500	148 억		562877	N	N	7	N	00	N
81	20240617	090750	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-10	5	-0.43	2656395	1145	3.41	2320	2320	2315	3020	1630	2325	2320.00	1.89	0	-163	2341	2332	2316	2307	2291	2337	2312	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.24	N	129260	500	148 억		562877	N	N	7	N	00	N
82	20240614	160642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	10	2	0.43	77089580	33273	49.65	2300	2325	2300	3005	1625	2315	2316.87	1.89	0	-687	2358	2336	2318	2296	2278	2327	2287	149	690	500	1710	5	1	29747874	692	5.17	0.26	12	0.11	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.28	N	129260	500	148 억		563564	N	N	7	N	00	N
83	20240614	150644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	5	2	0.22	75692170	32671	48.75	2300	2325	2300	3005	1625	2315	2316.80	1.89	0	-687	2358	2336	2318	2296	2278	2327	2287	149	690	500	1710	5	1	29747874	690	5.16	0.26	12	0.11	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.28	N	129260	500	148 억		563564	N	N	0	N	00	N
84	20240614	140643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	5	2	0.22	61928320	26735	39.89	2300	2325	2300	3005	1625	2315	2316.38	1.89	0	658	2358	2336	2318	2296	2278	2327	2287	149	690	500	1710	5	1	29747874	690	5.16	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.28	N	129260	500	148 억		563564	N	N	0	N	00	N
85	20240614	130642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	0	3	0.00	57026490	24618	36.74	2300	2325	2300	3005	1625	2315	2316.46	1.89	0	658	2358	2336	2318	2296	2278	2327	2287	149	690	500	1710	5	1	29747874	689	5.14	0.26	12	0.08	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.28	N	129260	500	148 억		563564	N	N	0	N	00	N
86	20240614	120647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	5	2	0.22	41216295	17806	26.57	2300	2325	2300	3005	1625	2315	2314.74	1.89	0	838	2358	2336	2318	2296	2278	2327	2287	149	690	500	1710	5	1	29747874	690	5.16	0.26	12	0.06	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.28	N	129260	500	148 억		563564	N	N	0	N	00	N
87	20240614	110737	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	10	2	0.43	28961800	12502	18.66	2300	2325	2300	3005	1625	2315	2316.57	1.89	0	-417	2358	2336	2318	2296	2278	2327	2287	149	690	500	1710	5	1	29747874	692	5.17	0.26	12	0.04	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.28	N	129260	500	148 억		563564	N	N	0	N	00	N
88	20240614	100735	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	5	2	0.22	7143565	3088	4.61	2300	2325	2300	3005	1625	2315	2313.33	1.89	0	-396	2358	2336	2318	2296	2278	2327	2287	149	690	500	1710	5	1	29747874	690	5.16	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.28	N	129260	500	148 억		563564	N	N	0	N	00	N
89	20240614	090740	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-15	5	-0.65	1186800	516	0.77	2300	2300	2300	3005	1625	2315	2300.00	1.89	0	0	2358	2336	2318	2296	2278	2327	2287	149	690	500	1710	5	1	29747874	684	5.11	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.28	N	129260	500	148 억		563564	N	N	0	N	00	N
90	20240613	160728	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	0	3	0.00	154293355	66793	144.26	2320	2340	2300	3005	1625	2315	2310.02	1.85	0	12478	2361	2337	2311	2287	2261	2350	2300	149	690	500	1710	5	1	29747874	689	5.14	0.26	12	0.22	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.26	N	129260	500	148 억		549944	N	N	20	N	00	N
91	20240613	150740	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	0	3	0.00	150485180	65148	140.71	2320	2340	2300	3005	1625	2315	2309.90	1.85	0	13694	2361	2337	2311	2287	2261	2350	2300	149	690	500	1710	5	1	29747874	689	5.14	0.26	12	0.22	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.26	N	129260	500	148 억		549944	N	N	20	N	00	N
92	20240613	140734	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	0	3	0.00	135909295	58848	127.10	2320	2340	2300	3005	1625	2315	2309.50	1.85	0	13738	2361	2337	2311	2287	2261	2350	2300	149	690	500	1710	5	1	29747874	689	5.14	0.26	12	0.20	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.26	N	129260	500	148 억		549944	N	N	20	N	00	N
93	20240613	130733	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	0	3	0.00	133954050	58003	125.27	2320	2340	2300	3005	1625	2315	2309.43	1.85	0	13738	2361	2337	2311	2287	2261	2350	2300	149	690	500	1710	5	1	29747874	689	5.14	0.26	12	0.19	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.26	N	129260	500	148 억		549944	N	N	20	N	00	N
94	20240613	120735	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-5	5	-0.22	115409055	49967	107.92	2320	2340	2300	3005	1625	2315	2309.71	1.85	0	11956	2361	2337	2311	2287	2261	2350	2300	149	690	500	1710	5	1	29747874	687	5.13	0.26	12	0.17	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.26	N	129260	500	148 억		549944	N	N	20	N	00	N
95	20240613	110729	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	10	2	0.43	111829530	48423	104.58	2320	2340	2300	3005	1625	2315	2309.43	1.85	0	11966	2361	2337	2311	2287	2261	2350	2300	149	690	500	1710	5	1	29747874	692	5.17	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.26	N	129260	500	148 억		549944	N	N	20	N	00	N
96	20240613	100728	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	15	2	0.65	74638260	32340	69.85	2320	2340	2300	3005	1625	2315	2307.92	1.85	0	9186	2361	2337	2311	2287	2261	2350	2300	149	690	500	1710	5	1	29747874	693	5.18	0.26	12	0.11	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.26	N	129260	500	148 억		549944	N	N	20	N	00	N
97	20240613	090738	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	0	3	0.00	21551015	9342	20.18	2320	2320	2300	3005	1625	2315	2306.90	1.85	0	2919	2361	2337	2311	2287	2261	2350	2300	149	690	500	1710	5	1	29747874	689	5.14	0.26	12	0.03	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.26	N	129260	500	148 억		549944	N	N	20	N	00	N
98	20240612	160722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	20	2	0.87	106558550	46137	129.51	2300	2335	2285	2980	1610	2295	2309.61	1.84	0	2340	2321	2307	2296	2282	2271	2307	2282	149	685	500	1690	5	1	29747874	689	5.14	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.26	N	129260	500	148 억		547583	N	N	20	N	00	N
99	20240612	150733	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	5	2	0.22	104409155	45205	126.89	2300	2335	2285	2980	1610	2295	2309.68	1.84	0	2413	2321	2307	2296	2282	2271	2307	2282	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.15	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.26	N	129260	500	148 억		547583	N	N	15	N	00	N
100	20240612	140726	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	20	2	0.87	101767495	44059	123.67	2300	2335	2285	2980	1610	2295	2309.80	1.84	0	2418	2321	2307	2296	2282	2271	2307	2282	149	685	500	1690	5	1	29747874	689	5.14	0.26	12	0.15	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.26	N	129260	500	148 억		547583	N	N	15	N	00	N
101	20240612	130728	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	25	2	1.09	99007830	42872	120.34	2300	2335	2285	2980	1610	2295	2309.38	1.84	0	2416	2321	2307	2296	2282	2271	2307	2282	149	685	500	1690	5	1	29747874	690	5.16	0.26	12	0.14	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.26	N	129260	500	148 억		547583	N	N	15	N	00	N
102	20240612	120724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	25	2	1.09	95339625	41285	115.89	2300	2335	2285	2980	1610	2295	2309.30	1.84	0	2748	2321	2307	2296	2282	2271	2307	2282	149	685	500	1690	5	1	29747874	690	5.16	0.26	12	0.14	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.26	N	129260	500	148 억		547583	N	N	15	N	00	N
103	20240612	110726	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	20	2	0.87	85243315	36919	103.63	2300	2335	2285	2980	1610	2295	2308.93	1.84	0	2757	2321	2307	2296	2282	2271	2307	2282	149	685	500	1690	5	1	29747874	689	5.14	0.26	12	0.12	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.26	N	129260	500	148 억		547583	N	N	15	N	00	N
104	20240612	100727	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	15	2	0.65	47974590	20851	58.53	2300	2320	2285	2980	1610	2295	2300.83	1.84	0	4212	2321	2307	2296	2282	2271	2307	2282	149	685	500	1690	5	1	29747874	687	5.13	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.26	N	129260	500	148 억		547583	N	N	15	N	00	N
105	20240612	090728	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	5	2	0.22	236470	103	0.29	2300	2300	2295	2980	1610	2295	2295.83	1.84	0	-86	2321	2307	2296	2282	2271	2307	2282	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.26	N	129260	500	148 억		547583	N	N	15	N	00	N
106	20240610	160720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	0	3	0.00	43721890	19034	30.92	2295	2310	2290	2980	1610	2295	2297.04	1.85	0	-1373	2361	2327	2301	2267	2241	2315	2255	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.28	N	129260	500	148 억		550295	N	N	6	N	00	N
107	20240610	150727	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	0	3	0.00	33495140	14578	23.68	2295	2310	2290	2980	1610	2295	2297.65	1.85	0	-1023	2361	2327	2301	2267	2241	2315	2255	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.28	N	129260	500	148 억		550295	N	N	6	N	00	N
108	20240610	140722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	10	2	0.44	28458245	12386	20.12	2295	2310	2290	2980	1610	2295	2297.61	1.85	0	-968	2361	2327	2301	2267	2241	2315	2255	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.28	N	129260	500	148 억		550295	N	N	6	N	00	N
109	20240610	130720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	15	2	0.65	23698510	10318	16.76	2295	2310	2290	2980	1610	2295	2296.81	1.85	0	-102	2361	2327	2301	2267	2241	2315	2255	149	685	500	1690	5	1	29747874	687	5.13	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.28	N	129260	500	148 억		550295	N	N	6	N	00	N
110	20240610	120721	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	10	2	0.44	18459195	8049	13.07	2295	2305	2290	2980	1610	2295	2293.35	1.85	0	-88	2361	2327	2301	2267	2241	2315	2255	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.28	N	129260	500	148 억		550295	N	N	6	N	00	N
111	20240610	110725	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	0	3	0.00	13625915	5944	9.65	2295	2300	2290	2980	1610	2295	2292.38	1.85	0	-46	2361	2327	2301	2267	2241	2315	2255	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.02	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.28	N	129260	500	148 억		550295	N	N	6	N	00	N
112	20240610	100721	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	0	3	0.00	4939065	2152	3.50	2295	2300	2290	2980	1610	2295	2295.10	1.85	0	-7	2361	2327	2301	2267	2241	2315	2255	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.28	N	129260	500	148 억		550295	N	N	6	N	00	N
113	20240610	090727	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	5	2	0.22	1840460	802	1.30	2295	2300	2290	2980	1610	2295	2294.84	1.85	0	-159	2361	2327	2301	2267	2241	2315	2255	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.28	N	129260	500	148 억		550295	N	N	6	N	00	N
114	20240607	160746	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	-30	5	-1.29	140029380	60859	221.27	2330	2335	2275	3020	1630	2325	2300.88	1.81	0	12574	2361	2342	2321	2302	2281	2332	2292	149	695	500	1720	5	1	29747874	683	5.10	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.23	N	129260	500	148 억		537722	N	N	6	N	00	N
115	20240607	150752	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-25	5	-1.08	134847945	58602	213.06	2330	2335	2275	3020	1630	2325	2301.08	1.81	0	13899	2361	2342	2321	2302	2281	2332	2292	149	695	500	1720	5	1	29747874	684	5.11	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.23	N	129260	500	148 억		537722	N	N	2	N	00	N
116	20240607	140746	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-15	5	-0.65	129978585	56490	205.38	2330	2335	2275	3020	1630	2325	2300.91	1.81	0	13961	2361	2342	2321	2302	2281	2332	2292	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.19	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.23	N	129260	500	148 억		537722	N	N	2	N	00	N
117	20240607	130741	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-25	5	-1.08	128050220	55653	202.34	2330	2335	2275	3020	1630	2325	2300.87	1.81	0	13963	2361	2342	2321	2302	2281	2332	2292	149	695	500	1720	5	1	29747874	684	5.11	0.26	12	0.19	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.23	N	129260	500	148 억		537722	N	N	2	N	00	N
118	20240607	120747	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-15	5	-0.65	120540575	52389	190.47	2330	2335	2275	3020	1630	2325	2300.88	1.81	0	13781	2361	2342	2321	2302	2281	2332	2292	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.18	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.23	N	129260	500	148 억		537722	N	N	2	N	00	N
119	20240607	110736	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	-25	5	-1.08	117967200	51272	186.41	2330	2335	2275	3020	1630	2325	2300.81	1.81	0	13781	2361	2342	2321	2302	2281	2332	2292	149	695	500	1720	5	1	29747874	684	5.11	0.26	12	0.17	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.23	N	129260	500	148 억		537722	N	N	2	N	00	N
120	20240607	100747	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	10	2	0.43	23870245	10283	37.39	2330	2335	2315	3020	1630	2325	2321.33	1.81	0	3485	2361	2342	2321	2302	2281	2332	2292	149	695	500	1720	5	1	29747874	695	5.19	0.26	12	0.03	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2250	3.78	20240419	2930	-20.31	20240115	2185	6.86	20231031	1.23	N	129260	500	148 억		537722	N	N	2	N	00	N
121	20240607	090745	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	0	3	0.00	2835670	1221	4.44	2330	2330	2315	3020	1630	2325	2322.42	1.81	0	630	2361	2342	2321	2302	2281	2332	2292	149	695	500	1720	5	1	29747874	692	5.17	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.23	N	129260	500	148 억		537722	N	N	2	N	00	N
122	20240605	160743	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-5	5	-0.21	63826165	27504	54.98	2330	2340	2300	3025	1635	2330	2320.58	1.82	0	-4577	2353	2341	2328	2316	2303	2335	2310	149	695	500	1720	5	1	29747874	692	5.17	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.23	N	129260	500	148 억		542207	N	N	2	N	00	N
123	20240605	150740	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-15	5	-0.64	61531655	26515	53.01	2330	2340	2300	3025	1635	2330	2320.64	1.82	0	-4429	2353	2341	2328	2316	2303	2335	2310	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.23	N	129260	500	148 억		542207	N	N	0	N	00	N
124	20240605	140742	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	-10	5	-0.43	57596420	24814	49.61	2330	2340	2300	3025	1635	2330	2321.13	1.82	0	-4160	2353	2341	2328	2316	2303	2335	2310	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.08	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.23	N	129260	500	148 억		542207	N	N	0	N	00	N
125	20240605	130743	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-5	5	-0.21	57561605	24799	49.58	2330	2340	2300	3025	1635	2330	2321.13	1.82	0	-4160	2353	2341	2328	2316	2303	2335	2310	149	695	500	1720	5	1	29747874	692	5.17	0.26	12	0.08	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.23	N	129260	500	148 억		542207	N	N	0	N	00	N
126	20240605	120739	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	-25	5	-1.07	32522155	14045	28.08	2330	2340	2300	3025	1635	2330	2315.57	1.82	0	-3882	2353	2341	2328	2316	2303	2335	2310	149	695	500	1720	5	1	29747874	686	5.12	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.23	N	129260	500	148 억		542207	N	N	0	N	00	N
127	20240605	110741	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-20	5	-0.86	30496905	13165	26.32	2330	2340	2300	3025	1635	2330	2316.51	1.82	0	-3832	2353	2341	2328	2316	2303	2335	2310	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.23	N	129260	500	148 억		542207	N	N	0	N	00	N
128	20240605	100740	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	-5	5	-0.21	18108100	7797	15.59	2330	2340	2305	3025	1635	2330	2322.44	1.82	0	-3647	2353	2341	2328	2316	2303	2335	2310	149	695	500	1720	5	1	29747874	692	5.17	0.26	12	0.03	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.23	N	129260	500	148 억		542207	N	N	0	N	00	N
129	20240605	090739	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	10	2	0.43	1883140	809	1.62	2330	2340	2325	3025	1635	2330	2327.74	1.82	0	-74	2353	2341	2328	2316	2303	2335	2310	149	695	500	1720	5	1	29747874	696	5.20	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2250	4.00	20240419	2930	-20.14	20240115	2185	7.09	20231031	1.23	N	129260	500	148 억		542207	N	N	0	N	00	N
130	20240604	160734	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	15	2	0.65	116232055	49864	37.96	2340	2340	2315	3005	1625	2315	2330.98	1.83	0	-2549	2405	2360	2325	2280	2245	2382	2302	149	690	500	1710	5	1	29747874	693	5.18	0.26	12	0.17	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.22	N	129260	500	148 억		544546	N	N	0	N	00	N
131	20240604	150734	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	15	2	0.65	114394755	49075	37.36	2340	2340	2315	3005	1625	2315	2331.02	1.83	0	-2455	2405	2360	2325	2280	2245	2382	2302	149	690	500	1710	5	1	29747874	693	5.18	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.22	N	129260	500	148 억		544546	N	N	0	N	00	N
132	20240604	140736	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	25	2	1.08	95024195	40763	31.03	2340	2340	2315	3005	1625	2315	2331.14	1.83	0	-876	2405	2360	2325	2280	2245	2382	2302	149	690	500	1710	5	1	29747874	696	5.20	0.26	12	0.14	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2250	4.00	20240419	2930	-20.14	20240115	2185	7.09	20231031	1.22	N	129260	500	148 억		544546	N	N	0	N	00	N
133	20240604	130733	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	5	2	0.22	85880150	36839	28.05	2340	2340	2315	3005	1625	2315	2331.23	1.83	0	-740	2405	2360	2325	2280	2245	2382	2302	149	690	500	1710	5	1	29747874	690	5.16	0.26	12	0.12	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.22	N	129260	500	148 억		544546	N	N	0	N	00	N
134	20240604	120732	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	5	2	0.22	70094570	30052	22.88	2340	2340	2315	3005	1625	2315	2332.44	1.83	0	-390	2405	2360	2325	2280	2245	2382	2302	149	690	500	1710	5	1	29747874	690	5.16	0.26	12	0.10	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.22	N	129260	500	148 억		544546	N	N	0	N	00	N
135	20240604	110729	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	0	3	0.00	68588760	29404	22.39	2340	2340	2315	3005	1625	2315	2332.63	1.83	0	-348	2405	2360	2325	2280	2245	2382	2302	149	690	500	1710	5	1	29747874	689	5.14	0.26	12	0.10	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.22	N	129260	500	148 억		544546	N	N	0	N	00	N
136	20240604	100731	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	15	2	0.65	63069655	27024	20.57	2340	2340	2320	3005	1625	2315	2333.84	1.83	0	-343	2405	2360	2325	2280	2245	2382	2302	149	690	500	1710	5	1	29747874	693	5.18	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.22	N	129260	500	148 억		544546	N	N	0	N	00	N
137	20240604	090732	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	15	2	0.65	1235480	528	0.40	2340	2340	2325	3005	1625	2315	2339.92	1.83	0	-290	2405	2360	2325	2280	2245	2382	2302	149	690	500	1710	5	1	29747874	693	5.18	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.22	N	129260	500	148 억		544546	N	N	0	N	00	N
138	20240603	160723	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	25	2	1.09	302928270	129927	369.06	2290	2370	2290	2975	1605	2290	2331.53	1.79	0	15828	2313	2301	2278	2266	2243	2307	2272	149	685	500	1690	5	1	29747874	689	5.14	0.26	12	0.44	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.20	N	129260	500	148 억		533877	N	N	0	N	00	N
139	20240603	150724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	25	2	1.09	296967680	127355	361.75	2290	2370	2290	2975	1605	2290	2331.81	1.79	0	17649	2313	2301	2278	2266	2243	2307	2272	149	685	500	1690	5	1	29747874	689	5.14	0.26	12	0.43	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.20	N	129260	500	148 억		533877	N	N	0	N	00	N
140	20240603	140722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	45	2	1.97	256603330	109973	312.38	2290	2370	2290	2975	1605	2290	2333.33	1.79	0	9579	2313	2301	2278	2266	2243	2307	2272	149	685	500	1690	5	1	29747874	695	5.19	0.26	12	0.37	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2250	3.78	20240419	2930	-20.31	20240115	2185	6.86	20231031	1.20	N	129260	500	148 억		533877	N	N	0	N	00	N
141	20240603	130724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	50	2	2.18	255286420	109408	310.77	2290	2370	2290	2975	1605	2290	2333.34	1.79	0	9462	2313	2301	2278	2266	2243	2307	2272	149	685	500	1690	5	1	29747874	696	5.20	0.26	12	0.37	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2250	4.00	20240419	2930	-20.14	20240115	2185	7.09	20231031	1.20	N	129260	500	148 억		533877	N	N	0	N	00	N
142	20240603	120723	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2355	65	2	2.84	225323235	96570	274.31	2290	2370	2290	2975	1605	2290	2333.26	1.79	0	5085	2313	2301	2278	2266	2243	2307	2272	149	685	500	1690	5	1	29747874	701	5.23	0.26	12	0.32	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.20	N	129260	500	148 억		533877	N	N	0	N	00	N
143	20240603	110718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2325	35	2	1.53	84090905	36377	103.33	2290	2330	2290	2975	1605	2290	2311.65	1.79	0	5850	2313	2301	2278	2266	2243	2307	2272	149	685	500	1690	5	1	29747874	692	5.17	0.26	12	0.12	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.20	N	129260	500	148 억		533877	N	N	0	N	00	N
144	20240603	100716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	25	2	1.09	28900235	12537	35.61	2290	2315	2290	2975	1605	2290	2305.20	1.79	0	60	2313	2301	2278	2266	2243	2307	2272	149	685	500	1690	5	1	29747874	689	5.14	0.26	12	0.04	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.20	N	129260	500	148 억		533877	N	N	0	N	00	N
145	20240603	090716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	10	2	0.44	843720	368	1.05	2290	2300	2290	2975	1605	2290	2292.72	1.79	0	84	2313	2301	2278	2266	2243	2307	2272	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.20	N	129260	500	148 억		533877	N	N	0	N	00	N