KissMeData/298690/price/prices-20230701.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	20230731	161107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3000	-35	5	-1.15	514339930	172351	49.24	3035	3050	2965	3945	2125	3035	2984.25	0.78	-21452	-21660	3188	3111	2968	2891	2748	3150	2930	1166	910	1000	2060	5	1	116640000	3499	-1.65	2.75	12	0.15	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1385	116.61	20220801	0.00	N	298690	1000	1166 억		453391	N	N	1	N	00	N
3	20230731	151106	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3000	-35	5	-1.15	493605645	165432	47.26	3035	3050	2965	3945	2125	3035	2983.74	0.78	-22579	-23043	3188	3111	2968	2891	2748	3150	2930	1166	910	1000	2060	5	1	116640000	3499	-1.65	2.75	12	0.14	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1385	116.61	20220801	0.00	N	298690	1000	1166 억		452264	N	N	38	N	00	N
4	20230731	141113	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2975	-60	5	-1.98	408789520	137038	39.15	3035	3050	2965	3945	2125	3035	2983.04	0.76	-28786	-28807	3188	3111	2968	2891	2748	3150	2930	1166	910	1000	2060	5	1	116640000	3470	-1.64	2.72	12	0.12	-1819.00	1092.00	4780	20230130	-37.76	1920	20221101	54.95	4780	-37.76	20230130	2570	15.76	20230102	4780	-37.76	20230130	1385	114.80	20220801	0.00	N	298690	1000	1166 억		446057	N	N	38	N	00	N
5	20230731	131113	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2985	-50	5	-1.65	356050400	119336	34.09	3035	3050	2965	3945	2125	3035	2983.60	0.77	-25190	-25194	3188	3111	2968	2891	2748	3150	2930	1166	910	1000	2060	5	1	116640000	3482	-1.64	2.73	12	0.10	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1385	115.52	20220801	0.00	N	298690	1000	1166 억		449653	N	N	38	N	00	N
6	20230731	121123	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2980	-55	5	-1.81	326596325	109457	31.27	3035	3050	2965	3945	2125	3035	2983.79	0.78	-21644	-21647	3188	3111	2968	2891	2748	3150	2930	1166	910	1000	2060	5	1	116640000	3476	-1.64	2.73	12	0.09	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1385	115.16	20220801	0.00	N	298690	1000	1166 억		453199	N	N	38	N	00	N
7	20230731	111123	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2975	-60	5	-1.98	271702165	91055	26.01	3035	3050	2965	3945	2125	3035	2983.93	0.79	-16924	-16924	3188	3111	2968	2891	2748	3150	2930	1166	910	1000	2060	5	1	116640000	3470	-1.64	2.72	12	0.08	-1819.00	1092.00	4780	20230130	-37.76	1920	20221101	54.95	4780	-37.76	20230130	2570	15.76	20230102	4780	-37.76	20230130	1385	114.80	20220801	0.00	N	298690	1000	1166 억		457919	N	N	38	N	00	N
8	20230731	101120	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2975	-60	5	-1.98	227128115	76110	21.74	3035	3050	2965	3945	2125	3035	2984.21	0.79	-12166	-12166	3188	3111	2968	2891	2748	3150	2930	1166	910	1000	2060	5	1	116640000	3470	-1.64	2.72	12	0.07	-1819.00	1092.00	4780	20230130	-37.76	1920	20221101	54.95	4780	-37.76	20230130	2570	15.76	20230102	4780	-37.76	20230130	1385	114.80	20220801	0.00	N	298690	1000	1166 억		462677	N	N	38	N	00	N
9	20230731	091109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2990	-45	5	-1.48	35701235	11852	3.39	3035	3050	2990	3945	2125	3035	3012.25	0.82	2612	476	3188	3111	2968	2891	2748	3150	2930	1166	910	1000	2060	5	1	116640000	3488	-1.64	2.74	12	0.01	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1385	115.88	20220801	0.00	N	298690	1000	1166 억		477455	N	N	38	N	00	N
10	20230728	161111	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3035	100	2	3.41	1018976135	347107	94.76	2905	3045	2825	3815	2055	2935	2935.49	0.81	13223	12503	3071	3002	2931	2862	2791	3037	2897	1166	880	1000	1990	5	1	116640000	3540	-1.67	2.78	12	0.30	-1819.00	1092.00	4780	20230130	-36.51	1920	20221101	58.07	4780	-36.51	20230130	2570	18.09	20230102	4780	-36.51	20230130	1385	119.13	20220728	0.00	N	298690	1000	1166 억		474843	N	N	38	N	00	N
11	20230728	151108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3040	105	2	3.58	965984285	329656	89.99	2905	3040	2825	3815	2055	2935	2930.28	0.82	16183	15195	3071	3002	2931	2862	2791	3037	2897	1166	880	1000	1990	5	1	116640000	3546	-1.67	2.78	12	0.28	-1819.00	1092.00	4780	20230130	-36.40	1920	20221101	58.33	4780	-36.40	20230130	2570	18.29	20230102	4780	-36.40	20230130	1385	119.49	20220728	0.00	N	298690	1000	1166 억		477803	N	N	0	N	00	N
12	20230728	141106	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2930	-5	5	-0.17	592155290	204978	55.96	2905	2950	2825	3815	2055	2935	2888.87	0.83	19554	18831	3071	3002	2931	2862	2791	3037	2897	1166	880	1000	1990	5	1	116640000	3418	-1.61	2.68	12	0.18	-1819.00	1092.00	4780	20230130	-38.70	1920	20221101	52.60	4780	-38.70	20230130	2570	14.01	20230102	4780	-38.70	20230130	1385	111.55	20220728	0.00	N	298690	1000	1166 억		481174	N	N	0	N	00	N
13	20230728	131111	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2925	-10	5	-0.34	510824440	177052	48.33	2905	2950	2825	3815	2055	2935	2885.17	0.84	31045	30322	3071	3002	2931	2862	2791	3037	2897	1166	880	1000	1990	5	1	116640000	3412	-1.61	2.68	12	0.15	-1819.00	1092.00	4780	20230130	-38.81	1920	20221101	52.34	4780	-38.81	20230130	2570	13.81	20230102	4780	-38.81	20230130	1385	111.19	20220728	0.00	N	298690	1000	1166 억		492665	N	N	0	N	00	N
14	20230728	121108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2920	-15	5	-0.51	464303060	161120	43.98	2905	2950	2825	3815	2055	2935	2881.72	0.86	37976	37253	3071	3002	2931	2862	2791	3037	2897	1166	880	1000	1990	5	1	116640000	3406	-1.61	2.67	12	0.14	-1819.00	1092.00	4780	20230130	-38.91	1920	20221101	52.08	4780	-38.91	20230130	2570	13.62	20230102	4780	-38.91	20230130	1385	110.83	20220728	0.00	N	298690	1000	1166 억		499596	N	N	0	N	00	N
15	20230728	111115	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2895	-40	5	-1.36	443597075	154005	42.04	2905	2950	2825	3815	2055	2935	2880.41	0.86	40355	39632	3071	3002	2931	2862	2791	3037	2897	1166	880	1000	1990	5	1	116640000	3377	-1.59	2.65	12	0.13	-1819.00	1092.00	4780	20230130	-39.44	1920	20221101	50.78	4780	-39.44	20230130	2570	12.65	20230102	4780	-39.44	20230130	1385	109.03	20220728	0.00	N	298690	1000	1166 억		501975	N	N	0	N	00	N
16	20230728	101105	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2890	-45	5	-1.53	333565785	116325	31.76	2905	2945	2825	3815	2055	2935	2867.53	0.87	43863	43214	3071	3002	2931	2862	2791	3037	2897	1166	880	1000	1990	5	1	116640000	3371	-1.59	2.65	12	0.10	-1819.00	1092.00	4780	20230130	-39.54	1920	20221101	50.52	4780	-39.54	20230130	2570	12.45	20230102	4780	-39.54	20230130	1385	108.66	20220728	0.00	N	298690	1000	1166 억		505483	N	N	0	N	00	N
17	20230728	091114	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2845	-90	5	-3.07	136847010	47833	13.06	2905	2945	2825	3815	2055	2935	2860.93	0.82	17394	15936	3071	3002	2931	2862	2791	3037	2897	1166	880	1000	1990	5	1	116640000	3318	-1.56	2.61	12	0.04	-1819.00	1092.00	4780	20230130	-40.48	1920	20221101	48.18	4780	-40.48	20230130	2570	10.70	20230102	4780	-40.48	20230130	1385	105.42	20220728	0.00	N	298690	1000	1166 억		479014	N	N	0	N	00	N
18	20230727	161105	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2935	80	2	2.80	1076271230	366199	43.27	2860	3000	2860	3710	2000	2855	2939.04	0.79	-45053	-44458	3131	2992	2846	2707	2561	2920	2635	1166	855	1000	1940	5	1	116640000	3423	-1.61	2.69	12	0.31	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1385	111.91	20220727	0.00	N	298690	1000	1166 억		461620	N	N	19	N	00	N
19	20230727	151105	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2915	60	2	2.10	1030272735	350479	41.41	2860	3000	2860	3710	2000	2855	2939.61	0.78	-53589	-53265	3131	2992	2846	2707	2561	2920	2635	1166	855	1000	1940	5	1	116640000	3400	-1.60	2.67	12	0.30	-1819.00	1092.00	4780	20230130	-39.02	1920	20221101	51.82	4780	-39.02	20230130	2570	13.42	20230102	4780	-39.02	20230130	1385	110.47	20220727	0.00	N	298690	1000	1166 억		453084	N	N	19	N	00	N
20	20230727	141101	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2920	65	2	2.28	850191685	289286	34.18	2860	3000	2860	3710	2000	2855	2938.93	0.81	-33464	-33014	3131	2992	2846	2707	2561	2920	2635	1166	855	1000	1940	5	1	116640000	3406	-1.61	2.67	12	0.25	-1819.00	1092.00	4780	20230130	-38.91	1920	20221101	52.08	4780	-38.91	20230130	2570	13.62	20230102	4780	-38.91	20230130	1385	110.83	20220727	0.00	N	298690	1000	1166 억		473209	N	N	19	N	00	N
21	20230727	131059	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2925	70	2	2.45	761747480	258858	30.59	2860	3000	2860	3710	2000	2855	2942.72	0.83	-25010	-24711	3131	2992	2846	2707	2561	2920	2635	1166	855	1000	1940	5	1	116640000	3412	-1.61	2.68	12	0.22	-1819.00	1092.00	4780	20230130	-38.81	1920	20221101	52.34	4780	-38.81	20230130	2570	13.81	20230102	4780	-38.81	20230130	1385	111.19	20220727	0.00	N	298690	1000	1166 억		481663	N	N	19	N	00	N
22	20230727	121102	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2930	75	2	2.63	702143155	238430	28.17	2860	3000	2860	3710	2000	2855	2944.86	0.83	-22764	-22465	3131	2992	2846	2707	2561	2920	2635	1166	855	1000	1940	5	1	116640000	3418	-1.61	2.68	12	0.20	-1819.00	1092.00	4780	20230130	-38.70	1920	20221101	52.60	4780	-38.70	20230130	2570	14.01	20230102	4780	-38.70	20230130	1385	111.55	20220727	0.00	N	298690	1000	1166 억		483909	N	N	19	N	00	N
23	20230727	111105	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2955	100	2	3.50	622562055	211490	24.99	2860	3000	2860	3710	2000	2855	2943.70	0.84	-15587	-15302	3131	2992	2846	2707	2561	2920	2635	1166	855	1000	1940	5	1	116640000	3447	-1.62	2.71	12	0.18	-1819.00	1092.00	4780	20230130	-38.18	1920	20221101	53.91	4780	-38.18	20230130	2570	14.98	20230102	4780	-38.18	20230130	1385	113.36	20220727	0.00	N	298690	1000	1166 억		491086	N	N	19	N	00	N
24	20230727	101101	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2925	70	2	2.45	297097975	101794	12.03	2860	2955	2860	3710	2000	2855	2918.62	0.86	-6144	-6060	3131	2992	2846	2707	2561	2920	2635	1166	855	1000	1940	5	1	116640000	3412	-1.61	2.68	12	0.09	-1819.00	1092.00	4780	20230130	-38.81	1920	20221101	52.34	4780	-38.81	20230130	2570	13.81	20230102	4780	-38.81	20230130	1385	111.19	20220727	0.00	N	298690	1000	1166 억		500529	N	N	19	N	00	N
25	20230727	091101	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2900	45	2	1.58	74993890	25828	3.05	2860	2945	2860	3710	2000	2855	2903.59	0.86	-7672	-10117	3131	2992	2846	2707	2561	2920	2635	1166	855	1000	1940	5	1	116640000	3383	-1.59	2.66	12	0.02	-1819.00	1092.00	4780	20230130	-39.33	1920	20221101	51.04	4780	-39.33	20230130	2570	12.84	20230102	4780	-39.33	20230130	1385	109.39	20220727	0.00	N	298690	1000	1166 억		499001	N	N	19	N	00	N
26	20230726	161058	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2855	20	2	0.71	2360267825	844441	82.33	2950	2985	2700	3685	1985	2835	2794.99	0.87	-17357	-17049	3115	2975	2880	2740	2645	2927	2692	1166	850	1000	1920	5	1	116640000	3330	-1.57	2.61	12	0.72	-1819.00	1092.00	4780	20230130	-40.27	1920	20221101	48.70	4780	-40.27	20230130	2570	11.09	20230102	4780	-40.27	20230130	1385	106.14	20220726	0.00	N	298690	1000	1166 억		506673	N	N	19	N	00	N
27	20230726	151104	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2850	15	2	0.53	2268147770	812216	79.19	2950	2985	2700	3685	1985	2835	2792.54	0.87	-18241	-18419	3115	2975	2880	2740	2645	2927	2692	1166	850	1000	1920	5	1	116640000	3324	-1.57	2.61	12	0.70	-1819.00	1092.00	4780	20230130	-40.38	1920	20221101	48.44	4780	-40.38	20230130	2570	10.89	20230102	4780	-40.38	20230130	1385	105.78	20220726	0.00	N	298690	1000	1166 억		505789	N	N	50	N	00	N
28	20230726	141055	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	-75	5	-2.65	1872922085	671436	65.46	2950	2985	2700	3685	1985	2835	2789.43	0.81	-49122	-48989	3115	2975	2880	2740	2645	2927	2692	1166	850	1000	1920	5	1	116640000	3219	-1.52	2.53	12	0.58	-1819.00	1092.00	4780	20230130	-42.26	1920	20221101	43.75	4780	-42.26	20230130	2570	7.39	20230102	4780	-42.26	20230130	1385	99.28	20220726	0.00	N	298690	1000	1166 억		474908	N	N	50	N	00	N
29	20230726	131052	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2730	-105	5	-3.70	1678028430	600775	58.57	2950	2985	2700	3685	1985	2835	2793.11	0.83	-41413	-41182	3115	2975	2880	2740	2645	2927	2692	1166	850	1000	1920	5	1	116640000	3184	-1.50	2.50	12	0.52	-1819.00	1092.00	4780	20230130	-42.89	1920	20221101	42.19	4780	-42.89	20230130	2570	6.23	20230102	4780	-42.89	20230130	1385	97.11	20220726	0.00	N	298690	1000	1166 억		482617	N	N	50	N	00	N
30	20230726	121055	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	-75	5	-2.65	1461321310	522050	50.90	2950	2985	2700	3685	1985	2835	2799.20	0.85	-28513	-28300	3115	2975	2880	2740	2645	2927	2692	1166	850	1000	1920	5	1	116640000	3219	-1.52	2.53	12	0.45	-1819.00	1092.00	4780	20230130	-42.26	1920	20221101	43.75	4780	-42.26	20230130	2570	7.39	20230102	4780	-42.26	20230130	1385	99.28	20220726	0.00	N	298690	1000	1166 억		495517	N	N	50	N	00	N
31	20230726	111050	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	-85	5	-3.00	1224778620	436663	42.57	2950	2985	2700	3685	1985	2835	2804.86	0.83	-39835	-39867	3115	2975	2880	2740	2645	2927	2692	1166	850	1000	1920	5	1	116640000	3208	-1.51	2.52	12	0.37	-1819.00	1092.00	4780	20230130	-42.47	1920	20221101	43.23	4780	-42.47	20230130	2570	7.00	20230102	4780	-42.47	20230130	1385	98.56	20220726	0.00	N	298690	1000	1166 억		484195	N	N	50	N	00	N
32	20230726	101058	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	-85	5	-3.00	875825060	308998	30.13	2950	2985	2725	3685	1985	2835	2834.40	0.80	-56342	-56371	3115	2975	2880	2740	2645	2927	2692	1166	850	1000	1920	5	1	116640000	3208	-1.51	2.52	12	0.26	-1819.00	1092.00	4780	20230130	-42.47	1920	20221101	43.23	4780	-42.47	20230130	2570	7.00	20230102	4780	-42.47	20230130	1385	98.56	20220726	0.00	N	298690	1000	1166 억		467688	N	N	50	N	00	N
33	20230726	091052	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2845	10	2	0.35	358837630	123902	12.08	2950	2985	2830	3685	1985	2835	2896.14	0.86	-23619	-23615	3115	2975	2880	2740	2645	2927	2692	1166	850	1000	1920	5	1	116640000	3318	-1.56	2.61	12	0.11	-1819.00	1092.00	4780	20230130	-40.48	1920	20221101	48.18	4780	-40.48	20230130	2570	10.70	20230102	4780	-40.48	20230130	1385	105.42	20220726	0.00	N	298690	1000	1166 억		500411	N	N	50	N	00	N
34	20230725	161050	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2835	-195	5	-6.44	2924946555	1023659	233.68	3020	3020	2785	3935	2125	3030	2857.36	0.90	-116732	-143279	3146	3087	3031	2972	2916	3060	2945	1166	905	1000	2060	5	1	116640000	3307	-1.56	2.60	12	0.88	-1819.00	1092.00	4780	20230130	-40.69	1920	20221101	47.66	4780	-40.69	20230130	2570	10.31	20230102	4780	-40.69	20230130	1385	104.69	20220725	0.00	N	298690	1000	1166 억		524030	N	N	50	N	00	N
35	20230725	151039	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2825	-205	5	-6.77	2872039610	1004984	229.42	3020	3020	2785	3935	2125	3030	2857.80	0.90	-113407	-140481	3146	3087	3031	2972	2916	3060	2945	1166	905	1000	2060	5	1	116640000	3295	-1.55	2.59	12	0.86	-1819.00	1092.00	4780	20230130	-40.90	1920	20221101	47.14	4780	-40.90	20230130	2570	9.92	20230102	4780	-40.90	20230130	1385	103.97	20220725	0.00	N	298690	1000	1166 억		527355	N	N	0	N	00	N
36	20230725	141035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2795	-235	5	-7.76	2537683885	886441	202.35	3020	3020	2785	3935	2125	3030	2862.78	0.92	-102806	-129680	3146	3087	3031	2972	2916	3060	2945	1166	905	1000	2060	5	1	116640000	3260	-1.54	2.56	12	0.76	-1819.00	1092.00	4780	20230130	-41.53	1920	20221101	45.57	4780	-41.53	20230130	2570	8.75	20230102	4780	-41.53	20230130	1385	101.81	20220725	0.00	N	298690	1000	1166 억		537956	N	N	0	N	00	N
37	20230725	131047	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2825	-205	5	-6.77	2120386895	737650	168.39	3020	3020	2820	3935	2125	3030	2874.52	0.95	-89404	-99932	3146	3087	3031	2972	2916	3060	2945	1166	905	1000	2060	5	1	116640000	3295	-1.55	2.59	12	0.63	-1819.00	1092.00	4780	20230130	-40.90	1920	20221101	47.14	4780	-40.90	20230130	2570	9.92	20230102	4780	-40.90	20230130	1385	103.97	20220725	0.00	N	298690	1000	1166 억		551358	N	N	0	N	00	N
38	20230725	121047	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2845	-185	5	-6.11	1902812780	660884	150.87	3020	3020	2820	3935	2125	3030	2879.19	0.96	-81389	-77781	3146	3087	3031	2972	2916	3060	2945	1166	905	1000	2060	5	1	116640000	3318	-1.56	2.61	12	0.57	-1819.00	1092.00	4780	20230130	-40.48	1920	20221101	48.18	4780	-40.48	20230130	2570	10.70	20230102	4780	-40.48	20230130	1385	105.42	20220725	0.00	N	298690	1000	1166 억		559373	N	N	0	N	00	N
39	20230725	111044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2850	-180	5	-5.94	1593401500	551774	125.96	3020	3020	2830	3935	2125	3030	2887.78	0.98	-70553	-67296	3146	3087	3031	2972	2916	3060	2945	1166	905	1000	2060	5	1	116640000	3324	-1.57	2.61	12	0.47	-1819.00	1092.00	4780	20230130	-40.38	1920	20221101	48.44	4780	-40.38	20230130	2570	10.89	20230102	4780	-40.38	20230130	1385	105.78	20220725	0.00	N	298690	1000	1166 억		570209	N	N	0	N	00	N
40	20230725	101044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2875	-155	5	-5.12	985562925	338670	77.31	3020	3020	2855	3935	2125	3030	2910.10	1.00	-57186	-54035	3146	3087	3031	2972	2916	3060	2945	1166	905	1000	2060	5	1	116640000	3353	-1.58	2.63	12	0.29	-1819.00	1092.00	4780	20230130	-39.85	1920	20221101	49.74	4780	-39.85	20230130	2570	11.87	20230102	4780	-39.85	20230130	1385	107.58	20220725	0.00	N	298690	1000	1166 억		583576	N	N	0	N	00	N
41	20230725	091043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2925	-105	5	-3.47	374933160	126843	28.96	3020	3020	2925	3935	2125	3030	2955.88	1.01	-49193	-46872	3146	3087	3031	2972	2916	3060	2945	1166	905	1000	2060	5	1	116640000	3412	-1.61	2.68	12	0.11	-1819.00	1092.00	4780	20230130	-38.81	1920	20221101	52.34	4780	-38.81	20230130	2570	13.81	20230102	4780	-38.81	20230130	1385	111.19	20220725	0.00	N	298690	1000	1166 억		591569	N	N	0	N	00	N
42	20230724	161045	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3030	-60	5	-1.94	1312247550	437070	209.50	3090	3090	2975	4015	2165	3090	3002.37	1.10	41240	41308	3180	3135	3105	3060	3030	3120	3045	1166	925	1000	2100	5	1	116640000	3534	-1.67	2.77	12	0.37	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1385	118.77	20220725	0.00	N	298690	1000	1166 억		640762	N	N	0	N	00	N
43	20230724	151040	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	-80	5	-2.59	1252659065	417359	200.05	3090	3090	2975	4015	2165	3090	3001.39	1.10	42632	42654	3180	3135	3105	3060	3030	3120	3045	1166	925	1000	2100	5	1	116640000	3511	-1.65	2.76	12	0.36	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1385	117.33	20220725	0.00	N	298690	1000	1166 억		642154	N	N	0	N	00	N
44	20230724	141038	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3000	-90	5	-2.91	1092091695	363826	174.39	3090	3090	2975	4015	2165	3090	3001.69	1.08	30767	30729	3180	3135	3105	3060	3030	3120	3045	1166	925	1000	2100	5	1	116640000	3499	-1.65	2.75	12	0.31	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1385	116.61	20220725	0.00	N	298690	1000	1166 억		630289	N	N	0	N	00	N
45	20230724	131039	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3005	-85	5	-2.75	873928985	291024	139.50	3090	3090	2975	4015	2165	3090	3002.94	1.07	27038	26894	3180	3135	3105	3060	3030	3120	3045	1166	925	1000	2100	5	1	116640000	3505	-1.65	2.75	12	0.25	-1819.00	1092.00	4780	20230130	-37.13	1920	20221101	56.51	4780	-37.13	20230130	2570	16.93	20230102	4780	-37.13	20230130	1385	116.97	20220725	0.00	N	298690	1000	1166 억		626560	N	N	0	N	00	N
46	20230724	121040	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3015	-75	5	-2.43	741334255	246936	118.36	3090	3090	2975	4015	2165	3090	3002.13	1.07	23723	23669	3180	3135	3105	3060	3030	3120	3045	1166	925	1000	2100	5	1	116640000	3517	-1.66	2.76	12	0.21	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1385	117.69	20220725	0.00	N	298690	1000	1166 억		623245	N	N	0	N	00	N
47	20230724	111045	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2995	-95	5	-3.07	601483465	200391	96.05	3090	3090	2975	4015	2165	3090	3001.55	1.07	22278	22063	3180	3135	3105	3060	3030	3120	3045	1166	925	1000	2100	5	1	116640000	3493	-1.65	2.74	12	0.17	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1385	116.25	20220725	0.00	N	298690	1000	1166 억		621800	N	N	0	N	00	N
48	20230724	101034	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3000	-90	5	-2.91	440182420	146664	70.30	3090	3090	2975	4015	2165	3090	3001.30	1.06	20294	20294	3180	3135	3105	3060	3030	3120	3045	1166	925	1000	2100	5	1	116640000	3499	-1.65	2.75	12	0.13	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1385	116.61	20220725	0.00	N	298690	1000	1166 억		619816	N	N	0	N	00	N
49	20230724	091041	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3005	-85	5	-2.75	80876920	26716	12.81	3090	3090	3005	4015	2165	3090	3027.28	1.01	-11834	-11262	3180	3135	3105	3060	3030	3120	3045	1166	925	1000	2100	5	1	116640000	3505	-1.65	2.75	12	0.02	-1819.00	1092.00	4780	20230130	-37.13	1920	20221101	56.51	4780	-37.13	20230130	2570	16.93	20230102	4780	-37.13	20230130	1385	116.97	20220725	0.00	N	298690	1000	1166 억		587688	N	N	0	N	00	N
50	20230721	161030	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3090	-50	5	-1.59	628736720	203276	72.87	3150	3150	3075	4080	2200	3140	3093.02	1.03	-25185	-24547	3246	3192	3121	3067	2996	3220	3095	1166	940	1000	2130	5	1	116640000	3604	-1.70	2.83	12	0.17	-1819.00	1092.00	4780	20230130	-35.36	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1375	124.73	20220721	0.00	N	298690	1000	1166 억		599522	N	N	383	N	00	N
51	20230721	151031	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3095	-45	5	-1.43	557956380	180361	64.66	3150	3150	3075	4080	2200	3140	3093.55	1.02	-28108	-27748	3246	3192	3121	3067	2996	3220	3095	1166	940	1000	2130	5	1	116640000	3610	-1.70	2.83	12	0.15	-1819.00	1092.00	4780	20230130	-35.25	1920	20221101	61.20	4780	-35.25	20230130	2570	20.43	20230102	4780	-35.25	20230130	1375	125.09	20220721	0.00	N	298690	1000	1166 억		596599	N	N	383	N	00	N
52	20230721	141027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3085	-55	5	-1.75	425017530	137294	49.22	3150	3150	3075	4080	2200	3140	3095.67	1.02	-32744	-32548	3246	3192	3121	3067	2996	3220	3095	1166	940	1000	2130	5	1	116640000	3598	-1.70	2.83	12	0.12	-1819.00	1092.00	4780	20230130	-35.46	1920	20221101	60.68	4780	-35.46	20230130	2570	20.04	20230102	4780	-35.46	20230130	1375	124.36	20220721	0.00	N	298690	1000	1166 억		591963	N	N	383	N	00	N
53	20230721	131032	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3090	-50	5	-1.59	355485920	114781	41.15	3150	3150	3075	4080	2200	3140	3097.08	1.02	-28673	-28686	3246	3192	3121	3067	2996	3220	3095	1166	940	1000	2130	5	1	116640000	3604	-1.70	2.83	12	0.10	-1819.00	1092.00	4780	20230130	-35.36	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1375	124.73	20220721	0.00	N	298690	1000	1166 억		596034	N	N	383	N	00	N
54	20230721	121044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3095	-45	5	-1.43	269871615	87090	31.22	3150	3150	3075	4080	2200	3140	3098.77	1.03	-23907	-23913	3246	3192	3121	3067	2996	3220	3095	1166	940	1000	2130	5	1	116640000	3610	-1.70	2.83	12	0.07	-1819.00	1092.00	4780	20230130	-35.25	1920	20221101	61.20	4780	-35.25	20230130	2570	20.43	20230102	4780	-35.25	20230130	1375	125.09	20220721	0.00	N	298690	1000	1166 억		600800	N	N	383	N	00	N
55	20230721	111040	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3095	-45	5	-1.43	211849170	68357	24.51	3150	3150	3075	4080	2200	3140	3099.16	1.04	-20953	-21021	3246	3192	3121	3067	2996	3220	3095	1166	940	1000	2130	5	1	116640000	3610	-1.70	2.83	12	0.06	-1819.00	1092.00	4780	20230130	-35.25	1920	20221101	61.20	4780	-35.25	20230130	2570	20.43	20230102	4780	-35.25	20230130	1375	125.09	20220721	0.00	N	298690	1000	1166 억		603754	N	N	383	N	00	N
56	20230721	101039	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3095	-45	5	-1.43	170170840	54904	19.68	3150	3150	3075	4080	2200	3140	3099.43	1.04	-20998	-21051	3246	3192	3121	3067	2996	3220	3095	1166	940	1000	2130	5	1	116640000	3610	-1.70	2.83	12	0.05	-1819.00	1092.00	4780	20230130	-35.25	1920	20221101	61.20	4780	-35.25	20230130	2570	20.43	20230102	4780	-35.25	20230130	1375	125.09	20220721	0.00	N	298690	1000	1166 억		603709	N	N	383	N	00	N
57	20230721	091035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3090	-50	5	-1.59	46586990	14986	5.37	3150	3150	3075	4080	2200	3140	3108.70	1.06	-6098	-6098	3246	3192	3121	3067	2996	3220	3095	1166	940	1000	2130	5	1	116640000	3604	-1.70	2.83	12	0.01	-1819.00	1092.00	4780	20230130	-35.36	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1375	124.73	20220721	0.00	N	298690	1000	1166 억		618609	N	N	383	N	00	N
58	20230720	161026	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3140	50	2	1.62	869320875	278732	128.01	3050	3175	3050	4015	2165	3090	3118.60	1.07	40680	40861	3210	3150	3100	3040	2990	3125	3015	1166	925	1000	2100	5	1	116640000	3662	-1.73	2.88	12	0.24	-1819.00	1092.00	4780	20230130	-34.31	1920	20221101	63.54	4780	-34.31	20230130	2570	22.18	20230102	4780	-34.31	20230130	1375	128.36	20220720	0.00	N	298690	1000	1166 억		624707	N	N	383	N	00	N
59	20230720	151027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3135	45	2	1.46	818293495	262452	120.53	3050	3175	3050	4015	2165	3090	3117.88	1.06	34825	34763	3210	3150	3100	3040	2990	3125	3015	1166	925	1000	2100	5	1	116640000	3657	-1.72	2.87	12	0.23	-1819.00	1092.00	4780	20230130	-34.41	1920	20221101	63.28	4780	-34.41	20230130	2570	21.98	20230102	4780	-34.41	20230130	1375	128.00	20220720	0.00	N	298690	1000	1166 억		618852	N	N	41	N	00	N
60	20230720	141025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3100	10	2	0.32	716594300	229836	105.55	3050	3175	3050	4015	2165	3090	3117.85	1.04	21060	21213	3210	3150	3100	3040	2990	3125	3015	1166	925	1000	2100	5	1	116640000	3616	-1.70	2.84	12	0.20	-1819.00	1092.00	4780	20230130	-35.15	1920	20221101	61.46	4780	-35.15	20230130	2570	20.62	20230102	4780	-35.15	20230130	1375	125.45	20220720	0.00	N	298690	1000	1166 억		605087	N	N	41	N	00	N
61	20230720	131026	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3110	20	2	0.65	618573670	198328	91.08	3050	3175	3050	4015	2165	3090	3118.94	1.04	21606	24635	3210	3150	3100	3040	2990	3125	3015	1166	925	1000	2100	5	1	116640000	3628	-1.71	2.85	12	0.17	-1819.00	1092.00	4780	20230130	-34.94	1920	20221101	61.98	4780	-34.94	20230130	2570	21.01	20230102	4780	-34.94	20230130	1375	126.18	20220720	0.00	N	298690	1000	1166 억		605633	N	N	41	N	00	N
62	20230720	121035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3105	15	2	0.49	542340885	173785	79.81	3050	3175	3050	4015	2165	3090	3120.76	1.04	22922	25832	3210	3150	3100	3040	2990	3125	3015	1166	925	1000	2100	5	1	116640000	3622	-1.71	2.84	12	0.15	-1819.00	1092.00	4780	20230130	-35.04	1920	20221101	61.72	4780	-35.04	20230130	2570	20.82	20230102	4780	-35.04	20230130	1375	125.82	20220720	0.00	N	298690	1000	1166 억		606949	N	N	41	N	00	N
63	20230720	111031	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3100	10	2	0.32	508721625	162960	74.84	3050	3175	3050	4015	2165	3090	3121.76	1.04	23996	26889	3210	3150	3100	3040	2990	3125	3015	1166	925	1000	2100	5	1	116640000	3616	-1.70	2.84	12	0.14	-1819.00	1092.00	4780	20230130	-35.15	1920	20221101	61.46	4780	-35.15	20230130	2570	20.62	20230102	4780	-35.15	20230130	1375	125.45	20220720	0.00	N	298690	1000	1166 억		608023	N	N	41	N	00	N
64	20230720	101019	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3150	60	2	1.94	262547970	83898	38.53	3050	3175	3050	4015	2165	3090	3129.37	1.04	24232	24135	3210	3150	3100	3040	2990	3125	3015	1166	925	1000	2100	5	1	116640000	3674	-1.73	2.88	12	0.07	-1819.00	1092.00	4780	20230130	-34.10	1920	20221101	64.06	4780	-34.10	20230130	2570	22.57	20230102	4780	-34.10	20230130	1375	129.09	20220720	0.00	N	298690	1000	1166 억		608259	N	N	41	N	00	N
65	20230720	091022	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3090	0	3	0.00	25116985	8168	3.75	3050	3090	3050	4015	2165	3090	3075.05	1.00	-2758	-2758	3210	3150	3100	3040	2990	3125	3015	1166	925	1000	2100	5	1	116640000	3604	-1.70	2.83	12	0.01	-1819.00	1092.00	4780	20230130	-35.36	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1375	124.73	20220720	0.00	N	298690	1000	1166 억		581269	N	N	41	N	00	N
66	20230719	161041	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3090	-35	5	-1.12	673615810	217654	55.70	3160	3160	3050	4060	2190	3125	3094.89	1.00	-14719	-14719	3308	3216	3133	3041	2958	3175	3000	1166	935	1000	2120	5	1	116640000	3604	-1.70	2.83	12	0.19	-1819.00	1092.00	4780	20230130	-35.36	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1365	126.37	20220719	0.00	N	298690	1000	1166 억		584027	N	N	41	N	00	N
67	20230719	151040	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3105	-20	5	-0.64	651002670	210368	53.83	3160	3160	3050	4060	2190	3125	3094.59	1.00	-16999	-17184	3308	3216	3133	3041	2958	3175	3000	1166	935	1000	2120	5	1	116640000	3622	-1.71	2.84	12	0.18	-1819.00	1092.00	4780	20230130	-35.04	1920	20221101	61.72	4780	-35.04	20230130	2570	20.82	20230102	4780	-35.04	20230130	1365	127.47	20220719	0.00	N	298690	1000	1166 억		581747	N	N	221	N	00	N
68	20230719	141043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3090	-35	5	-1.12	587079370	189755	48.56	3160	3160	3050	4060	2190	3125	3093.88	0.98	-25196	-25413	3308	3216	3133	3041	2958	3175	3000	1166	935	1000	2120	5	1	116640000	3604	-1.70	2.83	12	0.16	-1819.00	1092.00	4780	20230130	-35.36	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1365	126.37	20220719	0.00	N	298690	1000	1166 억		573550	N	N	221	N	00	N
69	20230719	131029	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3075	-50	5	-1.60	517679575	167211	42.79	3160	3160	3050	4060	2190	3125	3095.97	0.99	-20891	-21337	3308	3216	3133	3041	2958	3175	3000	1166	935	1000	2120	5	1	116640000	3587	-1.69	2.82	12	0.14	-1819.00	1092.00	4780	20230130	-35.67	1920	20221101	60.16	4780	-35.67	20230130	2570	19.65	20230102	4780	-35.67	20230130	1365	125.27	20220719	0.00	N	298690	1000	1166 억		577855	N	N	221	N	00	N
70	20230719	121046	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3085	-40	5	-1.28	472761115	152608	39.05	3160	3160	3050	4060	2190	3125	3097.88	0.99	-19070	-19070	3308	3216	3133	3041	2958	3175	3000	1166	935	1000	2120	5	1	116640000	3598	-1.70	2.83	12	0.13	-1819.00	1092.00	4780	20230130	-35.46	1920	20221101	60.68	4780	-35.46	20230130	2570	20.04	20230102	4780	-35.46	20230130	1365	126.01	20220719	0.00	N	298690	1000	1166 억		579676	N	N	221	N	00	N
71	20230719	111043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3075	-50	5	-1.60	420754125	135698	34.73	3160	3160	3050	4060	2190	3125	3100.67	0.99	-20535	-20535	3308	3216	3133	3041	2958	3175	3000	1166	935	1000	2120	5	1	116640000	3587	-1.69	2.82	12	0.12	-1819.00	1092.00	4780	20230130	-35.67	1920	20221101	60.16	4780	-35.67	20230130	2570	19.65	20230102	4780	-35.67	20230130	1365	125.27	20220719	0.00	N	298690	1000	1166 억		578211	N	N	221	N	00	N
72	20230719	101034	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3115	-10	5	-0.32	232365200	75146	19.23	3160	3160	3050	4060	2190	3125	3092.18	1.03	1049	1049	3308	3216	3133	3041	2958	3175	3000	1166	935	1000	2120	5	1	116640000	3633	-1.71	2.85	12	0.06	-1819.00	1092.00	4780	20230130	-34.83	1920	20221101	62.24	4780	-34.83	20230130	2570	21.21	20230102	4780	-34.83	20230130	1365	128.21	20220719	0.00	N	298690	1000	1166 억		599795	N	N	221	N	00	N
73	20230719	091033	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3110	-15	5	-0.48	22774020	7286	1.86	3160	3160	3105	4060	2190	3125	3125.72	1.02	-4530	-4530	3308	3216	3133	3041	2958	3175	3000	1166	935	1000	2120	5	1	116640000	3628	-1.71	2.85	12	0.01	-1819.00	1092.00	4780	20230130	-34.94	1920	20221101	61.98	4780	-34.94	20230130	2570	21.01	20230102	4780	-34.94	20230130	1365	127.84	20220719	0.00	N	298690	1000	1166 억		594216	N	N	221	N	00	N
74	20230718	161033	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3125	-65	5	-2.04	1217178535	390217	47.73	3200	3225	3050	4145	2235	3190	3119.23	1.03	16314	-10660	3366	3277	3196	3107	3026	3237	3067	1166	955	1000	2160	5	1	116640000	3645	-1.72	2.86	12	0.33	-1819.00	1092.00	4780	20230130	-34.62	1920	20221101	62.76	4780	-34.62	20230130	2570	21.60	20230102	4780	-34.62	20230130	1365	128.94	20220718	0.00	N	298690	1000	1166 억		598746	N	N	221	N	00	N
75	20230718	151031	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3120	-70	5	-2.19	1184376835	379703	46.44	3200	3225	3050	4145	2235	3190	3119.22	1.02	15069	-12050	3366	3277	3196	3107	3026	3237	3067	1166	955	1000	2160	5	1	116640000	3639	-1.72	2.86	12	0.33	-1819.00	1092.00	4780	20230130	-34.73	1920	20221101	62.50	4780	-34.73	20230130	2570	21.40	20230102	4780	-34.73	20230130	1365	128.57	20220718	0.00	N	298690	1000	1166 억		597501	N	N	255	N	00	N
76	20230718	141027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3070	-120	5	-3.76	1044704065	334729	40.94	3200	3225	3050	4145	2235	3190	3121.04	1.02	10503	-9209	3366	3277	3196	3107	3026	3237	3067	1166	955	1000	2160	5	1	116640000	3581	-1.69	2.81	12	0.29	-1819.00	1092.00	4780	20230130	-35.77	1920	20221101	59.90	4780	-35.77	20230130	2570	19.46	20230102	4780	-35.77	20230130	1365	124.91	20220718	0.00	N	298690	1000	1166 억		592935	N	N	255	N	00	N
77	20230718	131028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3115	-75	5	-2.35	561903375	177669	21.73	3200	3225	3105	4145	2235	3190	3162.64	1.00	-2044	-2084	3366	3277	3196	3107	3026	3237	3067	1166	955	1000	2160	5	1	116640000	3633	-1.71	2.85	12	0.15	-1819.00	1092.00	4780	20230130	-34.83	1920	20221101	62.24	4780	-34.83	20230130	2570	21.21	20230102	4780	-34.83	20230130	1365	128.21	20220718	0.00	N	298690	1000	1166 억		580388	N	N	255	N	00	N
78	20230718	121038	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3150	-40	5	-1.25	425417435	133945	16.38	3200	3225	3135	4145	2235	3190	3176.06	1.01	3709	3756	3366	3277	3196	3107	3026	3237	3067	1166	955	1000	2160	5	1	116640000	3674	-1.73	2.88	12	0.11	-1819.00	1092.00	4780	20230130	-34.10	1920	20221101	64.06	4780	-34.10	20230130	2570	22.57	20230102	4780	-34.10	20230130	1365	130.77	20220718	0.00	N	298690	1000	1166 억		586141	N	N	255	N	00	N
79	20230718	111035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3165	-25	5	-0.78	312451830	98126	12.00	3200	3225	3150	4145	2235	3190	3184.19	1.01	6482	6378	3366	3277	3196	3107	3026	3237	3067	1166	955	1000	2160	5	1	116640000	3692	-1.74	2.90	12	0.08	-1819.00	1092.00	4780	20230130	-33.79	1920	20221101	64.84	4780	-33.79	20230130	2570	23.15	20230102	4780	-33.79	20230130	1365	131.87	20220718	0.00	N	298690	1000	1166 억		588914	N	N	255	N	00	N
80	20230718	101028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3165	-25	5	-0.78	239308435	75028	9.18	3200	3225	3155	4145	2235	3190	3189.59	1.01	5905	5780	3366	3277	3196	3107	3026	3237	3067	1166	955	1000	2160	5	1	116640000	3692	-1.74	2.90	12	0.06	-1819.00	1092.00	4780	20230130	-33.79	1920	20221101	64.84	4780	-33.79	20230130	2570	23.15	20230102	4780	-33.79	20230130	1365	131.87	20220718	0.00	N	298690	1000	1166 억		588337	N	N	255	N	00	N
81	20230718	091025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3220	30	2	0.94	99055435	30947	3.79	3200	3225	3170	4145	2235	3190	3200.81	1.03	15531	15473	3366	3277	3196	3107	3026	3237	3067	1166	955	1000	2160	5	1	116640000	3756	-1.77	2.95	12	0.03	-1819.00	1092.00	4780	20230130	-32.64	1920	20221101	67.71	4780	-32.64	20230130	2570	25.29	20230102	4780	-32.64	20230130	1365	135.90	20220718	0.00	N	298690	1000	1166 억		597963	N	N	255	N	00	N
82	20230717	161028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3190	-95	5	-2.89	2589076080	816079	165.49	3240	3285	3115	4270	2300	3285	3172.57	1.00	-34962	-340053	3421	3352	3296	3227	3171	3325	3200	1166	985	1000	2230	5	1	116640000	3721	-1.75	2.92	12	0.70	-1819.00	1092.00	4780	20230130	-33.26	1920	20221101	66.15	4780	-33.26	20230130	2570	24.12	20230102	4780	-33.26	20230130	1365	133.70	20220718	0.00	N	298690	1000	1166 억		582432	N	N	255	N	00	N
83	20230717	151023	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3210	-75	5	-2.28	2460869285	776146	157.40	3240	3285	3115	4270	2300	3285	3170.63	1.01	-27291	-332382	3421	3352	3296	3227	3171	3325	3200	1166	985	1000	2230	5	1	116640000	3744	-1.76	2.94	12	0.67	-1819.00	1092.00	4780	20230130	-32.85	1920	20221101	67.19	4780	-32.85	20230130	2570	24.90	20230102	4780	-32.85	20230130	1365	135.16	20220718	0.00	N	298690	1000	1166 억		590103	N	N	67	N	00	N
84	20230717	141027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3125	-160	5	-4.87	2095036015	660132	133.87	3240	3285	3115	4270	2300	3285	3173.66	1.01	-25685	-303032	3421	3352	3296	3227	3171	3325	3200	1166	985	1000	2230	5	1	116640000	3645	-1.72	2.86	12	0.57	-1819.00	1092.00	4780	20230130	-34.62	1920	20221101	62.76	4780	-34.62	20230130	2570	21.60	20230102	4780	-34.62	20230130	1365	128.94	20220718	0.00	N	298690	1000	1166 억		591709	N	N	67	N	00	N
85	20230717	131016	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3125	-160	5	-4.87	1731709885	543752	110.27	3240	3285	3125	4270	2300	3285	3184.74	1.04	-11486	-214502	3421	3352	3296	3227	3171	3325	3200	1166	985	1000	2230	5	1	116640000	3645	-1.72	2.86	12	0.47	-1819.00	1092.00	4780	20230130	-34.62	1920	20221101	62.76	4780	-34.62	20230130	2570	21.60	20230102	4780	-34.62	20230130	1365	128.94	20220718	0.00	N	298690	1000	1166 억		605908	N	N	67	N	00	N
86	20230717	121027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3140	-145	5	-4.41	1330310775	415522	84.26	3240	3285	3130	4270	2300	3285	3201.54	1.04	-10671	-139309	3421	3352	3296	3227	3171	3325	3200	1166	985	1000	2230	5	1	116640000	3662	-1.73	2.88	12	0.36	-1819.00	1092.00	4780	20230130	-34.31	1920	20221101	63.54	4780	-34.31	20230130	2570	22.18	20230102	4780	-34.31	20230130	1365	130.04	20220718	0.00	N	298690	1000	1166 억		606723	N	N	67	N	00	N
87	20230717	111018	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3210	-75	5	-2.28	707991475	219185	44.45	3240	3285	3205	4270	2300	3285	3230.11	1.09	19863	-31229	3421	3352	3296	3227	3171	3325	3200	1166	985	1000	2230	5	1	116640000	3744	-1.76	2.94	12	0.19	-1819.00	1092.00	4780	20230130	-32.85	1920	20221101	67.19	4780	-32.85	20230130	2570	24.90	20230102	4780	-32.85	20230130	1365	135.16	20220718	0.00	N	298690	1000	1166 억		637257	N	N	67	N	00	N
88	20230717	101018	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3265	-20	5	-0.61	360635105	111514	22.61	3240	3285	3220	4270	2300	3285	3233.99	1.10	25513	25513	3421	3352	3296	3227	3171	3325	3200	1166	985	1000	2230	5	1	116640000	3808	-1.79	2.99	12	0.10	-1819.00	1092.00	4780	20230130	-31.69	1920	20221101	70.05	4780	-31.69	20230130	2570	27.04	20230102	4780	-31.69	20230130	1365	139.19	20220718	0.00	N	298690	1000	1166 억		642907	N	N	67	N	00	N
89	20230717	091018	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3230	-55	5	-1.67	108615555	33588	6.81	3240	3255	3220	4270	2300	3285	3233.76	1.06	1056	1056	3421	3352	3296	3227	3171	3325	3200	1166	985	1000	2230	5	1	116640000	3767	-1.78	2.96	12	0.03	-1819.00	1092.00	4780	20230130	-32.43	1920	20221101	68.23	4780	-32.43	20230130	2570	25.68	20230102	4780	-32.43	20230130	1365	136.63	20220718	0.00	N	298690	1000	1166 억		618450	N	N	67	N	00	N
90	20230714	161017	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3285	-95	5	-2.81	1615965140	492758	102.85	3365	3365	3240	4390	2370	3380	3279.43	1.06	-10576	-29467	3590	3485	3395	3290	3200	3440	3245	1166	1010	1000	2290	5	1	116640000	3832	-1.81	3.01	12	0.42	-1819.00	1092.00	4780	20230130	-31.28	1920	20221101	71.09	4780	-31.28	20230130	2570	27.82	20230102	4780	-31.28	20230130	1355	142.44	20220715	0.00	N	298690	1000	1166 억		617394	N	N	67	N	00	N
91	20230714	151021	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3290	-90	5	-2.66	1546898665	471743	98.47	3365	3365	3240	4390	2370	3380	3279.11	1.05	-12979	-24597	3590	3485	3395	3290	3200	3440	3245	1166	1010	1000	2290	5	1	116640000	3837	-1.81	3.01	12	0.40	-1819.00	1092.00	4780	20230130	-31.17	1920	20221101	71.35	4780	-31.17	20230130	2570	28.02	20230102	4780	-31.17	20230130	1355	142.80	20220715	0.00	N	298690	1000	1166 억		614991	N	N	1517	N	00	N
92	20230714	141027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3285	-95	5	-2.81	1340505600	408930	85.35	3365	3365	3240	4390	2370	3380	3278.08	1.04	-20287	-23139	3590	3485	3395	3290	3200	3440	3245	1166	1010	1000	2290	5	1	116640000	3832	-1.81	3.01	12	0.35	-1819.00	1092.00	4780	20230130	-31.28	1920	20221101	71.09	4780	-31.28	20230130	2570	27.82	20230102	4780	-31.28	20230130	1355	142.44	20220715	0.00	N	298690	1000	1166 억		607683	N	N	1517	N	00	N
93	20230714	131013	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3280	-100	5	-2.96	1189177750	362745	75.71	3365	3365	3240	4390	2370	3380	3278.27	1.05	-16992	-16651	3590	3485	3395	3290	3200	3440	3245	1166	1010	1000	2290	5	1	116640000	3826	-1.80	3.00	12	0.31	-1819.00	1092.00	4780	20230130	-31.38	1920	20221101	70.83	4780	-31.38	20230130	2570	27.63	20230102	4780	-31.38	20230130	1355	142.07	20220715	0.00	N	298690	1000	1166 억		610978	N	N	1517	N	00	N
94	20230714	121013	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3260	-120	5	-3.55	1089289235	332182	69.34	3365	3365	3240	4390	2370	3380	3279.19	1.06	-9653	-9681	3590	3485	3395	3290	3200	3440	3245	1166	1010	1000	2290	5	1	116640000	3802	-1.79	2.99	12	0.28	-1819.00	1092.00	4780	20230130	-31.80	1920	20221101	69.79	4780	-31.80	20230130	2570	26.85	20230102	4780	-31.80	20230130	1355	140.59	20220715	0.00	N	298690	1000	1166 억		618317	N	N	1517	N	00	N
95	20230714	111025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3250	-130	5	-3.85	920564705	280356	58.52	3365	3365	3240	4390	2370	3380	3283.55	1.06	-7349	-7291	3590	3485	3395	3290	3200	3440	3245	1166	1010	1000	2290	5	1	116640000	3791	-1.79	2.98	12	0.24	-1819.00	1092.00	4780	20230130	-32.01	1920	20221101	69.27	4780	-32.01	20230130	2570	26.46	20230102	4780	-32.01	20230130	1355	139.85	20220715	0.00	N	298690	1000	1166 억		620621	N	N	1517	N	00	N
96	20230714	101025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3290	-90	5	-2.66	399845080	120597	25.17	3365	3365	3280	4390	2370	3380	3315.54	1.05	-13712	-13712	3590	3485	3395	3290	3200	3440	3245	1166	1010	1000	2290	5	1	116640000	3837	-1.81	3.01	12	0.10	-1819.00	1092.00	4780	20230130	-31.17	1920	20221101	71.35	4780	-31.17	20230130	2570	28.02	20230102	4780	-31.17	20230130	1355	142.80	20220715	0.00	N	298690	1000	1166 억		614258	N	N	1517	N	00	N
97	20230714	091020	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3335	-45	5	-1.33	111987575	33626	7.02	3365	3365	3315	4390	2370	3380	3330.38	1.07	-1258	-1258	3590	3485	3395	3290	3200	3440	3245	1166	1010	1000	2290	5	1	116640000	3890	-1.83	3.05	12	0.03	-1819.00	1092.00	4780	20230130	-30.23	1920	20221101	73.70	4780	-30.23	20230130	2570	29.77	20230102	4780	-30.23	20230130	1355	146.13	20220715	0.00	N	298690	1000	1166 억		626712	N	N	1517	N	00	N
98	20230713	161015	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3380	-80	5	-2.31	1616830325	477869	82.06	3500	3500	3305	4495	2425	3460	3383.38	1.08	-102334	-105061	3600	3530	3410	3340	3220	3565	3375	1166	1035	1000	2350	5	1	116640000	3942	-1.86	3.10	12	0.41	-1819.00	1092.00	4780	20230130	-29.29	1920	20221101	76.04	4780	-29.29	20230130	2570	31.52	20230102	4780	-29.29	20230130	1330	154.14	20220713	0.00	N	298690	1000	1166 억		627970	N	N	1517	N	00	N
99	20230713	151010	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3350	-110	5	-3.18	1555349265	459604	78.92	3500	3500	3305	4495	2425	3460	3384.07	1.08	-102872	-105814	3600	3530	3410	3340	3220	3565	3375	1166	1035	1000	2350	5	1	116640000	3907	-1.84	3.07	12	0.39	-1819.00	1092.00	4780	20230130	-29.92	1920	20221101	74.48	4780	-29.92	20230130	2570	30.35	20230102	4780	-29.92	20230130	1330	151.88	20220713	0.00	N	298690	1000	1166 억		627432	N	N	142	N	00	N
100	20230713	141010	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3350	-110	5	-3.18	1370554925	404388	69.44	3500	3500	3305	4495	2425	3460	3389.17	1.08	-98619	-99306	3600	3530	3410	3340	3220	3565	3375	1166	1035	1000	2350	5	1	116640000	3907	-1.84	3.07	12	0.35	-1819.00	1092.00	4780	20230130	-29.92	1920	20221101	74.48	4780	-29.92	20230130	2570	30.35	20230102	4780	-29.92	20230130	1330	151.88	20220713	0.00	N	298690	1000	1166 억		631685	N	N	142	N	00	N
101	20230713	131014	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3345	-115	5	-3.32	1213199145	357374	61.36	3500	3500	3305	4495	2425	3460	3394.72	1.10	-90312	-90738	3600	3530	3410	3340	3220	3565	3375	1166	1035	1000	2350	5	1	116640000	3902	-1.84	3.06	12	0.31	-1819.00	1092.00	4780	20230130	-30.02	1920	20221101	74.22	4780	-30.02	20230130	2570	30.16	20230102	4780	-30.02	20230130	1330	151.50	20220713	0.00	N	298690	1000	1166 억		639992	N	N	142	N	00	N
102	20230713	121009	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3390	-70	5	-2.02	748949020	218687	37.55	3500	3500	3385	4495	2425	3460	3424.72	1.12	-74954	-74993	3600	3530	3410	3340	3220	3565	3375	1166	1035	1000	2350	5	1	116640000	3954	-1.86	3.10	12	0.19	-1819.00	1092.00	4780	20230130	-29.08	1920	20221101	76.56	4780	-29.08	20230130	2570	31.91	20230102	4780	-29.08	20230130	1330	154.89	20220713	0.00	N	298690	1000	1166 억		655350	N	N	142	N	00	N
103	20230713	111013	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3400	-60	5	-1.73	643019405	187489	32.19	3500	3500	3390	4495	2425	3460	3429.60	1.15	-60725	-60725	3600	3530	3410	3340	3220	3565	3375	1166	1035	1000	2350	5	1	116640000	3966	-1.87	3.11	12	0.16	-1819.00	1092.00	4780	20230130	-28.87	1920	20221101	77.08	4780	-28.87	20230130	2570	32.30	20230102	4780	-28.87	20230130	1330	155.64	20220713	0.00	N	298690	1000	1166 억		669579	N	N	142	N	00	N
104	20230713	101006	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3405	-55	5	-1.59	484545860	140913	24.20	3500	3500	3400	4495	2425	3460	3438.58	1.16	-55308	-55308	3600	3530	3410	3340	3220	3565	3375	1166	1035	1000	2350	5	1	116640000	3972	-1.87	3.12	12	0.12	-1819.00	1092.00	4780	20230130	-28.77	1920	20221101	77.34	4780	-28.77	20230130	2570	32.49	20230102	4780	-28.77	20230130	1330	156.02	20220713	0.00	N	298690	1000	1166 억		674996	N	N	142	N	00	N
105	20230713	091009	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3465	5	2	0.14	147675345	42518	7.30	3500	3500	3430	4495	2425	3460	3473.31	1.22	-20246	-20246	3600	3530	3410	3340	3220	3565	3375	1166	1035	1000	2350	5	1	116640000	4042	-1.90	3.17	12	0.04	-1819.00	1092.00	4780	20230130	-27.51	1920	20221101	80.47	4780	-27.51	20230130	2570	34.82	20230102	4780	-27.51	20230130	1330	160.53	20220713	0.00	N	298690	1000	1166 억		710058	N	N	142	N	00	N
106	20230712	161005	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3460	70	2	2.06	1986770095	577699	219.49	3390	3480	3290	4405	2375	3390	3439.09	1.25	95081	95130	3440	3415	3375	3350	3310	3427	3362	1166	1015	1000	2300	5	1	116640000	4036	-1.90	3.17	12	0.50	-1819.00	1092.00	4780	20230130	-27.62	1920	20221101	80.21	4780	-27.62	20230130	2570	34.63	20230102	4780	-27.62	20230130	1330	160.15	20220713	0.00	N	298690	1000	1166 억		730304	N	N	142	N	00	N
107	20230712	150957	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3455	65	2	1.92	1914003550	556655	211.49	3390	3480	3290	4405	2375	3390	3438.40	1.24	88588	87609	3440	3415	3375	3350	3310	3427	3362	1166	1015	1000	2300	5	1	116640000	4030	-1.90	3.16	12	0.48	-1819.00	1092.00	4780	20230130	-27.72	1920	20221101	79.95	4780	-27.72	20230130	2570	34.44	20230102	4780	-27.72	20230130	1330	159.77	20220713	0.00	N	298690	1000	1166 억		723811	N	N	378	N	00	N
108	20230712	140954	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3415	25	2	0.74	1710772935	497502	189.02	3390	3480	3290	4405	2375	3390	3438.73	1.22	75263	75263	3440	3415	3375	3350	3310	3427	3362	1166	1015	1000	2300	5	1	116640000	3983	-1.88	3.13	12	0.43	-1819.00	1092.00	4780	20230130	-28.56	1920	20221101	77.86	4780	-28.56	20230130	2570	32.88	20230102	4780	-28.56	20230130	1330	156.77	20220713	0.00	N	298690	1000	1166 억		710486	N	N	378	N	00	N
109	20230712	130956	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3455	65	2	1.92	1471997955	428013	162.62	3390	3480	3290	4405	2375	3390	3439.14	1.24	87840	87447	3440	3415	3375	3350	3310	3427	3362	1166	1015	1000	2300	5	1	116640000	4030	-1.90	3.16	12	0.37	-1819.00	1092.00	4780	20230130	-27.72	1920	20221101	79.95	4780	-27.72	20230130	2570	34.44	20230102	4780	-27.72	20230130	1330	159.77	20220713	0.00	N	298690	1000	1166 억		723063	N	N	378	N	00	N
110	20230712	121001	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3465	75	2	2.21	1351775555	393264	149.42	3390	3480	3290	4405	2375	3390	3437.32	1.24	89332	89289	3440	3415	3375	3350	3310	3427	3362	1166	1015	1000	2300	5	1	116640000	4042	-1.90	3.17	12	0.34	-1819.00	1092.00	4780	20230130	-27.51	1920	20221101	80.47	4780	-27.51	20230130	2570	34.82	20230102	4780	-27.51	20230130	1330	160.53	20220713	0.00	N	298690	1000	1166 억		724555	N	N	378	N	00	N
111	20230712	111001	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3445	55	2	1.62	1013280270	295398	112.23	3390	3465	3290	4405	2375	3390	3430.22	1.23	83152	83088	3440	3415	3375	3350	3310	3427	3362	1166	1015	1000	2300	5	1	116640000	4018	-1.89	3.15	12	0.25	-1819.00	1092.00	4780	20230130	-27.93	1920	20221101	79.43	4780	-27.93	20230130	2570	34.05	20230102	4780	-27.93	20230130	1330	159.02	20220713	0.00	N	298690	1000	1166 억		718375	N	N	378	N	00	N
112	20230712	101001	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3415	25	2	0.74	366051665	107519	40.85	3390	3430	3290	4405	2375	3390	3404.53	1.14	29853	29745	3440	3415	3375	3350	3310	3427	3362	1166	1015	1000	2300	5	1	116640000	3983	-1.88	3.13	12	0.09	-1819.00	1092.00	4780	20230130	-28.56	1920	20221101	77.86	4780	-28.56	20230130	2570	32.88	20230102	4780	-28.56	20230130	1330	156.77	20220713	0.00	N	298690	1000	1166 억		665076	N	N	378	N	00	N
113	20230712	091002	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3400	10	2	0.29	92093970	27254	10.35	3390	3400	3290	4405	2375	3390	3379.10	1.11	10668	10123	3440	3415	3375	3350	3310	3427	3362	1166	1015	1000	2300	5	1	116640000	3966	-1.87	3.11	12	0.02	-1819.00	1092.00	4780	20230130	-28.87	1920	20221101	77.08	4780	-28.87	20230130	2570	32.30	20230102	4780	-28.87	20230130	1330	155.64	20220713	0.00	N	298690	1000	1166 억		645891	N	N	378	N	00	N
114	20230711	160948	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3390	45	2	1.35	877421100	261080	141.75	3345	3400	3335	4345	2345	3345	3360.73	1.09	73185	76314	3475	3410	3330	3265	3185	3370	3225	1166	1000	1000	2270	5	1	116640000	3954	-1.86	3.10	12	0.22	-1819.00	1092.00	4780	20230130	-29.08	1920	20221101	76.56	4780	-29.08	20230130	2570	31.91	20230102	4780	-29.08	20230130	1330	154.89	20220713	0.00	N	298690	1000	1166 억		635223	N	N	378	N	00	N
115	20230711	150945	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3390	45	2	1.35	803320185	239226	129.88	3345	3400	3335	4345	2345	3345	3358.00	1.08	69310	71932	3475	3410	3330	3265	3185	3370	3225	1166	1000	1000	2270	5	1	116640000	3954	-1.86	3.10	12	0.21	-1819.00	1092.00	4780	20230130	-29.08	1920	20221101	76.56	4780	-29.08	20230130	2570	31.91	20230102	4780	-29.08	20230130	1330	154.89	20220713	0.00	N	298690	1000	1166 억		631348	N	N	0	N	00	N
116	20230711	140939	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3345	0	3	0.00	517105980	154468	83.86	3345	3370	3335	4345	2345	3345	3347.66	0.97	4955	7982	3475	3410	3330	3265	3185	3370	3225	1166	1000	1000	2270	5	1	116640000	3902	-1.84	3.06	12	0.13	-1819.00	1092.00	4780	20230130	-30.02	1920	20221101	74.22	4780	-30.02	20230130	2570	30.16	20230102	4780	-30.02	20230130	1330	151.50	20220713	0.00	N	298690	1000	1166 억		566993	N	N	0	N	00	N
117	20230711	130929	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3340	-5	5	-0.15	430265695	128478	69.75	3345	3370	3335	4345	2345	3345	3348.94	0.97	2481	5248	3475	3410	3330	3265	3185	3370	3225	1166	1000	1000	2270	5	1	116640000	3896	-1.84	3.06	12	0.11	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1330	151.13	20220713	0.00	N	298690	1000	1166 억		564519	N	N	0	N	00	N
118	20230711	120950	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3355	10	2	0.30	336937440	100556	54.59	3345	3370	3335	4345	2345	3345	3350.74	0.97	1941	4760	3475	3410	3330	3265	3185	3370	3225	1166	1000	1000	2270	5	1	116640000	3913	-1.84	3.07	12	0.09	-1819.00	1092.00	4780	20230130	-29.81	1920	20221101	74.74	4780	-29.81	20230130	2570	30.54	20230102	4780	-29.81	20230130	1330	152.26	20220713	0.00	N	298690	1000	1166 억		563979	N	N	0	N	00	N
119	20230711	110955	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3350	5	2	0.15	293370945	87547	47.53	3345	3370	3335	4345	2345	3345	3351.01	0.97	1943	3940	3475	3410	3330	3265	3185	3370	3225	1166	1000	1000	2270	5	1	116640000	3907	-1.84	3.07	12	0.08	-1819.00	1092.00	4780	20230130	-29.92	1920	20221101	74.48	4780	-29.92	20230130	2570	30.35	20230102	4780	-29.92	20230130	1330	151.88	20220713	0.00	N	298690	1000	1166 억		563981	N	N	0	N	00	N
120	20230711	100952	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3345	0	3	0.00	193692365	57751	31.35	3345	3370	3335	4345	2345	3345	3353.92	0.98	6902	8113	3475	3410	3330	3265	3185	3370	3225	1166	1000	1000	2270	5	1	116640000	3902	-1.84	3.06	12	0.05	-1819.00	1092.00	4780	20230130	-30.02	1920	20221101	74.22	4780	-30.02	20230130	2570	30.16	20230102	4780	-30.02	20230130	1330	151.50	20220713	0.00	N	298690	1000	1166 억		568940	N	N	0	N	00	N
121	20230711	090949	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3365	20	2	0.60	46357830	13837	7.51	3345	3365	3335	4345	2345	3345	3350.28	0.97	3511	3636	3475	3410	3330	3265	3185	3370	3225	1166	1000	1000	2270	5	1	116640000	3925	-1.85	3.08	12	0.01	-1819.00	1092.00	4780	20230130	-29.60	1920	20221101	75.26	4780	-29.60	20230130	2570	30.93	20230102	4780	-29.60	20230130	1330	153.01	20220713	0.00	N	298690	1000	1166 억		565549	N	N	0	N	00	N
122	20230710	160941	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3345	20	2	0.60	609654715	183368	77.30	3360	3395	3250	4320	2330	3325	3324.76	0.96	15796	15819	3468	3396	3323	3251	3178	3360	3215	1166	995	1000	2260	5	1	116640000	3902	-1.84	3.06	12	0.16	-1819.00	1092.00	4780	20230130	-30.02	1920	20221101	74.22	4780	-30.02	20230130	2570	30.16	20230102	4780	-30.02	20230130	1330	151.50	20220713	0.00	N	298690	1000	1166 억		562038	N	N	0	N	00	N
123	20230710	150943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3335	10	2	0.30	566455860	170405	71.84	3360	3395	3250	4320	2330	3325	3324.17	0.97	17125	16891	3468	3396	3323	3251	3178	3360	3215	1166	995	1000	2260	5	1	116640000	3890	-1.83	3.05	12	0.15	-1819.00	1092.00	4780	20230130	-30.23	1920	20221101	73.70	4780	-30.23	20230130	2570	29.77	20230102	4780	-30.23	20230130	1330	150.75	20220713	0.00	N	298690	1000	1166 억		563367	N	N	0	N	00	N
124	20230710	140933	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3330	5	2	0.15	487908485	146817	61.89	3360	3395	3250	4320	2330	3325	3323.24	0.95	6273	6221	3468	3396	3323	3251	3178	3360	3215	1166	995	1000	2260	5	1	116640000	3884	-1.83	3.05	12	0.13	-1819.00	1092.00	4780	20230130	-30.33	1920	20221101	73.44	4780	-30.33	20230130	2570	29.57	20230102	4780	-30.33	20230130	1330	150.38	20220713	0.00	N	298690	1000	1166 억		552515	N	N	0	N	00	N
125	20230710	130922	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3320	-5	5	-0.15	408334320	122853	51.79	3360	3395	3250	4320	2330	3325	3323.76	0.94	-186	-352	3468	3396	3323	3251	3178	3360	3215	1166	995	1000	2260	5	1	116640000	3872	-1.83	3.04	12	0.11	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1330	149.62	20220713	0.00	N	298690	1000	1166 억		546056	N	N	0	N	00	N
126	20230710	120948	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3320	-5	5	-0.15	333328190	100222	42.25	3360	3395	3250	4320	2330	3325	3325.90	0.95	7155	6873	3468	3396	3323	3251	3178	3360	3215	1166	995	1000	2260	5	1	116640000	3872	-1.83	3.04	12	0.09	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1330	149.62	20220713	0.00	N	298690	1000	1166 억		553397	N	N	0	N	00	N
127	20230710	110945	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3325	0	3	0.00	288758550	86757	36.57	3360	3395	3250	4320	2330	3325	3328.36	0.95	7336	7093	3468	3396	3323	3251	3178	3360	3215	1166	995	1000	2260	5	1	116640000	3878	-1.83	3.04	12	0.07	-1819.00	1092.00	4780	20230130	-30.44	1920	20221101	73.18	4780	-30.44	20230130	2570	29.38	20230102	4780	-30.44	20230130	1330	150.00	20220713	0.00	N	298690	1000	1166 억		553578	N	N	0	N	00	N
128	20230710	100946	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3345	20	2	0.60	218884220	65768	27.73	3360	3395	3250	4320	2330	3325	3328.13	0.95	6831	6786	3468	3396	3323	3251	3178	3360	3215	1166	995	1000	2260	5	1	116640000	3902	-1.84	3.06	12	0.06	-1819.00	1092.00	4780	20230130	-30.02	1920	20221101	74.22	4780	-30.02	20230130	2570	30.16	20230102	4780	-30.02	20230130	1330	151.50	20220713	0.00	N	298690	1000	1166 억		553073	N	N	0	N	00	N
129	20230710	090937	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3290	-35	5	-1.05	29138080	8842	3.73	3360	3360	3250	4320	2330	3325	3295.42	0.93	-3609	-3604	3468	3396	3323	3251	3178	3360	3215	1166	995	1000	2260	5	1	116640000	3837	-1.81	3.01	12	0.01	-1819.00	1092.00	4780	20230130	-31.17	1920	20221101	71.35	4780	-31.17	20230130	2570	28.02	20230102	4780	-31.17	20230130	1330	147.37	20220713	0.00	N	298690	1000	1166 억		542633	N	N	0	N	00	N
130	20230707	160934	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3325	-25	5	-0.75	775628860	235409	67.27	3360	3395	3250	4355	2345	3350	3294.81	0.94	-36221	-33277	3473	3411	3368	3306	3263	3390	3285	1166	1005	1000	2270	5	1	116640000	3878	-1.83	3.04	12	0.20	-1819.00	1092.00	4780	20230130	-30.44	1920	20221101	73.18	4780	-30.44	20230130	2570	29.38	20230102	4780	-30.44	20230130	1330	150.00	20220713	0.00	N	298690	1000	1166 억		546242	N	N	227	N	00	N
131	20230707	150934	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3320	-30	5	-0.90	730845695	221923	63.42	3360	3395	3250	4355	2345	3350	3293.24	0.95	-31209	-28633	3473	3411	3368	3306	3263	3390	3285	1166	1005	1000	2270	5	1	116640000	3872	-1.83	3.04	12	0.19	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1330	149.62	20220713	0.00	N	298690	1000	1166 억		551254	N	N	227	N	00	N
132	20230707	140951	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3280	-70	5	-2.09	642534240	195130	55.76	3360	3395	3250	4355	2345	3350	3292.85	0.94	-35737	-33539	3473	3411	3368	3306	3263	3390	3285	1166	1005	1000	2270	5	1	116640000	3826	-1.80	3.00	12	0.17	-1819.00	1092.00	4780	20230130	-31.38	1920	20221101	70.83	4780	-31.38	20230130	2570	27.63	20230102	4780	-31.38	20230130	1330	146.62	20220713	0.00	N	298690	1000	1166 억		546726	N	N	227	N	00	N
133	20230707	130938	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3280	-70	5	-2.09	601783820	182672	52.20	3360	3395	3250	4355	2345	3350	3294.34	0.94	-33013	-31609	3473	3411	3368	3306	3263	3390	3285	1166	1005	1000	2270	5	1	116640000	3826	-1.80	3.00	12	0.16	-1819.00	1092.00	4780	20230130	-31.38	1920	20221101	70.83	4780	-31.38	20230130	2570	27.63	20230102	4780	-31.38	20230130	1330	146.62	20220713	0.00	N	298690	1000	1166 억		549450	N	N	227	N	00	N
134	20230707	120943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3290	-60	5	-1.79	551942175	167496	47.86	3360	3395	3250	4355	2345	3350	3295.26	0.96	-24769	-24174	3473	3411	3368	3306	3263	3390	3285	1166	1005	1000	2270	5	1	116640000	3837	-1.81	3.01	12	0.14	-1819.00	1092.00	4780	20230130	-31.17	1920	20221101	71.35	4780	-31.17	20230130	2570	28.02	20230102	4780	-31.17	20230130	1330	147.37	20220713	0.00	N	298690	1000	1166 억		557694	N	N	227	N	00	N
135	20230707	110949	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3275	-75	5	-2.24	493821910	149794	42.81	3360	3395	3250	4355	2345	3350	3296.67	0.96	-22082	-22082	3473	3411	3368	3306	3263	3390	3285	1166	1005	1000	2270	5	1	116640000	3820	-1.80	3.00	12	0.13	-1819.00	1092.00	4780	20230130	-31.49	1920	20221101	70.57	4780	-31.49	20230130	2570	27.43	20230102	4780	-31.49	20230130	1330	146.24	20220713	0.00	N	298690	1000	1166 억		560381	N	N	227	N	00	N
136	20230707	100934	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3305	-45	5	-1.34	214719595	64695	18.49	3360	3395	3250	4355	2345	3350	3318.95	0.98	-11957	-12006	3473	3411	3368	3306	3263	3390	3285	1166	1005	1000	2270	5	1	116640000	3855	-1.82	3.03	12	0.06	-1819.00	1092.00	4780	20230130	-30.86	1920	20221101	72.14	4780	-30.86	20230130	2570	28.60	20230102	4780	-30.86	20230130	1330	148.50	20220713	0.00	N	298690	1000	1166 억		570506	N	N	227	N	00	N
137	20230707	090935	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3355	5	2	0.15	27800690	8298	2.37	3360	3395	3345	4355	2345	3350	3350.29	0.99	-3852	-3852	3473	3411	3368	3306	3263	3390	3285	1166	1005	1000	2270	5	1	116640000	3913	-1.84	3.07	12	0.01	-1819.00	1092.00	4780	20230130	-29.81	1920	20221101	74.74	4780	-29.81	20230130	2570	30.54	20230102	4780	-29.81	20230130	1330	152.26	20220713	0.00	N	298690	1000	1166 억		578611	N	N	227	N	00	N
138	20230706	160935	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3350	-85	5	-2.47	1177072475	348935	47.16	3430	3430	3325	4465	2405	3435	3373.33	1.00	-26869	-34317	3555	3495	3440	3380	3325	3467	3352	1166	1030	1000	2330	5	1	116640000	3907	-1.84	3.07	12	0.30	-1819.00	1092.00	4780	20230130	-29.92	1920	20221101	74.48	4780	-29.92	20230130	2570	30.35	20230102	4780	-29.92	20230130	1330	151.88	20220713	0.00	N	298690	1000	1166 억		582463	N	N	227	N	00	N
139	20230706	150935	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3355	-80	5	-2.33	1123421350	332953	45.00	3430	3430	3325	4465	2405	3435	3374.11	0.99	-32219	-39891	3555	3495	3440	3380	3325	3467	3352	1166	1030	1000	2330	5	1	116640000	3913	-1.84	3.07	12	0.29	-1819.00	1092.00	4780	20230130	-29.81	1920	20221101	74.74	4780	-29.81	20230130	2570	30.54	20230102	4780	-29.81	20230130	1330	152.26	20220713	0.00	N	298690	1000	1166 억		577113	N	N	0	N	00	N
140	20230706	140936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3360	-75	5	-2.18	1009878030	299115	40.42	3430	3430	3325	4465	2405	3435	3376.22	0.98	-37818	-37937	3555	3495	3440	3380	3325	3467	3352	1166	1030	1000	2330	5	1	116640000	3919	-1.85	3.08	12	0.26	-1819.00	1092.00	4780	20230130	-29.71	1920	20221101	75.00	4780	-29.71	20230130	2570	30.74	20230102	4780	-29.71	20230130	1330	152.63	20220713	0.00	N	298690	1000	1166 억		571514	N	N	0	N	00	N
141	20230706	130933	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3365	-70	5	-2.04	883571865	261346	35.32	3430	3430	3350	4465	2405	3435	3380.85	0.99	-33339	-33575	3555	3495	3440	3380	3325	3467	3352	1166	1030	1000	2330	5	1	116640000	3925	-1.85	3.08	12	0.22	-1819.00	1092.00	4780	20230130	-29.60	1920	20221101	75.26	4780	-29.60	20230130	2570	30.93	20230102	4780	-29.60	20230130	1330	153.01	20220713	0.00	N	298690	1000	1166 억		575993	N	N	0	N	00	N
142	20230706	120910	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3380	-55	5	-1.60	669291995	197763	26.73	3430	3430	3355	4465	2405	3435	3384.31	1.02	-15287	-15650	3555	3495	3440	3380	3325	3467	3352	1166	1030	1000	2330	5	1	116640000	3942	-1.86	3.10	12	0.17	-1819.00	1092.00	4780	20230130	-29.29	1920	20221101	76.04	4780	-29.29	20230130	2570	31.52	20230102	4780	-29.29	20230130	1330	154.14	20220713	0.00	N	298690	1000	1166 억		594045	N	N	0	N	00	N
143	20230706	110940	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3385	-50	5	-1.46	604592815	178582	24.14	3430	3430	3355	4465	2405	3435	3385.52	1.03	-11431	-11550	3555	3495	3440	3380	3325	3467	3352	1166	1030	1000	2330	5	1	116640000	3948	-1.86	3.10	12	0.15	-1819.00	1092.00	4780	20230130	-29.18	1920	20221101	76.30	4780	-29.18	20230130	2570	31.71	20230102	4780	-29.18	20230130	1330	154.51	20220713	0.00	N	298690	1000	1166 억		597901	N	N	0	N	00	N
144	20230706	100936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3395	-40	5	-1.16	412571300	121827	16.46	3430	3430	3355	4465	2405	3435	3386.53	1.02	-17005	-17345	3555	3495	3440	3380	3325	3467	3352	1166	1030	1000	2330	5	1	116640000	3960	-1.87	3.11	12	0.10	-1819.00	1092.00	4780	20230130	-28.97	1920	20221101	76.82	4780	-28.97	20230130	2570	32.10	20230102	4780	-28.97	20230130	1330	155.26	20220713	0.00	N	298690	1000	1166 억		592327	N	N	0	N	00	N
145	20230706	090934	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3360	-75	5	-2.18	109203895	32232	4.36	3430	3430	3355	4465	2405	3435	3388.06	1.04	-5724	-5757	3555	3495	3440	3380	3325	3467	3352	1166	1030	1000	2330	5	1	116640000	3919	-1.85	3.08	12	0.03	-1819.00	1092.00	4780	20230130	-29.71	1920	20221101	75.00	4780	-29.71	20230130	2570	30.74	20230102	4780	-29.71	20230130	1330	152.63	20220713	0.00	N	298690	1000	1166 억		603608	N	N	0	N	00	N
146	20230705	160930	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3435	65	2	1.93	2527673190	737191	190.83	3500	3500	3385	4380	2360	3370	3428.79	1.05	-12012	-11820	3476	3422	3336	3282	3196	3380	3240	1166	1010	1000	2290	5	1	116640000	4007	-1.89	3.15	12	0.63	-1819.00	1092.00	4780	20230130	-28.14	1920	20221101	78.91	4780	-28.14	20230130	2570	33.66	20230102	4780	-28.14	20230130	1330	158.27	20220713	0.00	N	298690	1000	1166 억		609332	N	N	6	N	00	N
147	20230705	150926	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3440	70	2	2.08	2437617395	710997	184.05	3500	3500	3385	4380	2360	3370	3428.45	1.03	-21313	-22548	3476	3422	3336	3282	3196	3380	3240	1166	1010	1000	2290	5	1	116640000	4012	-1.89	3.15	12	0.61	-1819.00	1092.00	4780	20230130	-28.03	1920	20221101	79.17	4780	-28.03	20230130	2570	33.85	20230102	4780	-28.03	20230130	1330	158.65	20220713	0.00	N	298690	1000	1166 억		600031	N	N	6	N	00	N
148	20230705	140916	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3415	45	2	1.34	2262566505	659987	170.85	3500	3500	3385	4380	2360	3370	3428.20	1.01	-34848	-34867	3476	3422	3336	3282	3196	3380	3240	1166	1010	1000	2290	5	1	116640000	3983	-1.88	3.13	12	0.57	-1819.00	1092.00	4780	20230130	-28.56	1920	20221101	77.86	4780	-28.56	20230130	2570	32.88	20230102	4780	-28.56	20230130	1330	156.77	20220713	0.00	N	298690	1000	1166 억		586496	N	N	6	N	00	N
149	20230705	130919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3430	60	2	1.78	2036583695	593913	153.74	3500	3500	3385	4380	2360	3370	3429.09	1.01	-33580	-33443	3476	3422	3336	3282	3196	3380	3240	1166	1010	1000	2290	5	1	116640000	4001	-1.89	3.14	12	0.51	-1819.00	1092.00	4780	20230130	-28.24	1920	20221101	78.65	4780	-28.24	20230130	2570	33.46	20230102	4780	-28.24	20230130	1330	157.89	20220713	0.00	N	298690	1000	1166 억		587764	N	N	6	N	00	N
150	20230705	120918	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3415	45	2	1.34	1850208570	539485	139.65	3500	3500	3385	4380	2360	3370	3429.58	1.00	-40922	-40912	3476	3422	3336	3282	3196	3380	3240	1166	1010	1000	2290	5	1	116640000	3983	-1.88	3.13	12	0.46	-1819.00	1092.00	4780	20230130	-28.56	1920	20221101	77.86	4780	-28.56	20230130	2570	32.88	20230102	4780	-28.56	20230130	1330	156.77	20220713	0.00	N	298690	1000	1166 억		580422	N	N	6	N	00	N
151	20230705	110928	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3425	55	2	1.63	1613009100	470020	121.67	3500	3500	3385	4380	2360	3370	3431.79	1.03	-19662	-19612	3476	3422	3336	3282	3196	3380	3240	1166	1010	1000	2290	5	1	116640000	3995	-1.88	3.14	12	0.40	-1819.00	1092.00	4780	20230130	-28.35	1920	20221101	78.39	4780	-28.35	20230130	2570	33.27	20230102	4780	-28.35	20230130	1330	157.52	20220713	0.00	N	298690	1000	1166 억		601682	N	N	6	N	00	N
152	20230705	100919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3430	60	2	1.78	1188200335	346361	89.66	3500	3500	3385	4380	2360	3370	3430.53	0.96	-60297	-60283	3476	3422	3336	3282	3196	3380	3240	1166	1010	1000	2290	5	1	116640000	4001	-1.89	3.14	12	0.30	-1819.00	1092.00	4780	20230130	-28.24	1920	20221101	78.65	4780	-28.24	20230130	2570	33.46	20230102	4780	-28.24	20230130	1330	157.89	20220713	0.00	N	298690	1000	1166 억		561047	N	N	6	N	00	N
153	20230705	090919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3440	70	2	2.08	358314420	103581	26.81	3500	3500	3425	4380	2360	3370	3459.27	1.03	-22206	-22206	3476	3422	3336	3282	3196	3380	3240	1166	1010	1000	2290	5	1	116640000	4012	-1.89	3.15	12	0.09	-1819.00	1092.00	4780	20230130	-28.03	1920	20221101	79.17	4780	-28.03	20230130	2570	33.85	20230102	4780	-28.03	20230130	1330	158.65	20220713	0.00	N	298690	1000	1166 억		599138	N	N	6	N	00	N
154	20230704	160915	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3370	-10	5	-0.30	1280726615	385256	109.08	3390	3390	3250	4390	2370	3380	3324.29	1.07	34326	37690	3513	3446	3383	3316	3253	3415	3285	1166	1010	1000	2290	5	1	116640000	3931	-1.85	3.09	12	0.33	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억		621344	N	N	6	N	00	N
155	20230704	150904	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3335	-45	5	-1.33	1160337495	349485	98.95	3390	3390	3250	4390	2370	3380	3320.14	1.06	29739	32885	3513	3446	3383	3316	3253	3415	3285	1166	1010	1000	2290	5	1	116640000	3890	-1.83	3.05	12	0.30	-1819.00	1092.00	4780	20230130	-30.23	1920	20221101	73.70	4780	-30.23	20230130	2570	29.77	20230102	4780	-30.23	20230130	1330	150.75	20220713	0.00	N	298690	1000	1166 억		616757	N	N	0	N	00	N
156	20230704	140909	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3340	-40	5	-1.18	971745875	293038	82.97	3390	3390	3250	4390	2370	3380	3316.11	1.03	14408	17661	3513	3446	3383	3316	3253	3415	3285	1166	1010	1000	2290	5	1	116640000	3896	-1.84	3.06	12	0.25	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1330	151.13	20220713	0.00	N	298690	1000	1166 억		601426	N	N	0	N	00	N
157	20230704	130857	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3325	-55	5	-1.63	704103505	212951	60.29	3390	3390	3250	4390	2370	3380	3306.41	0.97	-22551	-19298	3513	3446	3383	3316	3253	3415	3285	1166	1010	1000	2290	5	1	116640000	3878	-1.83	3.04	12	0.18	-1819.00	1092.00	4780	20230130	-30.44	1920	20221101	73.18	4780	-30.44	20230130	2570	29.38	20230102	4780	-30.44	20230130	1330	150.00	20220713	0.00	N	298690	1000	1166 억		564467	N	N	0	N	00	N
158	20230704	120909	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3310	-70	5	-2.07	610624605	184838	52.33	3390	3390	3250	4390	2370	3380	3303.57	0.97	-20688	-17435	3513	3446	3383	3316	3253	3415	3285	1166	1010	1000	2290	5	1	116640000	3861	-1.82	3.03	12	0.16	-1819.00	1092.00	4780	20230130	-30.75	1920	20221101	72.40	4780	-30.75	20230130	2570	28.79	20230102	4780	-30.75	20230130	1330	148.87	20220713	0.00	N	298690	1000	1166 억		566330	N	N	0	N	00	N
159	20230704	110901	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3315	-65	5	-1.92	567995150	171960	48.69	3390	3390	3250	4390	2370	3380	3303.07	0.98	-16799	-14498	3513	3446	3383	3316	3253	3415	3285	1166	1010	1000	2290	5	1	116640000	3867	-1.82	3.04	12	0.15	-1819.00	1092.00	4780	20230130	-30.65	1920	20221101	72.66	4780	-30.65	20230130	2570	28.99	20230102	4780	-30.65	20230130	1330	149.25	20220713	0.00	N	298690	1000	1166 억		570219	N	N	0	N	00	N
160	20230704	100857	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3310	-70	5	-2.07	307592100	92508	26.19	3390	3390	3285	4390	2370	3380	3325.03	0.98	-17857	-16621	3513	3446	3383	3316	3253	3415	3285	1166	1010	1000	2290	5	1	116640000	3861	-1.82	3.03	12	0.08	-1819.00	1092.00	4780	20230130	-30.75	1920	20221101	72.40	4780	-30.75	20230130	2570	28.79	20230102	4780	-30.75	20230130	1330	148.87	20220713	0.00	N	298690	1000	1166 억		569161	N	N	0	N	00	N
161	20230704	090857	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3340	-40	5	-1.18	55101815	16438	4.65	3390	3390	3320	4390	2370	3380	3352.10	1.00	-5770	-5325	3513	3446	3383	3316	3253	3415	3285	1166	1010	1000	2290	5	1	116640000	3896	-1.84	3.06	12	0.01	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1330	151.13	20220713	0.00	N	298690	1000	1166 억		581248	N	N	0	N	00	N
162	20230703	160849	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3380	-5	5	-0.15	1186256430	352640	156.80	3450	3450	3320	4400	2370	3385	3363.93	1.01	-14995	-15023	3445	3415	3365	3335	3285	3430	3350	1166	1015	1000	2300	5	1	116640000	3942	-1.86	3.10	12	0.30	-1819.00	1092.00	4780	20230130	-29.29	1920	20221101	76.04	4780	-29.29	20230130	2570	31.52	20230102	4780	-29.29	20230130	1330	154.14	20220713	0.00	N	298690	1000	1166 억		587018	N	N	0	N	00	N
163	20230703	150858	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3370	-15	5	-0.44	1112776550	330843	147.11	3450	3450	3320	4400	2370	3385	3363.46	1.00	-19639	-20021	3445	3415	3365	3335	3285	3430	3350	1166	1015	1000	2300	5	1	116640000	3931	-1.85	3.09	12	0.28	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억		582374	N	N	0	N	00	N
164	20230703	140855	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3335	-50	5	-1.48	979901570	291290	129.52	3450	3450	3320	4400	2370	3385	3364.01	0.99	-22659	-22771	3445	3415	3365	3335	3285	3430	3350	1166	1015	1000	2300	5	1	116640000	3890	-1.83	3.05	12	0.25	-1819.00	1092.00	4780	20230130	-30.23	1920	20221101	73.70	4780	-30.23	20230130	2570	29.77	20230102	4780	-30.23	20230130	1330	150.75	20220713	0.00	N	298690	1000	1166 억		579354	N	N	0	N	00	N
165	20230703	130851	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3350	-35	5	-1.03	835630205	248059	110.30	3450	3450	3320	4400	2370	3385	3368.68	1.00	-21022	-21134	3445	3415	3365	3335	3285	3430	3350	1166	1015	1000	2300	5	1	116640000	3907	-1.84	3.07	12	0.21	-1819.00	1092.00	4780	20230130	-29.92	1920	20221101	74.48	4780	-29.92	20230130	2570	30.35	20230102	4780	-29.92	20230130	1330	151.88	20220713	0.00	N	298690	1000	1166 억		580991	N	N	0	N	00	N
166	20230703	120858	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3365	-20	5	-0.59	525485050	155287	69.05	3450	3450	3365	4400	2370	3385	3383.96	1.00	-18769	-18881	3445	3415	3365	3335	3285	3430	3350	1166	1015	1000	2300	5	1	116640000	3925	-1.85	3.08	12	0.13	-1819.00	1092.00	4780	20230130	-29.60	1920	20221101	75.26	4780	-29.60	20230130	2570	30.93	20230102	4780	-29.60	20230130	1330	153.01	20220713	0.00	N	298690	1000	1166 억		583244	N	N	0	N	00	N
167	20230703	110851	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3365	-20	5	-0.59	401783995	118581	52.73	3450	3450	3365	4400	2370	3385	3388.27	1.00	-16717	-16829	3445	3415	3365	3335	3285	3430	3350	1166	1015	1000	2300	5	1	116640000	3925	-1.85	3.08	12	0.10	-1819.00	1092.00	4780	20230130	-29.60	1920	20221101	75.26	4780	-29.60	20230130	2570	30.93	20230102	4780	-29.60	20230130	1330	153.01	20220713	0.00	N	298690	1000	1166 억		585296	N	N	0	N	00	N
168	20230703	100840	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3380	-5	5	-0.15	255769905	75288	33.48	3450	3450	3370	4400	2370	3385	3397.22	1.02	-5574	-5686	3445	3415	3365	3335	3285	3430	3350	1166	1015	1000	2300	5	1	116640000	3942	-1.86	3.10	12	0.06	-1819.00	1092.00	4780	20230130	-29.29	1920	20221101	76.04	4780	-29.29	20230130	2570	31.52	20230102	4780	-29.29	20230130	1330	154.14	20220713	0.00	N	298690	1000	1166 억		596439	N	N	0	N	00	N
169	20230703	090848	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3420	35	2	1.03	44428855	12943	5.76	3450	3450	3405	4400	2370	3385	3432.66	1.03	-1770	-1882	3445	3415	3365	3335	3285	3430	3350	1166	1015	1000	2300	5	1	116640000	3989	-1.88	3.13	12	0.01	-1819.00	1092.00	4780	20230130	-28.45	1920	20221101	78.12	4780	-28.45	20230130	2570	33.07	20230102	4780	-28.45	20230130	1330	157.14	20220713	0.00	N	298690	1000	1166 억		600243	N	N	0	N	00	N