KissMeData/001140/price/prices-20240501.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	20240531	160117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
3	20240531	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
4	20240531	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
5	20240531	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
6	20240531	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
7	20240531	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
8	20240531	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
9	20240531	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
10	20240530	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
11	20240530	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
12	20240530	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
13	20240530	130117	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
14	20240530	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
15	20240530	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
16	20240530	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
17	20240530	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
18	20240529	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
19	20240529	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
20	20240529	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
21	20240529	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
22	20240529	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
23	20240529	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
24	20240529	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
25	20240529	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
26	20240528	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
27	20240528	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
28	20240528	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
29	20240528	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
30	20240528	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
31	20240528	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
32	20240528	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
33	20240528	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
34	20240527	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
35	20240527	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
36	20240527	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
37	20240527	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
38	20240527	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
39	20240527	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
40	20240527	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
41	20240527	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	9340	-77.41	20230619	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
42	20240524	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
43	20240524	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
44	20240524	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
45	20240524	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
46	20240524	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
47	20240524	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
48	20240524	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
49	20240524	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
50	20240523	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
51	20240523	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
52	20240523	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
53	20240523	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
54	20240523	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
55	20240523	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
56	20240523	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
57	20240523	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	1910	10.47	20231222	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
58	20240522	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
59	20240522	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
60	20240522	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
61	20240522	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
62	20240522	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
63	20240522	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
64	20240522	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
65	20240522	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
66	20240521	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
67	20240521	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
68	20240521	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
69	20240521	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
70	20240521	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
71	20240521	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
72	20240521	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
73	20240521	090113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230522	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
74	20240517	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230517	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
75	20240517	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230517	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
76	20240517	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230517	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
77	20240517	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230517	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
78	20240517	120113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230517	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
79	20240517	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230517	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
80	20240517	100113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230517	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
81	20240517	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230517	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
82	20240516	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230516	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
83	20240516	150113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230516	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
84	20240516	140113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230516	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
85	20240516	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230516	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
86	20240516	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230516	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
87	20240516	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230516	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
88	20240516	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230516	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
89	20240516	090113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230516	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
90	20240514	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
91	20240514	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
92	20240514	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
93	20240514	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
94	20240514	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
95	20240514	110114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
96	20240514	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
97	20240514	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
98	20240513	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
99	20240513	150113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
100	20240513	140114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
101	20240513	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
102	20240513	120114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
103	20240513	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
104	20240513	100114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
105	20240513	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230515	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
106	20240510	160113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230510	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
107	20240510	150113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230510	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
108	20240510	140113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230510	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
109	20240510	130113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230510	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
110	20240510	120113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230510	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
111	20240510	110112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230510	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
112	20240510	100113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230510	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
113	20240510	090113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230510	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
114	20240509	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230509	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
115	20240509	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230509	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
116	20240509	140113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230509	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
117	20240509	130113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230509	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
118	20240509	120113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230509	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
119	20240509	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230509	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
120	20240509	100112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230509	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
121	20240509	090114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230509	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
122	20240508	160113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230508	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
123	20240508	150113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230508	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
124	20240508	140113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230508	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
125	20240508	130112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230508	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
126	20240508	120113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230508	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
127	20240508	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	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230508	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
128	20240508	100112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230508	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
129	20240508	090112	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230508	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
130	20240503	160114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230503	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
131	20240503	150114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230503	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
132	20240503	140113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230503	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
133	20240503	130114	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230503	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
134	20240503	120113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230503	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
135	20240503	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230503	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
136	20240503	100113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230503	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
137	20240503	090113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.39	0	0	2110	2110	2110	2110	2110	2110	2110	79	630	500	0	5	1	15856388	335	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230503	0.00	N	001140	500	79 억		61524	N	N	0	N	00	N
138	20240502	160113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.40	0	0	2110	2110	2110	2110	2110	2110	2110	77	630	500	0	5	1	15378019	324	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230502	0.00	N	001140	500	76 억		61524	N	N	0	N	00	N
139	20240502	150113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.40	0	0	2110	2110	2110	2110	2110	2110	2110	77	630	500	0	5	1	15378019	324	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230502	0.00	N	001140	500	76 억		61524	N	N	0	N	00	N
140	20240502	140113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.40	0	0	2110	2110	2110	2110	2110	2110	2110	77	630	500	0	5	1	15378019	324	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230502	0.00	N	001140	500	76 억		61524	N	N	0	N	00	N
141	20240502	130113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.40	0	0	2110	2110	2110	2110	2110	2110	2110	77	630	500	0	5	1	15378019	324	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230502	0.00	N	001140	500	76 억		61524	N	N	0	N	00	N
142	20240502	120113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.40	0	0	2110	2110	2110	2110	2110	2110	2110	77	630	500	0	5	1	15378019	324	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230502	0.00	N	001140	500	76 억		61524	N	N	0	N	00	N
143	20240502	110113	58	100.00	KOSPI		운수.창고	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.40	0	0	2110	2110	2110	2110	2110	2110	2110	77	630	500	0	5	1	15378019	324	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230502	0.00	N	001140	500	76 억		61524	N	N	0	N	00	N
144	20240502	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	0.40	0	0	2110	2110	2110	2110	2110	2110	2110	77	630	500	0	5	1	15378019	324	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230502	0.00	N	001140	500	76 억		61524	N	N	0	N	00	N
145	20240502	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	0.40	0	0	2110	2110	2110	2110	2110	2110	2110	77	630	500	0	5	1	15378019	324	-0.84	0.89	12	0.00	-2521.00	2368.00	12342	20230526	-82.90	2020	20240307	4.46	4445	-52.53	20240202	2020	4.46	20240307	10800	-80.46	20230526	570	270.18	20230502	0.00	N	001140	500	76 억		61524	N	N	0	N	00	N