KissMeData/004140/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3250	-70	5	-2.11	11897257035	3695780	16.18	3285	3315	3150	4315	2325	3320	3218.62	2.28	86909	3966	3642	3426	3102	2886	3535	2995	480	995	1000	2120	5	1	47971766	1559	10.52	1.09	12	7.70	309.00	2980.00	3845	20240729	-15.47	1790	20231030	81.56	3845	-15.47	20240729	1991	63.23	20240313	3845	-15.47	20240729	1790	81.56	20231030	3.61	N	004140	1000	479 억	1093461	N	N	35	N	N
3	20240731	150158	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3220	-100	5	-3.01	10717287830	3330439	14.58	3285	3315	3150	4315	2325	3320	3217.78	2.28	39942	3966	3642	3426	3102	2886	3535	2995	480	995	1000	2120	5	1	47971766	1545	10.42	1.08	12	6.94	309.00	2980.00	3845	20240729	-16.25	1790	20231030	79.89	3845	-16.25	20240729	1991	61.73	20240313	3845	-16.25	20240729	1790	79.89	20231030	3.61	N	004140	1000	479 억	1093461	N	N	573	N	N
4	20240731	140157	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3230	-90	5	-2.71	8765594815	2727600	11.94	3285	3315	3150	4315	2325	3320	3213.41	2.28	72249	3966	3642	3426	3102	2886	3535	2995	480	995	1000	2120	5	1	47971766	1549	10.45	1.08	12	5.69	309.00	2980.00	3845	20240729	-15.99	1790	20231030	80.45	3845	-15.99	20240729	1991	62.23	20240313	3845	-15.99	20240729	1790	80.45	20231030	3.61	N	004140	1000	479 억	1093461	N	N	573	N	N
5	20240731	130156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3215	-105	5	-3.16	7824147625	2434614	10.66	3285	3315	3150	4315	2325	3320	3213.43	2.28	39490	3966	3642	3426	3102	2886	3535	2995	480	995	1000	2120	5	1	47971766	1542	10.40	1.08	12	5.08	309.00	2980.00	3845	20240729	-16.38	1790	20231030	79.61	3845	-16.38	20240729	1991	61.48	20240313	3845	-16.38	20240729	1790	79.61	20231030	3.61	N	004140	1000	479 억	1093461	N	N	573	N	N
6	20240731	120157	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3170	-150	5	-4.52	7006905635	2179582	9.54	3285	3315	3150	4315	2325	3320	3214.48	2.28	44127	3966	3642	3426	3102	2886	3535	2995	480	995	1000	2120	5	1	47971766	1521	10.26	1.06	12	4.54	309.00	2980.00	3845	20240729	-17.56	1790	20231030	77.09	3845	-17.56	20240729	1991	59.22	20240313	3845	-17.56	20240729	1790	77.09	20231030	3.61	N	004140	1000	479 억	1093461	N	N	573	N	N
7	20240731	110156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3170	-150	5	-4.52	6400801635	1988210	8.71	3285	3315	3155	4315	2325	3320	3219.05	2.28	56285	3966	3642	3426	3102	2886	3535	2995	480	995	1000	2120	5	1	47971766	1521	10.26	1.06	12	4.14	309.00	2980.00	3845	20240729	-17.56	1790	20231030	77.09	3845	-17.56	20240729	1991	59.22	20240313	3845	-17.56	20240729	1790	77.09	20231030	3.61	N	004140	1000	479 억	1093461	N	N	573	N	N
8	20240731	100156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3190	-130	5	-3.92	4689266400	1453111	6.36	3285	3315	3170	4315	2325	3320	3226.64	2.28	21910	3966	3642	3426	3102	2886	3535	2995	480	995	1000	2120	5	1	47971766	1530	10.32	1.07	12	3.03	309.00	2980.00	3845	20240729	-17.04	1790	20231030	78.21	3845	-17.04	20240729	1991	60.22	20240313	3845	-17.04	20240729	1790	78.21	20231030	3.61	N	004140	1000	479 억	1093461	N	N	573	N	N
9	20240731	090153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3285	-35	5	-1.05	466060730	142101	0.62	3285	3290	3250	4315	2325	3320	3277.87	2.28	-18232	3966	3642	3426	3102	2886	3535	2995	480	995	1000	2120	5	1	47971766	1576	10.63	1.10	12	0.30	309.00	2980.00	3845	20240729	-14.56	1790	20231030	83.52	3845	-14.56	20240729	1991	64.99	20240313	3845	-14.56	20240729	1790	83.52	20231030	3.61	N	004140	1000	479 억	1093461	N	N	573	N	N
10	20240730	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3320	-180	5	-5.14	81435097440	22694220	159.57	3640	3750	3210	4550	2450	3500	3588.92	2.43	-17728	3960	3730	3615	3385	3270	3672	3327	480	1050	1000	2240	5	1	47971766	1593	10.74	1.11	12	47.31	309.00	2980.00	3845	20240729	-13.65	1790	20231030	85.47	3845	-13.65	20240729	1991	66.75	20240313	3845	-13.65	20240729	1790	85.47	20231030	3.74	N	004140	1000	479 억	1167772	N	N	573	N	N
11	20240730	150155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3290	-210	5	-6.00	79286743840	22042462	154.99	3640	3750	3210	4550	2450	3500	3597.00	2.43	-131338	3960	3730	3615	3385	3270	3672	3327	480	1050	1000	2240	5	1	47971766	1578	10.65	1.10	12	45.95	309.00	2980.00	3845	20240729	-14.43	1790	20231030	83.80	3845	-14.43	20240729	1991	65.24	20240313	3845	-14.43	20240729	1790	83.80	20231030	3.74	N	004140	1000	479 억	1167772	N	N	0	N	N
12	20240730	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3570	70	2	2.00	69201955325	19067715	134.07	3640	3750	3420	4550	2450	3500	3629.27	2.43	-317347	3960	3730	3615	3385	3270	3672	3327	480	1050	1000	2240	5	1	47971766	1713	11.55	1.20	12	39.75	309.00	2980.00	3845	20240729	-7.15	1790	20231030	99.44	3845	-7.15	20240729	1991	79.31	20240313	3845	-7.15	20240729	1790	99.44	20231030	3.74	N	004140	1000	479 억	1167772	N	N	0	N	N
13	20240730	130154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3505	5	2	0.14	58177216065	15973589	112.31	3640	3750	3420	4550	2450	3500	3642.09	2.43	-225570	3960	3730	3615	3385	3270	3672	3327	480	1050	1000	2240	5	1	47971766	1681	11.34	1.18	12	33.30	309.00	2980.00	3845	20240729	-8.84	1790	20231030	95.81	3845	-8.84	20240729	1991	76.04	20240313	3845	-8.84	20240729	1790	95.81	20231030	3.74	N	004140	1000	479 억	1167772	N	N	0	N	N
14	20240730	120154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3490	-10	5	-0.29	55375756305	15166034	106.64	3640	3750	3420	4550	2450	3500	3651.30	2.43	-251836	3960	3730	3615	3385	3270	3672	3327	480	1050	1000	2240	5	1	47971766	1674	11.29	1.17	12	31.61	309.00	2980.00	3845	20240729	-9.23	1790	20231030	94.97	3845	-9.23	20240729	1991	75.29	20240313	3845	-9.23	20240729	1790	94.97	20231030	3.74	N	004140	1000	479 억	1167772	N	N	0	N	N
15	20240730	110154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3600	100	2	2.86	50249719825	13713574	96.42	3640	3750	3515	4550	2450	3500	3664.23	2.43	-281000	3960	3730	3615	3385	3270	3672	3327	480	1050	1000	2240	5	1	47971766	1727	11.65	1.21	12	28.59	309.00	2980.00	3845	20240729	-6.37	1790	20231030	101.12	3845	-6.37	20240729	1991	80.81	20240313	3845	-6.37	20240729	1790	101.12	20231030	3.74	N	004140	1000	479 억	1167772	N	N	0	N	N
16	20240730	100154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3565	65	2	1.86	44802551165	12198790	85.77	3640	3750	3515	4550	2450	3500	3672.70	2.43	-252273	3960	3730	3615	3385	3270	3672	3327	480	1050	1000	2240	5	1	47971766	1710	11.54	1.20	12	25.43	309.00	2980.00	3845	20240729	-7.28	1790	20231030	99.16	3845	-7.28	20240729	1991	79.06	20240313	3845	-7.28	20240729	1790	99.16	20231030	3.74	N	004140	1000	479 억	1167772	N	N	0	N	N
17	20240730	090155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	110	2	3.14	4580186440	1263174	8.88	3640	3650	3570	4550	2450	3500	3625.94	2.43	-165738	3960	3730	3615	3385	3270	3672	3327	480	1050	1000	2240	5	1	47971766	1732	11.68	1.21	12	2.63	309.00	2980.00	3845	20240729	-6.11	1790	20231030	101.68	3845	-6.11	20240729	1991	81.32	20240313	3845	-6.11	20240729	1790	101.68	20231030	3.74	N	004140	1000	479 억	1167772	N	N	0	N	N
18	20240729	160154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3500	-175	5	-4.76	49666559815	13620882	23.24	3775	3845	3500	4775	2575	3675	3646.46	2.04	134476	4255	3965	3505	3215	2755	4110	3360	480	1100	1000	2350	5	1	47971766	1679	11.33	1.17	12	28.39	309.00	2980.00	3845	20240729	-8.97	1790	20231030	95.53	3845	-8.97	20240729	1991	75.79	20240313	3845	-8.97	20240729	1790	95.53	20231030	3.37	N	004140	1000	479 억	978446	N	N	4	N	N
19	20240729	150153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3530	-145	5	-3.95	47504406270	13005681	22.19	3775	3845	3500	4775	2575	3675	3652.45	2.04	126267	4255	3965	3505	3215	2755	4110	3360	480	1100	1000	2350	5	1	47971766	1693	11.42	1.18	12	27.11	309.00	2980.00	3845	20240729	-8.19	1790	20231030	97.21	3845	-8.19	20240729	1991	77.30	20240313	3845	-8.19	20240729	1790	97.21	20231030	3.37	N	004140	1000	479 억	978446	N	N	4	N	N
20	20240729	140153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3535	-140	5	-3.81	45333549745	12389462	21.14	3775	3845	3525	4775	2575	3675	3658.94	2.04	100994	4255	3965	3505	3215	2755	4110	3360	480	1100	1000	2350	5	1	47971766	1696	11.44	1.19	12	25.83	309.00	2980.00	3845	20240729	-8.06	1790	20231030	97.49	3845	-8.06	20240729	1991	77.55	20240313	3845	-8.06	20240729	1790	97.49	20231030	3.37	N	004140	1000	479 억	978446	N	N	4	N	N
21	20240729	130156	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3560	-115	5	-3.13	43161838650	11775827	20.10	3775	3845	3530	4775	2575	3675	3665.23	2.04	6888	4255	3965	3505	3215	2755	4110	3360	480	1100	1000	2350	5	1	47971766	1708	11.52	1.19	12	24.55	309.00	2980.00	3845	20240729	-7.41	1790	20231030	98.88	3845	-7.41	20240729	1991	78.80	20240313	3845	-7.41	20240729	1790	98.88	20231030	3.37	N	004140	1000	479 억	978446	N	N	4	N	N
22	20240729	120153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3575	-100	5	-2.72	39952812090	10882065	18.57	3775	3845	3530	4775	2575	3675	3671.41	2.04	57709	4255	3965	3505	3215	2755	4110	3360	480	1100	1000	2350	5	1	47971766	1715	11.57	1.20	12	22.68	309.00	2980.00	3845	20240729	-7.02	1790	20231030	99.72	3845	-7.02	20240729	1991	79.56	20240313	3845	-7.02	20240729	1790	99.72	20231030	3.37	N	004140	1000	479 억	978446	N	N	4	N	N
23	20240729	110154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3550	-125	5	-3.40	38353710200	10433692	17.81	3775	3845	3530	4775	2575	3675	3675.96	2.04	16983	4255	3965	3505	3215	2755	4110	3360	480	1100	1000	2350	5	1	47971766	1703	11.49	1.19	12	21.75	309.00	2980.00	3845	20240729	-7.67	1790	20231030	98.32	3845	-7.67	20240729	1991	78.30	20240313	3845	-7.67	20240729	1790	98.32	20231030	3.37	N	004140	1000	479 억	978446	N	N	4	N	N
24	20240729	100154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3580	-95	5	-2.59	34318717335	9305310	15.88	3775	3845	3545	4775	2575	3675	3688.19	2.04	-24337	4255	3965	3505	3215	2755	4110	3360	480	1100	1000	2350	5	1	47971766	1717	11.59	1.20	12	19.40	309.00	2980.00	3845	20240729	-6.89	1790	20231030	100.00	3845	-6.89	20240729	1991	79.81	20240313	3845	-6.89	20240729	1790	100.00	20231030	3.37	N	004140	1000	479 억	978446	N	N	4	N	N
25	20240729	090153	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3755	80	2	2.18	12722576990	3368581	5.75	3775	3845	3710	4775	2575	3675	3779.23	2.04	-20467	4255	3965	3505	3215	2755	4110	3360	480	1100	1000	2350	5	1	47971766	1801	12.15	1.26	12	7.02	309.00	2980.00	3845	20240729	-2.34	1790	20231030	109.78	3845	-2.34	20240729	1991	88.60	20240313	3845	-2.34	20240729	1790	109.78	20231030	3.37	N	004140	1000	479 억	978446	N	N	4	N	N
26	20240726	160151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3675	600	2	19.51	202786450660	57845073	300.39	3050	3795	3045	3995	2155	3075	3505.57	2.11	-20123	3501	3287	3151	2937	2801	3395	3045	480	920	1000	1960	5	1	47971766	1763	11.89	1.23	12	120.58	309.00	2980.00	3835	20240624	-4.17	1790	20231030	105.31	3835	-4.17	20240624	1991	84.58	20240313	3835	-4.17	20240624	1790	105.31	20231030	3.66	N	004140	1000	479 억	1010442	N	N	4	N	N
27	20240726	150153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	545	2	17.72	193079926435	55189534	286.60	3050	3795	3045	3995	2155	3075	3498.50	2.11	-11765	3501	3287	3151	2937	2801	3395	3045	480	920	1000	1960	5	1	47971766	1737	11.72	1.21	12	115.05	309.00	2980.00	3835	20240624	-5.61	1790	20231030	102.23	3835	-5.61	20240624	1991	81.82	20240313	3835	-5.61	20240624	1790	102.23	20231030	3.66	N	004140	1000	479 억	1010442	N	N	2	N	N
28	20240726	140154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3760	685	2	22.28	160815898105	46391144	240.91	3050	3795	3045	3995	2155	3075	3466.54	2.11	-51600	3501	3287	3151	2937	2801	3395	3045	480	920	1000	1960	5	1	47971766	1804	12.17	1.26	12	96.71	309.00	2980.00	3835	20240624	-1.96	1790	20231030	110.06	3835	-1.96	20240624	1991	88.85	20240313	3835	-1.96	20240624	1790	110.06	20231030	3.66	N	004140	1000	479 억	1010442	N	N	2	N	N
29	20240726	130154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3360	285	2	9.27	86724717775	25923487	134.62	3050	3485	3045	3995	2155	3075	3345.43	2.11	70034	3501	3287	3151	2937	2801	3395	3045	480	920	1000	1960	5	1	47971766	1612	10.87	1.13	12	54.04	309.00	2980.00	3835	20240624	-12.39	1790	20231030	87.71	3835	-12.39	20240624	1991	68.76	20240313	3835	-12.39	20240624	1790	87.71	20231030	3.66	N	004140	1000	479 억	1010442	N	N	2	N	N
30	20240726	120153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3330	255	2	8.29	71096265680	21298193	110.60	3050	3485	3045	3995	2155	3075	3338.16	2.11	35092	3501	3287	3151	2937	2801	3395	3045	480	920	1000	1960	5	1	47971766	1597	10.78	1.12	12	44.40	309.00	2980.00	3835	20240624	-13.17	1790	20231030	86.03	3835	-13.17	20240624	1991	67.25	20240313	3835	-13.17	20240624	1790	86.03	20231030	3.66	N	004140	1000	479 억	1010442	N	N	2	N	N
31	20240726	110152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3445	370	2	12.03	43907055535	13286745	69.00	3050	3470	3045	3995	2155	3075	3304.61	2.11	-33524	3501	3287	3151	2937	2801	3395	3045	480	920	1000	1960	5	1	47971766	1653	11.15	1.16	12	27.70	309.00	2980.00	3835	20240624	-10.17	1790	20231030	92.46	3835	-10.17	20240624	1991	73.03	20240313	3835	-10.17	20240624	1790	92.46	20231030	3.66	N	004140	1000	479 억	1010442	N	N	2	N	N
32	20240726	100153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3195	120	2	3.90	8001619155	2518855	13.08	3050	3250	3045	3995	2155	3075	3176.77	2.11	234296	3501	3287	3151	2937	2801	3395	3045	480	920	1000	1960	5	1	47971766	1533	10.34	1.07	12	5.25	309.00	2980.00	3835	20240624	-16.69	1790	20231030	78.49	3835	-16.69	20240624	1991	60.47	20240313	3835	-16.69	20240624	1790	78.49	20231030	3.66	N	004140	1000	479 억	1010442	N	N	2	N	N
33	20240726	090153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3110	35	2	1.14	393107295	127841	0.66	3050	3120	3045	3995	2155	3075	3074.97	2.11	22167	3501	3287	3151	2937	2801	3395	3045	480	920	1000	1960	5	1	47971766	1492	10.06	1.04	12	0.27	309.00	2980.00	3835	20240624	-18.90	1790	20231030	73.74	3835	-18.90	20240624	1991	56.20	20240313	3835	-18.90	20240624	1790	73.74	20231030	3.66	N	004140	1000	479 억	1010442	N	N	2	N	N
34	20240725	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3075	-95	5	-3.00	61288728175	19083589	342.87	3040	3365	3015	4120	2220	3170	3211.67	2.13	31415	3450	3310	3030	2890	2610	3380	2960	480	950	1000	2020	5	1	47971766	1475	9.95	1.03	12	39.78	309.00	2980.00	3835	20240624	-19.82	1790	20231030	71.79	3835	-19.82	20240624	1991	54.45	20240313	3835	-19.82	20240624	1790	71.79	20231030	3.42	N	004140	1000	479 억	1022599	N	N	2	N	N
35	20240725	150154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3100	-70	5	-2.21	60141665515	18708226	336.12	3040	3365	3035	4120	2220	3170	3214.74	2.13	19634	3450	3310	3030	2890	2610	3380	2960	480	950	1000	2020	5	1	47971766	1487	10.03	1.04	12	39.00	309.00	2980.00	3835	20240624	-19.17	1790	20231030	73.18	3835	-19.17	20240624	1991	55.70	20240313	3835	-19.17	20240624	1790	73.18	20231030	3.42	N	004140	1000	479 억	1022599	N	N	4	N	N
36	20240725	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3100	-70	5	-2.21	56033946495	17395928	312.55	3040	3365	3035	4120	2220	3170	3221.13	2.13	-46272	3450	3310	3030	2890	2610	3380	2960	480	950	1000	2020	5	1	47971766	1487	10.03	1.04	12	36.26	309.00	2980.00	3835	20240624	-19.17	1790	20231030	73.18	3835	-19.17	20240624	1991	55.70	20240313	3835	-19.17	20240624	1790	73.18	20231030	3.42	N	004140	1000	479 억	1022599	N	N	4	N	N
37	20240725	130153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3095	-75	5	-2.37	54929726250	17039930	306.15	3040	3365	3035	4120	2220	3170	3223.62	2.13	-54928	3450	3310	3030	2890	2610	3380	2960	480	950	1000	2020	5	1	47971766	1485	10.02	1.04	12	35.52	309.00	2980.00	3835	20240624	-19.30	1790	20231030	72.91	3835	-19.30	20240624	1991	55.45	20240313	3835	-19.30	20240624	1790	72.91	20231030	3.42	N	004140	1000	479 억	1022599	N	N	4	N	N
38	20240725	120153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3270	100	2	3.15	50088824630	15501777	278.51	3040	3365	3035	4120	2220	3170	3231.21	2.13	-148763	3450	3310	3030	2890	2610	3380	2960	480	950	1000	2020	5	1	47971766	1569	10.58	1.10	12	32.31	309.00	2980.00	3835	20240624	-14.73	1790	20231030	82.68	3835	-14.73	20240624	1991	64.24	20240313	3835	-14.73	20240624	1790	82.68	20231030	3.42	N	004140	1000	479 억	1022599	N	N	4	N	N
39	20240725	110152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3235	65	2	2.05	29730286850	9308684	167.25	3040	3300	3035	4120	2220	3170	3193.85	2.13	-81389	3450	3310	3030	2890	2610	3380	2960	480	950	1000	2020	5	1	47971766	1552	10.47	1.09	12	19.40	309.00	2980.00	3835	20240624	-15.65	1790	20231030	80.73	3835	-15.65	20240624	1991	62.48	20240313	3835	-15.65	20240624	1790	80.73	20231030	3.42	N	004140	1000	479 억	1022599	N	N	4	N	N
40	20240725	100153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3160	-10	5	-0.32	17521261195	5533488	99.42	3040	3265	3035	4120	2220	3170	3166.40	2.13	138888	3450	3310	3030	2890	2610	3380	2960	480	950	1000	2020	5	1	47971766	1516	10.23	1.06	12	11.53	309.00	2980.00	3835	20240624	-17.60	1790	20231030	76.54	3835	-17.60	20240624	1991	58.71	20240313	3835	-17.60	20240624	1790	76.54	20231030	3.42	N	004140	1000	479 억	1022599	N	N	4	N	N
41	20240725	090153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3130	-40	5	-1.26	1594898495	514283	9.24	3040	3170	3035	4120	2220	3170	3099.73	2.13	94795	3450	3310	3030	2890	2610	3380	2960	480	950	1000	2020	5	1	47971766	1502	10.13	1.05	12	1.07	309.00	2980.00	3835	20240624	-18.38	1790	20231030	74.86	3835	-18.38	20240624	1991	57.21	20240313	3835	-18.38	20240624	1790	74.86	20231030	3.42	N	004140	1000	479 억	1022599	N	N	4	N	N
42	20240724	160151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3170	350	2	12.41	14799295795	4973288	308.25	2825	3170	2750	3665	1975	2820	2973.67	2.69	-271615	2973	2896	2858	2781	2743	2877	2762	480	845	1000	1800	5	1	47971766	1521	10.26	1.06	12	10.37	309.00	2980.00	3835	20240624	-17.34	1790	20231030	77.09	3835	-17.34	20240624	1991	59.22	20240313	3835	-17.34	20240624	1790	77.09	20231030	3.40	N	004140	1000	479 억	1289247	N	N	4	N	N
43	20240724	150153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2880	60	2	2.13	4294810305	1509199	93.54	2825	2965	2750	3665	1975	2820	2845.77	2.69	-46178	2973	2896	2858	2781	2743	2877	2762	480	845	1000	1800	5	1	47971766	1382	9.32	0.97	12	3.15	309.00	2980.00	3835	20240624	-24.90	1790	20231030	60.89	3835	-24.90	20240624	1991	44.65	20240313	3835	-24.90	20240624	1790	60.89	20231030	3.40	N	004140	1000	479 억	1289247	N	N	11	N	N
44	20240724	140154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2775	-45	5	-1.60	1728893300	617460	38.27	2825	2855	2755	3665	1975	2820	2799.97	2.69	8857	2973	2896	2858	2781	2743	2877	2762	480	845	1000	1800	5	1	47971766	1331	8.98	0.93	12	1.29	309.00	2980.00	3835	20240624	-27.64	1790	20231030	55.03	3835	-27.64	20240624	1991	39.38	20240313	3835	-27.64	20240624	1790	55.03	20231030	3.40	N	004140	1000	479 억	1289247	N	N	11	N	N
45	20240724	130152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	-35	5	-1.24	1401414955	500629	31.03	2825	2855	2755	3665	1975	2820	2799.26	2.69	24521	2973	2896	2858	2781	2743	2877	2762	480	845	1000	1800	5	1	47971766	1336	9.01	0.93	12	1.04	309.00	2980.00	3835	20240624	-27.38	1790	20231030	55.59	3835	-27.38	20240624	1991	39.88	20240313	3835	-27.38	20240624	1790	55.59	20231030	3.40	N	004140	1000	479 억	1289247	N	N	11	N	N
46	20240724	120154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	-40	5	-1.42	1268283295	452775	28.06	2825	2855	2755	3665	1975	2820	2801.09	2.69	13418	2973	2896	2858	2781	2743	2877	2762	480	845	1000	1800	5	1	47971766	1334	9.00	0.93	12	0.94	309.00	2980.00	3835	20240624	-27.51	1790	20231030	55.31	3835	-27.51	20240624	1991	39.63	20240313	3835	-27.51	20240624	1790	55.31	20231030	3.40	N	004140	1000	479 억	1289247	N	N	11	N	N
47	20240724	110153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	-35	5	-1.24	1031160285	367340	22.77	2825	2855	2765	3665	1975	2820	2807.06	2.69	-5254	2973	2896	2858	2781	2743	2877	2762	480	845	1000	1800	5	1	47971766	1336	9.01	0.93	12	0.77	309.00	2980.00	3835	20240624	-27.38	1790	20231030	55.59	3835	-27.38	20240624	1991	39.88	20240313	3835	-27.38	20240624	1790	55.59	20231030	3.40	N	004140	1000	479 억	1289247	N	N	11	N	N
48	20240724	100153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	-10	5	-0.35	600168125	213148	13.21	2825	2855	2775	3665	1975	2820	2815.71	2.69	-795	2973	2896	2858	2781	2743	2877	2762	480	845	1000	1800	5	1	47971766	1348	9.09	0.94	12	0.44	309.00	2980.00	3835	20240624	-26.73	1790	20231030	56.98	3835	-26.73	20240624	1991	41.14	20240313	3835	-26.73	20240624	1790	56.98	20231030	3.40	N	004140	1000	479 억	1289247	N	N	11	N	N
49	20240724	090154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	-5	5	-0.18	51602325	18294	1.13	2825	2825	2805	3665	1975	2820	2820.77	2.69	-5434	2973	2896	2858	2781	2743	2877	2762	480	845	1000	1800	5	1	47971766	1350	9.11	0.94	12	0.04	309.00	2980.00	3835	20240624	-26.60	1790	20231030	57.26	3835	-26.60	20240624	1991	41.39	20240313	3835	-26.60	20240624	1790	57.26	20231030	3.40	N	004140	1000	479 억	1289247	N	N	11	N	N
50	20240723	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	-30	5	-1.05	4560966375	1585667	135.56	2880	2935	2820	3705	1995	2850	2876.53	2.65	8103	3020	2935	2875	2790	2730	2905	2760	480	855	1000	1820	5	1	47971766	1353	9.13	0.95	12	3.31	309.00	2980.00	3835	20240624	-26.47	1790	20231030	57.54	3835	-26.47	20240624	1991	41.64	20240313	3835	-26.47	20240624	1790	57.54	20231030	3.37	N	004140	1000	479 억	1270260	N	N	11	N	N
51	20240723	150155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2850	0	3	0.00	4263858555	1480642	126.58	2880	2935	2820	3705	1995	2850	2879.74	2.65	21536	3020	2935	2875	2790	2730	2905	2760	480	855	1000	1820	5	1	47971766	1367	9.22	0.96	12	3.09	309.00	2980.00	3835	20240624	-25.68	1790	20231030	59.22	3835	-25.68	20240624	1991	43.14	20240313	3835	-25.68	20240624	1790	59.22	20231030	3.37	N	004140	1000	479 억	1270260	N	N	0	N	N
52	20240723	140151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	5	2	0.18	3898170095	1352260	115.60	2880	2935	2820	3705	1995	2850	2882.71	2.65	54817	3020	2935	2875	2790	2730	2905	2760	480	855	1000	1820	5	1	47971766	1370	9.24	0.96	12	2.82	309.00	2980.00	3835	20240624	-25.55	1790	20231030	59.50	3835	-25.55	20240624	1991	43.40	20240313	3835	-25.55	20240624	1790	59.50	20231030	3.37	N	004140	1000	479 억	1270260	N	N	0	N	N
53	20240723	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2880	30	2	1.05	3464204875	1201171	102.69	2880	2935	2820	3705	1995	2850	2884.03	2.65	105115	3020	2935	2875	2790	2730	2905	2760	480	855	1000	1820	5	1	47971766	1382	9.32	0.97	12	2.50	309.00	2980.00	3835	20240624	-24.90	1790	20231030	60.89	3835	-24.90	20240624	1991	44.65	20240313	3835	-24.90	20240624	1790	60.89	20231030	3.37	N	004140	1000	479 억	1270260	N	N	0	N	N
54	20240723	120153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	5	2	0.18	1509615150	525926	44.96	2880	2915	2820	3705	1995	2850	2870.40	2.65	-37271	3020	2935	2875	2790	2730	2905	2760	480	855	1000	1820	5	1	47971766	1370	9.24	0.96	12	1.10	309.00	2980.00	3835	20240624	-25.55	1790	20231030	59.50	3835	-25.55	20240624	1991	43.40	20240313	3835	-25.55	20240624	1790	59.50	20231030	3.37	N	004140	1000	479 억	1270260	N	N	0	N	N
55	20240723	110153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2850	0	3	0.00	1322810385	460657	39.38	2880	2915	2820	3705	1995	2850	2871.58	2.65	-38954	3020	2935	2875	2790	2730	2905	2760	480	855	1000	1820	5	1	47971766	1367	9.22	0.96	12	0.96	309.00	2980.00	3835	20240624	-25.68	1790	20231030	59.22	3835	-25.68	20240624	1991	43.14	20240313	3835	-25.68	20240624	1790	59.22	20231030	3.37	N	004140	1000	479 억	1270260	N	N	0	N	N
56	20240723	100153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2880	30	2	1.05	822975210	285222	24.38	2880	2915	2845	3705	1995	2850	2885.40	2.65	24859	3020	2935	2875	2790	2730	2905	2760	480	855	1000	1820	5	1	47971766	1382	9.32	0.97	12	0.59	309.00	2980.00	3835	20240624	-24.90	1790	20231030	60.89	3835	-24.90	20240624	1991	44.65	20240313	3835	-24.90	20240624	1790	60.89	20231030	3.37	N	004140	1000	479 억	1270260	N	N	0	N	N
57	20240723	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	5	2	0.18	86222050	30138	2.58	2880	2880	2845	3705	1995	2850	2860.95	2.65	3058	3020	2935	2875	2790	2730	2905	2760	480	855	1000	1820	5	1	47971766	1370	9.24	0.96	12	0.06	309.00	2980.00	3835	20240624	-25.55	1790	20231030	59.50	3835	-25.55	20240624	1991	43.40	20240313	3835	-25.55	20240624	1790	59.50	20231030	3.37	N	004140	1000	479 억	1270260	N	N	0	N	N
58	20240722	160151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2850	-125	5	-4.20	3292621170	1146213	42.00	2955	2960	2815	3865	2085	2975	2872.63	2.54	49138	3141	3057	2986	2902	2831	3100	2945	480	890	1000	1900	5	1	47971766	1367	9.22	0.96	12	2.39	309.00	2980.00	3835	20240624	-25.68	1790	20231030	59.22	3835	-25.68	20240624	1991	43.14	20240313	3835	-25.68	20240624	1790	59.22	20231030	3.84	N	004140	1000	479 억	1220013	N	N	0	N	N
59	20240722	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2880	-95	5	-3.19	2932383785	1020365	37.39	2955	2960	2815	3865	2085	2975	2873.85	2.54	-3852	3141	3057	2986	2902	2831	3100	2945	480	890	1000	1900	5	1	47971766	1382	9.32	0.97	12	2.13	309.00	2980.00	3835	20240624	-24.90	1790	20231030	60.89	3835	-24.90	20240624	1991	44.65	20240313	3835	-24.90	20240624	1790	60.89	20231030	3.84	N	004140	1000	479 억	1220013	N	N	0	N	N
60	20240722	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	-120	5	-4.03	2722714090	946768	34.70	2955	2960	2815	3865	2085	2975	2875.79	2.54	-32108	3141	3057	2986	2902	2831	3100	2945	480	890	1000	1900	5	1	47971766	1370	9.24	0.96	12	1.97	309.00	2980.00	3835	20240624	-25.55	1790	20231030	59.50	3835	-25.55	20240624	1991	43.40	20240313	3835	-25.55	20240624	1790	59.50	20231030	3.84	N	004140	1000	479 억	1220013	N	N	0	N	N
61	20240722	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2835	-140	5	-4.71	2501554965	868776	31.84	2955	2960	2815	3865	2085	2975	2879.39	2.54	-56399	3141	3057	2986	2902	2831	3100	2945	480	890	1000	1900	5	1	47971766	1360	9.17	0.95	12	1.81	309.00	2980.00	3835	20240624	-26.08	1790	20231030	58.38	3835	-26.08	20240624	1991	42.39	20240313	3835	-26.08	20240624	1790	58.38	20231030	3.84	N	004140	1000	479 억	1220013	N	N	0	N	N
62	20240722	120152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2840	-135	5	-4.54	2246214885	778383	28.52	2955	2960	2815	3865	2085	2975	2885.73	2.54	-65214	3141	3057	2986	2902	2831	3100	2945	480	890	1000	1900	5	1	47971766	1362	9.19	0.95	12	1.62	309.00	2980.00	3835	20240624	-25.95	1790	20231030	58.66	3835	-25.95	20240624	1991	42.64	20240313	3835	-25.95	20240624	1790	58.66	20231030	3.84	N	004140	1000	479 억	1220013	N	N	0	N	N
63	20240722	110152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2870	-105	5	-3.53	1713094475	591091	21.66	2955	2960	2865	3865	2085	2975	2898.18	2.54	-35716	3141	3057	2986	2902	2831	3100	2945	480	890	1000	1900	5	1	47971766	1377	9.29	0.96	12	1.23	309.00	2980.00	3835	20240624	-25.16	1790	20231030	60.34	3835	-25.16	20240624	1991	44.15	20240313	3835	-25.16	20240624	1790	60.34	20231030	3.84	N	004140	1000	479 억	1220013	N	N	0	N	N
64	20240722	100152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2905	-70	5	-2.35	1310785680	451533	16.55	2955	2960	2865	3865	2085	2975	2902.95	2.54	-21275	3141	3057	2986	2902	2831	3100	2945	480	890	1000	1900	5	1	47971766	1394	9.40	0.97	12	0.94	309.00	2980.00	3835	20240624	-24.25	1790	20231030	62.29	3835	-24.25	20240624	1991	45.91	20240313	3835	-24.25	20240624	1790	62.29	20231030	3.84	N	004140	1000	479 억	1220013	N	N	0	N	N
65	20240722	090151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2940	-35	5	-1.18	151855295	51512	1.89	2955	2960	2935	3865	2085	2975	2947.91	2.54	11564	3141	3057	2986	2902	2831	3100	2945	480	890	1000	1900	5	1	47971766	1410	9.51	0.99	12	0.11	309.00	2980.00	3835	20240624	-23.34	1790	20231030	64.25	3835	-23.34	20240624	1991	47.66	20240313	3835	-23.34	20240624	1790	64.25	20231030	3.84	N	004140	1000	479 억	1220013	N	N	0	N	N
66	20240719	160150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	-45	5	-1.49	8019628410	2694698	21.87	2950	3070	2915	3925	2115	3020	2976.07	1.97	258503	3360	3190	2910	2740	2460	3275	2825	480	905	1000	1930	5	1	47971766	1427	9.63	1.00	12	5.62	309.00	2980.00	3835	20240624	-22.43	1790	20231030	66.20	3835	-22.43	20240624	1991	49.42	20240313	3835	-22.43	20240624	1790	66.20	20231030	3.74	N	004140	1000	479 억	943625	N	N	12	N	N
67	20240719	150151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2950	-70	5	-2.32	7436767745	2498193	20.27	2950	3070	2915	3925	2115	3020	2976.86	1.97	276243	3360	3190	2910	2740	2460	3275	2825	480	905	1000	1930	5	1	47971766	1415	9.55	0.99	12	5.21	309.00	2980.00	3835	20240624	-23.08	1790	20231030	64.80	3835	-23.08	20240624	1991	48.17	20240313	3835	-23.08	20240624	1790	64.80	20231030	3.74	N	004140	1000	479 억	943625	N	N	12	N	N
68	20240719	140152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	-90	5	-2.98	7131862740	2394053	19.43	2950	3070	2915	3925	2115	3020	2978.99	1.97	270361	3360	3190	2910	2740	2460	3275	2825	480	905	1000	1930	5	1	47971766	1406	9.48	0.98	12	4.99	309.00	2980.00	3835	20240624	-23.60	1790	20231030	63.69	3835	-23.60	20240624	1991	47.16	20240313	3835	-23.60	20240624	1790	63.69	20231030	3.74	N	004140	1000	479 억	943625	N	N	12	N	N
69	20240719	130150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	-90	5	-2.98	6819458295	2287388	18.56	2950	3070	2915	3925	2115	3020	2981.33	1.97	256972	3360	3190	2910	2740	2460	3275	2825	480	905	1000	1930	5	1	47971766	1406	9.48	0.98	12	4.77	309.00	2980.00	3835	20240624	-23.60	1790	20231030	63.69	3835	-23.60	20240624	1991	47.16	20240313	3835	-23.60	20240624	1790	63.69	20231030	3.74	N	004140	1000	479 억	943625	N	N	12	N	N
70	20240719	120149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	-90	5	-2.98	6656690640	2232033	18.11	2950	3070	2915	3925	2115	3020	2982.34	1.97	257165	3360	3190	2910	2740	2460	3275	2825	480	905	1000	1930	5	1	47971766	1406	9.48	0.98	12	4.65	309.00	2980.00	3835	20240624	-23.60	1790	20231030	63.69	3835	-23.60	20240624	1991	47.16	20240313	3835	-23.60	20240624	1790	63.69	20231030	3.74	N	004140	1000	479 억	943625	N	N	12	N	N
71	20240719	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2955	-65	5	-2.15	5869194815	1963439	15.93	2950	3070	2920	3925	2115	3020	2989.24	1.97	265590	3360	3190	2910	2740	2460	3275	2825	480	905	1000	1930	5	1	47971766	1418	9.56	0.99	12	4.09	309.00	2980.00	3835	20240624	-22.95	1790	20231030	65.08	3835	-22.95	20240624	1991	48.42	20240313	3835	-22.95	20240624	1790	65.08	20231030	3.74	N	004140	1000	479 억	943625	N	N	12	N	N
72	20240719	100142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2970	-50	5	-1.66	5198850325	1736973	14.09	2950	3070	2920	3925	2115	3020	2993.05	1.97	228776	3360	3190	2910	2740	2460	3275	2825	480	905	1000	1930	5	1	47971766	1425	9.61	1.00	12	3.62	309.00	2980.00	3835	20240624	-22.56	1790	20231030	65.92	3835	-22.56	20240624	1991	49.17	20240313	3835	-22.56	20240624	1790	65.92	20231030	3.74	N	004140	1000	479 억	943625	N	N	12	N	N
73	20240719	090200	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2970	-50	5	-1.66	586435460	199171	1.62	2950	2980	2920	3925	2115	3020	2944.30	1.97	45887	3360	3190	2910	2740	2460	3275	2825	480	905	1000	1930	5	1	47971766	1425	9.61	1.00	12	0.42	309.00	2980.00	3835	20240624	-22.56	1790	20231030	65.92	3835	-22.56	20240624	1991	49.17	20240313	3835	-22.56	20240624	1790	65.92	20231030	3.74	N	004140	1000	479 억	943625	N	N	12	N	N
74	20240718	160149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3020	270	2	9.82	35546962415	12115641	1673.47	2725	3080	2630	3575	1925	2750	2933.81	2.41	-167685	2820	2785	2745	2710	2670	2802	2727	480	825	1000	1760	5	1	47971766	1449	9.77	1.01	12	25.26	309.00	2980.00	3835	20240624	-21.25	1790	20231030	68.72	3835	-21.25	20240624	1991	51.68	20240313	3835	-21.25	20240624	1790	68.72	20231030	3.63	N	004140	1000	479 억	1155849	N	N	12	N	N
75	20240718	150150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	180	2	6.55	29331465130	10047082	1387.75	2725	3045	2630	3575	1925	2750	2919.40	2.41	-45642	2820	2785	2745	2710	2670	2802	2727	480	825	1000	1760	5	1	47971766	1406	9.48	0.98	12	20.94	309.00	2980.00	3835	20240624	-23.60	1790	20231030	63.69	3835	-23.60	20240624	1991	47.16	20240313	3835	-23.60	20240624	1790	63.69	20231030	3.63	N	004140	1000	479 억	1155849	N	N	24	N	N
76	20240718	140149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2885	135	2	4.91	28423388245	9732723	1344.33	2725	3045	2630	3575	1925	2750	2920.39	2.41	-64642	2820	2785	2745	2710	2670	2802	2727	480	825	1000	1760	5	1	47971766	1384	9.34	0.97	12	20.29	309.00	2980.00	3835	20240624	-24.77	1790	20231030	61.17	3835	-24.77	20240624	1991	44.90	20240313	3835	-24.77	20240624	1790	61.17	20231030	3.63	N	004140	1000	479 억	1155849	N	N	24	N	N
77	20240718	130149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2920	170	2	6.18	25335959345	8676707	1198.47	2725	3045	2630	3575	1925	2750	2920.00	2.41	-153046	2820	2785	2745	2710	2670	2802	2727	480	825	1000	1760	5	1	47971766	1401	9.45	0.98	12	18.09	309.00	2980.00	3835	20240624	-23.86	1790	20231030	63.13	3835	-23.86	20240624	1991	46.66	20240313	3835	-23.86	20240624	1790	63.13	20231030	3.63	N	004140	1000	479 억	1155849	N	N	24	N	N
78	20240718	120149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2880	130	2	4.73	23778476235	8140322	1124.38	2725	3045	2630	3575	1925	2750	2921.07	2.41	-194562	2820	2785	2745	2710	2670	2802	2727	480	825	1000	1760	5	1	47971766	1382	9.32	0.97	12	16.97	309.00	2980.00	3835	20240624	-24.90	1790	20231030	60.89	3835	-24.90	20240624	1991	44.65	20240313	3835	-24.90	20240624	1790	60.89	20231030	3.63	N	004140	1000	479 억	1155849	N	N	24	N	N
79	20240718	110150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2860	110	2	4.00	21515528705	7353655	1015.72	2725	3045	2630	3575	1925	2750	2925.83	2.41	-282614	2820	2785	2745	2710	2670	2802	2727	480	825	1000	1760	5	1	47971766	1372	9.26	0.96	12	15.33	309.00	2980.00	3835	20240624	-25.42	1790	20231030	59.78	3835	-25.42	20240624	1991	43.65	20240313	3835	-25.42	20240624	1790	59.78	20231030	3.63	N	004140	1000	479 억	1155849	N	N	24	N	N
80	20240718	100149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2755	5	2	0.18	1036803790	382782	52.87	2725	2790	2630	3575	1925	2750	2708.60	2.41	4289	2820	2785	2745	2710	2670	2802	2727	480	825	1000	1760	5	1	47971766	1322	8.92	0.92	12	0.80	309.00	2980.00	3835	20240624	-28.16	1790	20231030	53.91	3835	-28.16	20240624	1991	38.37	20240313	3835	-28.16	20240624	1790	53.91	20231030	3.63	N	004140	1000	479 억	1155849	N	N	24	N	N
81	20240718	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2715	-35	5	-1.27	42520315	15608	2.16	2725	2730	2710	3575	1925	2750	2724.26	2.41	-2430	2820	2785	2745	2710	2670	2802	2727	480	825	1000	1760	5	1	47971766	1302	8.79	0.91	12	0.03	309.00	2980.00	3835	20240624	-29.20	1790	20231030	51.68	3835	-29.20	20240624	1991	36.36	20240313	3835	-29.20	20240624	1790	51.68	20231030	3.63	N	004140	1000	479 억	1155849	N	N	24	N	N
82	20240717	160153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	25	2	0.92	1950418040	711642	64.18	2705	2780	2705	3540	1910	2725	2740.76	2.47	-30122	2821	2772	2731	2682	2641	2797	2707	480	815	1000	1740	5	1	47971766	1319	8.90	0.92	12	1.48	309.00	2980.00	3835	20240624	-28.29	1790	20231030	53.63	3835	-28.29	20240624	1991	38.12	20240313	3835	-28.29	20240624	1790	53.63	20231030	3.82	N	004140	1000	479 억	1186002	N	N	24	N	N
83	20240717	150155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2735	10	2	0.37	1797863015	655990	59.16	2705	2780	2705	3540	1910	2725	2740.75	2.47	-25638	2821	2772	2731	2682	2641	2797	2707	480	815	1000	1740	5	1	47971766	1312	8.85	0.92	12	1.37	309.00	2980.00	3835	20240624	-28.68	1790	20231030	52.79	3835	-28.68	20240624	1991	37.37	20240313	3835	-28.68	20240624	1790	52.79	20231030	3.82	N	004140	1000	479 억	1186002	N	N	20	N	N
84	20240717	140155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2745	20	2	0.73	1585138370	578232	52.14	2705	2780	2705	3540	1910	2725	2741.43	2.47	-9010	2821	2772	2731	2682	2641	2797	2707	480	815	1000	1740	5	1	47971766	1317	8.88	0.92	12	1.21	309.00	2980.00	3835	20240624	-28.42	1790	20231030	53.35	3835	-28.42	20240624	1991	37.87	20240313	3835	-28.42	20240624	1790	53.35	20231030	3.82	N	004140	1000	479 억	1186002	N	N	20	N	N
85	20240717	130154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2760	35	2	1.28	1404591240	512634	46.23	2705	2780	2705	3540	1910	2725	2740.03	2.47	11062	2821	2772	2731	2682	2641	2797	2707	480	815	1000	1740	5	1	47971766	1324	8.93	0.93	12	1.07	309.00	2980.00	3835	20240624	-28.03	1790	20231030	54.19	3835	-28.03	20240624	1991	38.62	20240313	3835	-28.03	20240624	1790	54.19	20231030	3.82	N	004140	1000	479 억	1186002	N	N	20	N	N
86	20240717	120154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	25	2	0.92	1140118250	416980	37.60	2705	2775	2705	3540	1910	2725	2734.29	2.47	5437	2821	2772	2731	2682	2641	2797	2707	480	815	1000	1740	5	1	47971766	1319	8.90	0.92	12	0.87	309.00	2980.00	3835	20240624	-28.29	1790	20231030	53.63	3835	-28.29	20240624	1991	38.12	20240313	3835	-28.29	20240624	1790	53.63	20231030	3.82	N	004140	1000	479 억	1186002	N	N	20	N	N
87	20240717	110154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2760	35	2	1.28	885803275	324763	29.29	2705	2765	2705	3540	1910	2725	2727.56	2.47	12715	2821	2772	2731	2682	2641	2797	2707	480	815	1000	1740	5	1	47971766	1324	8.93	0.93	12	0.68	309.00	2980.00	3835	20240624	-28.03	1790	20231030	54.19	3835	-28.03	20240624	1991	38.62	20240313	3835	-28.03	20240624	1790	54.19	20231030	3.82	N	004140	1000	479 억	1186002	N	N	20	N	N
88	20240717	100154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2735	10	2	0.37	469525520	172639	15.57	2705	2750	2705	3540	1910	2725	2719.61	2.47	31180	2821	2772	2731	2682	2641	2797	2707	480	815	1000	1740	5	1	47971766	1312	8.85	0.92	12	0.36	309.00	2980.00	3835	20240624	-28.68	1790	20231030	52.79	3835	-28.68	20240624	1991	37.37	20240313	3835	-28.68	20240624	1790	52.79	20231030	3.82	N	004140	1000	479 억	1186002	N	N	20	N	N
89	20240717	090144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2705	-20	5	-0.73	69661455	25687	2.32	2705	2725	2705	3540	1910	2725	2710.47	2.47	3154	2821	2772	2731	2682	2641	2797	2707	480	815	1000	1740	5	1	47971766	1298	8.75	0.91	12	0.05	309.00	2980.00	3835	20240624	-29.47	1790	20231030	51.12	3835	-29.47	20240624	1991	35.86	20240313	3835	-29.47	20240624	1790	51.12	20231030	3.82	N	004140	1000	479 억	1186002	N	N	20	N	N
90	20240716	160155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2725	10	2	0.37	3002098870	1096646	124.49	2715	2780	2690	3525	1905	2715	2737.80	2.72	-122476	2825	2770	2720	2665	2615	2745	2640	480	810	1000	1730	5	1	47971766	1307	8.82	0.91	12	2.29	309.00	2980.00	3835	20240624	-28.94	1790	20231030	52.23	3835	-28.94	20240624	1991	36.87	20240313	3835	-28.94	20240624	1790	52.23	20231030	3.85	N	004140	1000	479 억	1306452	N	N	20	N	N
91	20240716	150156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2725	10	2	0.37	2832869725	1034359	117.42	2715	2780	2690	3525	1905	2715	2739.04	2.72	-122891	2825	2770	2720	2665	2615	2745	2640	480	810	1000	1730	5	1	47971766	1307	8.82	0.91	12	2.16	309.00	2980.00	3835	20240624	-28.94	1790	20231030	52.23	3835	-28.94	20240624	1991	36.87	20240313	3835	-28.94	20240624	1790	52.23	20231030	3.85	N	004140	1000	479 억	1306452	N	N	12	N	N
92	20240716	140156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2725	10	2	0.37	2674562670	976242	110.83	2715	2780	2690	3525	1905	2715	2739.94	2.72	-125711	2825	2770	2720	2665	2615	2745	2640	480	810	1000	1730	5	1	47971766	1307	8.82	0.91	12	2.04	309.00	2980.00	3835	20240624	-28.94	1790	20231030	52.23	3835	-28.94	20240624	1991	36.87	20240313	3835	-28.94	20240624	1790	52.23	20231030	3.85	N	004140	1000	479 억	1306452	N	N	12	N	N
93	20240716	130155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2720	5	2	0.18	2565310380	936149	106.27	2715	2780	2690	3525	1905	2715	2740.59	2.72	-123905	2825	2770	2720	2665	2615	2745	2640	480	810	1000	1730	5	1	47971766	1305	8.80	0.91	12	1.95	309.00	2980.00	3835	20240624	-29.07	1790	20231030	51.96	3835	-29.07	20240624	1991	36.61	20240313	3835	-29.07	20240624	1790	51.96	20231030	3.85	N	004140	1000	479 억	1306452	N	N	12	N	N
94	20240716	120155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2755	40	2	1.47	2287820355	834486	94.73	2715	2780	2690	3525	1905	2715	2741.96	2.72	-116858	2825	2770	2720	2665	2615	2745	2640	480	810	1000	1730	5	1	47971766	1322	8.92	0.92	12	1.74	309.00	2980.00	3835	20240624	-28.16	1790	20231030	53.91	3835	-28.16	20240624	1991	38.37	20240313	3835	-28.16	20240624	1790	53.91	20231030	3.85	N	004140	1000	479 억	1306452	N	N	12	N	N
95	20240716	110155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2765	50	2	1.84	1990058280	726252	82.45	2715	2780	2690	3525	1905	2715	2740.58	2.72	-110879	2825	2770	2720	2665	2615	2745	2640	480	810	1000	1730	5	1	47971766	1326	8.95	0.93	12	1.51	309.00	2980.00	3835	20240624	-27.90	1790	20231030	54.47	3835	-27.90	20240624	1991	38.87	20240313	3835	-27.90	20240624	1790	54.47	20231030	3.85	N	004140	1000	479 억	1306452	N	N	12	N	N
96	20240716	100154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2745	30	2	1.10	1118176970	409744	46.52	2715	2775	2690	3525	1905	2715	2729.37	2.72	-46471	2825	2770	2720	2665	2615	2745	2640	480	810	1000	1730	5	1	47971766	1317	8.88	0.92	12	0.85	309.00	2980.00	3835	20240624	-28.42	1790	20231030	53.35	3835	-28.42	20240624	1991	37.87	20240313	3835	-28.42	20240624	1790	53.35	20231030	3.85	N	004140	1000	479 억	1306452	N	N	12	N	N
97	20240716	090154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2735	20	2	0.74	105935490	38895	4.42	2715	2740	2715	3525	1905	2715	2727.24	2.72	2699	2825	2770	2720	2665	2615	2745	2640	480	810	1000	1730	5	1	47971766	1312	8.85	0.92	12	0.08	309.00	2980.00	3835	20240624	-28.68	1790	20231030	52.79	3835	-28.68	20240624	1991	37.37	20240313	3835	-28.68	20240624	1790	52.79	20231030	3.85	N	004140	1000	479 억	1306452	N	N	12	N	N
98	20240715	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2715	-60	5	-2.16	2372187015	872150	89.60	2750	2775	2670	3605	1945	2775	2720.09	2.61	55477	2918	2846	2768	2696	2618	2807	2657	480	830	1000	1770	5	1	47971766	1302	8.79	0.91	12	1.82	309.00	2980.00	3835	20240624	-29.20	1790	20231030	51.68	3835	-29.20	20240624	1991	36.36	20240313	3835	-29.20	20240624	1790	51.68	20231030	3.65	N	004140	1000	479 억	1253542	N	N	12	N	N
99	20240715	150153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2710	-65	5	-2.34	2066176500	759338	78.01	2750	2775	2670	3605	1945	2775	2720.97	2.61	67897	2918	2846	2768	2696	2618	2807	2657	480	830	1000	1770	5	1	47971766	1300	8.77	0.91	12	1.58	309.00	2980.00	3835	20240624	-29.34	1790	20231030	51.40	3835	-29.34	20240624	1991	36.11	20240313	3835	-29.34	20240624	1790	51.40	20231030	3.65	N	004140	1000	479 억	1253542	N	N	11	N	N
100	20240715	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2710	-65	5	-2.34	1606931915	589999	60.62	2750	2775	2670	3605	1945	2775	2723.56	2.61	69680	2918	2846	2768	2696	2618	2807	2657	480	830	1000	1770	5	1	47971766	1300	8.77	0.91	12	1.23	309.00	2980.00	3835	20240624	-29.34	1790	20231030	51.40	3835	-29.34	20240624	1991	36.11	20240313	3835	-29.34	20240624	1790	51.40	20231030	3.65	N	004140	1000	479 억	1253542	N	N	11	N	N
101	20240715	130153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2695	-80	5	-2.88	1393520015	511090	52.51	2750	2775	2670	3605	1945	2775	2726.50	2.61	37160	2918	2846	2768	2696	2618	2807	2657	480	830	1000	1770	5	1	47971766	1293	8.72	0.90	12	1.07	309.00	2980.00	3835	20240624	-29.73	1790	20231030	50.56	3835	-29.73	20240624	1991	35.36	20240313	3835	-29.73	20240624	1790	50.56	20231030	3.65	N	004140	1000	479 억	1253542	N	N	11	N	N
102	20240715	120154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2730	-45	5	-1.62	1194517295	437599	44.96	2750	2775	2670	3605	1945	2775	2729.63	2.61	34286	2918	2846	2768	2696	2618	2807	2657	480	830	1000	1770	5	1	47971766	1310	8.83	0.92	12	0.91	309.00	2980.00	3835	20240624	-28.81	1790	20231030	52.51	3835	-28.81	20240624	1991	37.12	20240313	3835	-28.81	20240624	1790	52.51	20231030	3.65	N	004140	1000	479 억	1253542	N	N	11	N	N
103	20240715	110154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2700	-75	5	-2.70	1028028535	376539	38.69	2750	2775	2670	3605	1945	2775	2730.12	2.61	34123	2918	2846	2768	2696	2618	2807	2657	480	830	1000	1770	5	1	47971766	1295	8.74	0.91	12	0.78	309.00	2980.00	3835	20240624	-29.60	1790	20231030	50.84	3835	-29.60	20240624	1991	35.61	20240313	3835	-29.60	20240624	1790	50.84	20231030	3.65	N	004140	1000	479 억	1253542	N	N	11	N	N
104	20240715	100154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2725	-50	5	-1.80	615263955	224059	23.02	2750	2775	2715	3605	1945	2775	2745.90	2.61	15037	2918	2846	2768	2696	2618	2807	2657	480	830	1000	1770	5	1	47971766	1307	8.82	0.91	12	0.47	309.00	2980.00	3835	20240624	-28.94	1790	20231030	52.23	3835	-28.94	20240624	1991	36.87	20240313	3835	-28.94	20240624	1790	52.23	20231030	3.65	N	004140	1000	479 억	1253542	N	N	11	N	N
105	20240715	090154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	-25	5	-0.90	51884605	18839	1.94	2750	2770	2750	3605	1945	2775	2753.29	2.61	4440	2918	2846	2768	2696	2618	2807	2657	480	830	1000	1770	5	1	47971766	1319	8.90	0.92	12	0.04	309.00	2980.00	3835	20240624	-28.29	1790	20231030	53.63	3835	-28.29	20240624	1991	38.12	20240313	3835	-28.29	20240624	1790	53.63	20231030	3.65	N	004140	1000	479 억	1253542	N	N	11	N	N
106	20240712	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2775	-55	5	-1.94	2656814015	962570	87.14	2825	2840	2690	3675	1985	2830	2759.87	2.32	140821	2930	2880	2810	2760	2690	2905	2785	480	845	1000	1810	5	1	47971766	1331	8.98	0.93	12	2.01	309.00	2980.00	3835	20240624	-27.64	1790	20231030	55.03	3835	-27.64	20240624	1991	39.38	20240313	3835	-27.64	20240624	1790	55.03	20231030	3.55	N	004140	1000	479 억	1114131	N	N	11	N	N
107	20240712	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2770	-60	5	-2.12	2388765305	865737	78.37	2825	2840	2690	3675	1985	2830	2758.98	2.32	111139	2930	2880	2810	2760	2690	2905	2785	480	845	1000	1810	5	1	47971766	1329	8.96	0.93	12	1.80	309.00	2980.00	3835	20240624	-27.77	1790	20231030	54.75	3835	-27.77	20240624	1991	39.13	20240313	3835	-27.77	20240624	1790	54.75	20231030	3.55	N	004140	1000	479 억	1114131	N	N	121	N	N
108	20240712	140154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2745	-85	5	-3.00	2122942035	769233	69.63	2825	2840	2690	3675	1985	2830	2759.54	2.32	67804	2930	2880	2810	2760	2690	2905	2785	480	845	1000	1810	5	1	47971766	1317	8.88	0.92	12	1.60	309.00	2980.00	3835	20240624	-28.42	1790	20231030	53.35	3835	-28.42	20240624	1991	37.87	20240313	3835	-28.42	20240624	1790	53.35	20231030	3.55	N	004140	1000	479 억	1114131	N	N	121	N	N
109	20240712	130153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	-80	5	-2.83	1916705965	694189	62.84	2825	2840	2690	3675	1985	2830	2760.77	2.32	24768	2930	2880	2810	2760	2690	2905	2785	480	845	1000	1810	5	1	47971766	1319	8.90	0.92	12	1.45	309.00	2980.00	3835	20240624	-28.29	1790	20231030	53.63	3835	-28.29	20240624	1991	38.12	20240313	3835	-28.29	20240624	1790	53.63	20231030	3.55	N	004140	1000	479 억	1114131	N	N	121	N	N
110	20240712	120154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2720	-110	5	-3.89	1681069990	607865	55.03	2825	2840	2690	3675	1985	2830	2765.20	2.32	6514	2930	2880	2810	2760	2690	2905	2785	480	845	1000	1810	5	1	47971766	1305	8.80	0.91	12	1.27	309.00	2980.00	3835	20240624	-29.07	1790	20231030	51.96	3835	-29.07	20240624	1991	36.61	20240313	3835	-29.07	20240624	1790	51.96	20231030	3.55	N	004140	1000	479 억	1114131	N	N	121	N	N
111	20240712	110152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2775	-55	5	-1.94	1049169115	376330	34.07	2825	2840	2745	3675	1985	2830	2787.55	2.32	36402	2930	2880	2810	2760	2690	2905	2785	480	845	1000	1810	5	1	47971766	1331	8.98	0.93	12	0.78	309.00	2980.00	3835	20240624	-27.64	1790	20231030	55.03	3835	-27.64	20240624	1991	39.38	20240313	3835	-27.64	20240624	1790	55.03	20231030	3.55	N	004140	1000	479 억	1114131	N	N	121	N	N
112	20240712	100153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	-80	5	-2.83	701770970	251986	22.81	2825	2830	2745	3675	1985	2830	2784.40	2.32	31843	2930	2880	2810	2760	2690	2905	2785	480	845	1000	1810	5	1	47971766	1319	8.90	0.92	12	0.53	309.00	2980.00	3835	20240624	-28.29	1790	20231030	53.63	3835	-28.29	20240624	1991	38.12	20240313	3835	-28.29	20240624	1790	53.63	20231030	3.55	N	004140	1000	479 억	1114131	N	N	121	N	N
113	20240712	090153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	-5	5	-0.18	51071460	18076	1.64	2825	2830	2820	3675	1985	2830	2824.43	2.32	298	2930	2880	2810	2760	2690	2905	2785	480	845	1000	1810	5	1	47971766	1355	9.14	0.95	12	0.04	309.00	2980.00	3835	20240624	-26.34	1790	20231030	57.82	3835	-26.34	20240624	1991	41.89	20240313	3835	-26.34	20240624	1790	57.82	20231030	3.55	N	004140	1000	479 억	1114131	N	N	121	N	N
114	20240711	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2830	25	2	0.89	3043061125	1087169	89.74	2795	2860	2740	3645	1965	2805	2798.96	2.64	-160288	3028	2916	2858	2746	2688	2887	2717	480	840	1000	1790	5	1	47971766	1358	9.16	0.95	12	2.27	309.00	2980.00	3835	20240624	-26.21	1790	20231030	58.10	3835	-26.21	20240624	1991	42.14	20240313	3835	-26.21	20240624	1790	58.10	20231030	3.59	N	004140	1000	479 억	1268036	N	N	121	N	N
115	20240711	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2830	25	2	0.89	2625565845	939883	77.58	2795	2860	2740	3645	1965	2805	2793.48	2.64	-136567	3028	2916	2858	2746	2688	2887	2717	480	840	1000	1790	5	1	47971766	1358	9.16	0.95	12	1.96	309.00	2980.00	3835	20240624	-26.21	1790	20231030	58.10	3835	-26.21	20240624	1991	42.14	20240313	3835	-26.21	20240624	1790	58.10	20231030	3.59	N	004140	1000	479 억	1268036	N	N	55	N	N
116	20240711	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	0	3	0.00	2413628850	864528	71.36	2795	2860	2740	3645	1965	2805	2791.82	2.64	-139092	3028	2916	2858	2746	2688	2887	2717	480	840	1000	1790	5	1	47971766	1346	9.08	0.94	12	1.80	309.00	2980.00	3835	20240624	-26.86	1790	20231030	56.70	3835	-26.86	20240624	1991	40.88	20240313	3835	-26.86	20240624	1790	56.70	20231030	3.59	N	004140	1000	479 억	1268036	N	N	55	N	N
117	20240711	130153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	-20	5	-0.71	1760934400	632800	52.24	2795	2820	2740	3645	1965	2805	2782.71	2.64	-100950	3028	2916	2858	2746	2688	2887	2717	480	840	1000	1790	5	1	47971766	1336	9.01	0.93	12	1.32	309.00	2980.00	3835	20240624	-27.38	1790	20231030	55.59	3835	-27.38	20240624	1991	39.88	20240313	3835	-27.38	20240624	1790	55.59	20231030	3.59	N	004140	1000	479 억	1268036	N	N	55	N	N
118	20240711	120153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-15	5	-0.53	1621604090	582655	48.10	2795	2820	2740	3645	1965	2805	2783.07	2.64	-105352	3028	2916	2858	2746	2688	2887	2717	480	840	1000	1790	5	1	47971766	1338	9.03	0.94	12	1.21	309.00	2980.00	3835	20240624	-27.25	1790	20231030	55.87	3835	-27.25	20240624	1991	40.13	20240313	3835	-27.25	20240624	1790	55.87	20231030	3.59	N	004140	1000	479 억	1268036	N	N	55	N	N
119	20240711	110152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-5	5	-0.18	1436369790	516167	42.61	2795	2820	2740	3645	1965	2805	2782.70	2.64	-85809	3028	2916	2858	2746	2688	2887	2717	480	840	1000	1790	5	1	47971766	1343	9.06	0.94	12	1.08	309.00	2980.00	3835	20240624	-26.99	1790	20231030	56.42	3835	-26.99	20240624	1991	40.63	20240313	3835	-26.99	20240624	1790	56.42	20231030	3.59	N	004140	1000	479 억	1268036	N	N	55	N	N
120	20240711	100152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2775	-30	5	-1.07	935962230	337684	27.87	2795	2815	2740	3645	1965	2805	2771.56	2.64	-23938	3028	2916	2858	2746	2688	2887	2717	480	840	1000	1790	5	1	47971766	1331	8.98	0.93	12	0.70	309.00	2980.00	3835	20240624	-27.64	1790	20231030	55.03	3835	-27.64	20240624	1991	39.38	20240313	3835	-27.64	20240624	1790	55.03	20231030	3.59	N	004140	1000	479 억	1268036	N	N	55	N	N
121	20240711	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	-25	5	-0.89	113837635	40753	3.36	2795	2810	2780	3645	1965	2805	2792.92	2.64	-12219	3028	2916	2858	2746	2688	2887	2717	480	840	1000	1790	5	1	47971766	1334	9.00	0.93	12	0.08	309.00	2980.00	3835	20240624	-27.51	1790	20231030	55.31	3835	-27.51	20240624	1991	39.63	20240313	3835	-27.51	20240624	1790	55.31	20231030	3.59	N	004140	1000	479 억	1268036	N	N	55	N	N
122	20240710	160153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-150	5	-5.08	3414502570	1193390	111.37	2955	2970	2800	3840	2070	2955	2861.35	2.79	-67624	3025	2990	2965	2930	2905	2977	2917	480	885	1000	1890	5	1	47971766	1346	9.08	0.94	12	2.49	309.00	2980.00	3835	20240624	-26.86	1790	20231030	56.70	3835	-26.86	20240624	1991	40.88	20240313	3835	-26.86	20240624	1790	56.70	20231030	3.88	N	004140	1000	479 억	1338178	N	N	55	N	N
123	20240710	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	-140	5	-4.74	2919803035	1016947	94.91	2955	2970	2810	3840	2070	2955	2871.15	2.79	-60091	3025	2990	2965	2930	2905	2977	2917	480	885	1000	1890	5	1	47971766	1350	9.11	0.94	12	2.12	309.00	2980.00	3835	20240624	-26.60	1790	20231030	57.26	3835	-26.60	20240624	1991	41.39	20240313	3835	-26.60	20240624	1790	57.26	20231030	3.88	N	004140	1000	479 억	1338178	N	N	59	N	N
124	20240710	140152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2845	-110	5	-3.72	2531562230	879563	82.09	2955	2970	2825	3840	2070	2955	2878.20	2.79	-53332	3025	2990	2965	2930	2905	2977	2917	480	885	1000	1890	5	1	47971766	1365	9.21	0.95	12	1.83	309.00	2980.00	3835	20240624	-25.81	1790	20231030	58.94	3835	-25.81	20240624	1991	42.89	20240313	3835	-25.81	20240624	1790	58.94	20231030	3.88	N	004140	1000	479 억	1338178	N	N	59	N	N
125	20240710	130153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2845	-110	5	-3.72	2306329480	800202	74.68	2955	2970	2825	3840	2070	2955	2882.18	2.79	-36063	3025	2990	2965	2930	2905	2977	2917	480	885	1000	1890	5	1	47971766	1365	9.21	0.95	12	1.67	309.00	2980.00	3835	20240624	-25.81	1790	20231030	58.94	3835	-25.81	20240624	1991	42.89	20240313	3835	-25.81	20240624	1790	58.94	20231030	3.88	N	004140	1000	479 억	1338178	N	N	59	N	N
126	20240710	120152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2840	-115	5	-3.89	1951563520	674949	62.99	2955	2970	2830	3840	2070	2955	2891.42	2.79	640	3025	2990	2965	2930	2905	2977	2917	480	885	1000	1890	5	1	47971766	1362	9.19	0.95	12	1.41	309.00	2980.00	3835	20240624	-25.95	1790	20231030	58.66	3835	-25.95	20240624	1991	42.64	20240313	3835	-25.95	20240624	1790	58.66	20231030	3.88	N	004140	1000	479 억	1338178	N	N	59	N	N
127	20240710	110154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2865	-90	5	-3.05	1471318120	506208	47.24	2955	2970	2850	3840	2070	2955	2906.55	2.79	-10938	3025	2990	2965	2930	2905	2977	2917	480	885	1000	1890	5	1	47971766	1374	9.27	0.96	12	1.06	309.00	2980.00	3835	20240624	-25.29	1790	20231030	60.06	3835	-25.29	20240624	1991	43.90	20240313	3835	-25.29	20240624	1790	60.06	20231030	3.88	N	004140	1000	479 억	1338178	N	N	59	N	N
128	20240710	100152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2905	-50	5	-1.69	813591340	277884	25.93	2955	2970	2900	3840	2070	2955	2927.81	2.79	-1243	3025	2990	2965	2930	2905	2977	2917	480	885	1000	1890	5	1	47971766	1394	9.40	0.97	12	0.58	309.00	2980.00	3835	20240624	-24.25	1790	20231030	62.29	3835	-24.25	20240624	1991	45.91	20240313	3835	-24.25	20240624	1790	62.29	20231030	3.88	N	004140	1000	479 억	1338178	N	N	59	N	N
129	20240710	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	-25	5	-0.85	67752735	22977	2.14	2955	2965	2930	3840	2070	2955	2948.72	2.79	-2093	3025	2990	2965	2930	2905	2977	2917	480	885	1000	1890	5	1	47971766	1406	9.48	0.98	12	0.05	309.00	2980.00	3835	20240624	-23.60	1790	20231030	63.69	3835	-23.60	20240624	1991	47.16	20240313	3835	-23.60	20240624	1790	63.69	20231030	3.88	N	004140	1000	479 억	1338178	N	N	59	N	N
130	20240709	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2955	-5	5	-0.17	3128351015	1054774	54.76	2960	3000	2940	3845	2075	2960	2965.95	2.65	59036	3096	3027	2921	2852	2746	3062	2887	480	885	1000	1890	5	1	47971766	1418	9.56	0.99	12	2.20	309.00	2980.00	3835	20240624	-22.95	1790	20231030	65.08	3835	-22.95	20240624	1991	48.42	20240313	3835	-22.95	20240624	1790	65.08	20231030	3.46	N	004140	1000	479 억	1268949	N	N	59	N	N
131	20240709	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	15	2	0.51	2909901620	980977	50.93	2960	3000	2940	3845	2075	2960	2966.35	2.65	60633	3096	3027	2921	2852	2746	3062	2887	480	885	1000	1890	5	1	47971766	1427	9.63	1.00	12	2.04	309.00	2980.00	3835	20240624	-22.43	1790	20231030	66.20	3835	-22.43	20240624	1991	49.42	20240313	3835	-22.43	20240624	1790	66.20	20231030	3.46	N	004140	1000	479 억	1268949	N	N	75	N	N
132	20240709	140152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2960	0	3	0.00	2560428585	863315	44.82	2960	3000	2940	3845	2075	2960	2965.83	2.65	41709	3096	3027	2921	2852	2746	3062	2887	480	885	1000	1890	5	1	47971766	1420	9.58	0.99	12	1.80	309.00	2980.00	3835	20240624	-22.82	1790	20231030	65.36	3835	-22.82	20240624	1991	48.67	20240313	3835	-22.82	20240624	1790	65.36	20231030	3.46	N	004140	1000	479 억	1268949	N	N	75	N	N
133	20240709	130152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2955	-5	5	-0.17	2380804270	802564	41.67	2960	3000	2940	3845	2075	2960	2966.53	2.65	44367	3096	3027	2921	2852	2746	3062	2887	480	885	1000	1890	5	1	47971766	1418	9.56	0.99	12	1.67	309.00	2980.00	3835	20240624	-22.95	1790	20231030	65.08	3835	-22.95	20240624	1991	48.42	20240313	3835	-22.95	20240624	1790	65.08	20231030	3.46	N	004140	1000	479 억	1268949	N	N	75	N	N
134	20240709	120153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2950	-10	5	-0.34	1963652030	661567	34.35	2960	3000	2940	3845	2075	2960	2968.23	2.65	12753	3096	3027	2921	2852	2746	3062	2887	480	885	1000	1890	5	1	47971766	1415	9.55	0.99	12	1.38	309.00	2980.00	3835	20240624	-23.08	1790	20231030	64.80	3835	-23.08	20240624	1991	48.17	20240313	3835	-23.08	20240624	1790	64.80	20231030	3.46	N	004140	1000	479 억	1268949	N	N	75	N	N
135	20240709	110153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2960	0	3	0.00	1740818855	585914	30.42	2960	3000	2950	3845	2075	2960	2971.18	2.65	4150	3096	3027	2921	2852	2746	3062	2887	480	885	1000	1890	5	1	47971766	1420	9.58	0.99	12	1.22	309.00	2980.00	3835	20240624	-22.82	1790	20231030	65.36	3835	-22.82	20240624	1991	48.67	20240313	3835	-22.82	20240624	1790	65.36	20231030	3.46	N	004140	1000	479 억	1268949	N	N	75	N	N
136	20240709	100152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	15	2	0.51	1244048535	418229	21.71	2960	3000	2950	3845	2075	2960	2974.68	2.65	21793	3096	3027	2921	2852	2746	3062	2887	480	885	1000	1890	5	1	47971766	1427	9.63	1.00	12	0.87	309.00	2980.00	3835	20240624	-22.43	1790	20231030	66.20	3835	-22.43	20240624	1991	49.42	20240313	3835	-22.43	20240624	1790	66.20	20231030	3.46	N	004140	1000	479 억	1268949	N	N	75	N	N
137	20240709	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	15	2	0.51	158952385	53684	2.79	2960	2975	2950	3845	2075	2960	2960.95	2.65	4652	3096	3027	2921	2852	2746	3062	2887	480	885	1000	1890	5	1	47971766	1427	9.63	1.00	12	0.11	309.00	2980.00	3835	20240624	-22.43	1790	20231030	66.20	3835	-22.43	20240624	1991	49.42	20240313	3835	-22.43	20240624	1790	66.20	20231030	3.46	N	004140	1000	479 억	1268949	N	N	75	N	N
138	20240708	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2960	115	2	4.04	5522198840	1889400	40.96	2845	2990	2815	3695	1995	2845	2922.61	1.87	382043	3175	3010	2895	2730	2615	3092	2812	480	850	1000	1820	5	1	47971766	1420	9.58	0.99	12	3.94	309.00	2980.00	3835	20240624	-22.82	1790	20231030	65.36	3835	-22.82	20240624	1991	48.67	20240313	3835	-22.82	20240624	1790	65.36	20231030	3.73	N	004140	1000	479 억	898872	N	N	75	N	N
139	20240708	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2955	110	2	3.87	5216484120	1785799	38.72	2845	2990	2815	3695	1995	2845	2921.09	1.87	372308	3175	3010	2895	2730	2615	3092	2812	480	850	1000	1820	5	1	47971766	1418	9.56	0.99	12	3.72	309.00	2980.00	3835	20240624	-22.95	1790	20231030	65.08	3835	-22.95	20240624	1991	48.42	20240313	3835	-22.95	20240624	1790	65.08	20231030	3.73	N	004140	1000	479 억	898872	N	N	78	N	N
140	20240708	140152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2970	125	2	4.39	4592939145	1575086	34.15	2845	2990	2815	3695	1995	2845	2915.99	1.87	296456	3175	3010	2895	2730	2615	3092	2812	480	850	1000	1820	5	1	47971766	1425	9.61	1.00	12	3.28	309.00	2980.00	3835	20240624	-22.56	1790	20231030	65.92	3835	-22.56	20240624	1991	49.17	20240313	3835	-22.56	20240624	1790	65.92	20231030	3.73	N	004140	1000	479 억	898872	N	N	78	N	N
141	20240708	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2970	125	2	4.39	4148783900	1424912	30.89	2845	2990	2815	3695	1995	2845	2911.61	1.87	242401	3175	3010	2895	2730	2615	3092	2812	480	850	1000	1820	5	1	47971766	1425	9.61	1.00	12	2.97	309.00	2980.00	3835	20240624	-22.56	1790	20231030	65.92	3835	-22.56	20240624	1991	49.17	20240313	3835	-22.56	20240624	1790	65.92	20231030	3.73	N	004140	1000	479 억	898872	N	N	78	N	N
142	20240708	120152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2965	120	2	4.22	3375039705	1164230	25.24	2845	2975	2815	3695	1995	2845	2898.95	1.87	174886	3175	3010	2895	2730	2615	3092	2812	480	850	1000	1820	5	1	47971766	1422	9.60	0.99	12	2.43	309.00	2980.00	3835	20240624	-22.69	1790	20231030	65.64	3835	-22.69	20240624	1991	48.92	20240313	3835	-22.69	20240624	1790	65.64	20231030	3.73	N	004140	1000	479 억	898872	N	N	78	N	N
143	20240708	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2905	60	2	2.11	2133555110	741748	16.08	2845	2920	2815	3695	1995	2845	2876.39	1.87	116263	3175	3010	2895	2730	2615	3092	2812	480	850	1000	1820	5	1	47971766	1394	9.40	0.97	12	1.55	309.00	2980.00	3835	20240624	-24.25	1790	20231030	62.29	3835	-24.25	20240624	1991	45.91	20240313	3835	-24.25	20240624	1790	62.29	20231030	3.73	N	004140	1000	479 억	898872	N	N	78	N	N
144	20240708	100152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2885	40	2	1.41	1716928190	597373	12.95	2845	2920	2815	3695	1995	2845	2874.13	1.87	114975	3175	3010	2895	2730	2615	3092	2812	480	850	1000	1820	5	1	47971766	1384	9.34	0.97	12	1.25	309.00	2980.00	3835	20240624	-24.77	1790	20231030	61.17	3835	-24.77	20240624	1991	44.90	20240313	3835	-24.77	20240624	1790	61.17	20231030	3.73	N	004140	1000	479 억	898872	N	N	78	N	N
145	20240708	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2845	0	3	0.00	165081045	58056	1.26	2845	2865	2830	3695	1995	2845	2843.48	1.87	7021	3175	3010	2895	2730	2615	3092	2812	480	850	1000	1820	5	1	47971766	1365	9.21	0.95	12	0.12	309.00	2980.00	3835	20240624	-25.81	1790	20231030	58.94	3835	-25.81	20240624	1991	42.89	20240313	3835	-25.81	20240624	1790	58.94	20231030	3.73	N	004140	1000	479 억	898872	N	N	78	N	N
146	20240705	160151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2845	20	2	0.71	13233449655	4569014	240.25	2785	3060	2780	3670	1980	2825	2896.67	2.98	-531729	3051	2937	2861	2747	2671	2900	2710	480	845	1000	1800	5	1	47971766	1365	9.21	0.95	12	9.52	309.00	2980.00	3835	20240624	-25.81	1790	20231030	58.94	3835	-25.81	20240624	1991	42.89	20240313	3835	-25.81	20240624	1790	58.94	20231030	3.39	N	004140	1000	479 억	1428818	N	N	78	N	N
147	20240705	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2875	50	2	1.77	12394071430	4274256	224.75	2785	3060	2780	3670	1980	2825	2899.93	2.98	-567353	3051	2937	2861	2747	2671	2900	2710	480	845	1000	1800	5	1	47971766	1379	9.30	0.96	12	8.91	309.00	2980.00	3835	20240624	-25.03	1790	20231030	60.61	3835	-25.03	20240624	1991	44.40	20240313	3835	-25.03	20240624	1790	60.61	20231030	3.39	N	004140	1000	479 억	1428818	N	N	49	N	N
148	20240705	140152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-35	5	-1.24	2226403115	793338	41.72	2785	2845	2780	3670	1980	2825	2806.06	2.98	-64921	3051	2937	2861	2747	2671	2900	2710	480	845	1000	1800	5	1	47971766	1338	9.03	0.94	12	1.65	309.00	2980.00	3835	20240624	-27.25	1790	20231030	55.87	3835	-27.25	20240624	1991	40.13	20240313	3835	-27.25	20240624	1790	55.87	20231030	3.39	N	004140	1000	479 억	1428818	N	N	49	N	N
149	20240705	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-20	5	-0.71	1957378790	696879	36.64	2785	2845	2780	3670	1980	2825	2808.47	2.98	-56815	3051	2937	2861	2747	2671	2900	2710	480	845	1000	1800	5	1	47971766	1346	9.08	0.94	12	1.45	309.00	2980.00	3835	20240624	-26.86	1790	20231030	56.70	3835	-26.86	20240624	1991	40.88	20240313	3835	-26.86	20240624	1790	56.70	20231030	3.39	N	004140	1000	479 억	1428818	N	N	49	N	N
150	20240705	120151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	-30	5	-1.06	1664819115	592288	31.14	2785	2845	2780	3670	1980	2825	2810.51	2.98	-83917	3051	2937	2861	2747	2671	2900	2710	480	845	1000	1800	5	1	47971766	1341	9.05	0.94	12	1.23	309.00	2980.00	3835	20240624	-27.12	1790	20231030	56.15	3835	-27.12	20240624	1991	40.38	20240313	3835	-27.12	20240624	1790	56.15	20231030	3.39	N	004140	1000	479 억	1428818	N	N	49	N	N
151	20240705	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	-15	5	-0.53	1426504910	507268	26.67	2785	2845	2780	3670	1980	2825	2811.79	2.98	-64029	3051	2937	2861	2747	2671	2900	2710	480	845	1000	1800	5	1	47971766	1348	9.09	0.94	12	1.06	309.00	2980.00	3835	20240624	-26.73	1790	20231030	56.98	3835	-26.73	20240624	1991	41.14	20240313	3835	-26.73	20240624	1790	56.98	20231030	3.39	N	004140	1000	479 억	1428818	N	N	49	N	N
152	20240705	100151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	-10	5	-0.35	1065255175	378737	19.91	2785	2845	2780	3670	1980	2825	2812.21	2.98	-57831	3051	2937	2861	2747	2671	2900	2710	480	845	1000	1800	5	1	47971766	1350	9.11	0.94	12	0.79	309.00	2980.00	3835	20240624	-26.60	1790	20231030	57.26	3835	-26.60	20240624	1991	41.39	20240313	3835	-26.60	20240624	1790	57.26	20231030	3.39	N	004140	1000	479 억	1428818	N	N	49	N	N
153	20240705	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-20	5	-0.71	204890625	73152	3.85	2785	2825	2785	3670	1980	2825	2795.60	2.98	-12098	3051	2937	2861	2747	2671	2900	2710	480	845	1000	1800	5	1	47971766	1346	9.08	0.94	12	0.15	309.00	2980.00	3835	20240624	-26.86	1790	20231030	56.70	3835	-26.86	20240624	1991	40.88	20240313	3835	-26.86	20240624	1790	56.70	20231030	3.39	N	004140	1000	479 억	1428818	N	N	49	N	N
154	20240704	160151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	-115	5	-3.91	5338205955	1868238	101.96	2920	2975	2785	3820	2060	2940	2857.65	2.80	75366	3123	3031	2973	2881	2823	3002	2852	480	880	1000	1880	5	1	47971766	1355	9.14	0.95	12	3.89	309.00	2980.00	3835	20240624	-26.34	1790	20231030	57.82	3835	-26.34	20240624	1991	41.89	20240313	3835	-26.34	20240624	1790	57.82	20231030	3.73	N	004140	1000	479 억	1345519	N	N	49	N	N
155	20240704	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-135	5	-4.59	5002271280	1748772	95.44	2920	2975	2785	3820	2060	2940	2860.42	2.80	69886	3123	3031	2973	2881	2823	3002	2852	480	880	1000	1880	5	1	47971766	1346	9.08	0.94	12	3.65	309.00	2980.00	3835	20240624	-26.86	1790	20231030	56.70	3835	-26.86	20240624	1991	40.88	20240313	3835	-26.86	20240624	1790	56.70	20231030	3.73	N	004140	1000	479 억	1345519	N	N	43	N	N
156	20240704	140151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-135	5	-4.59	4529791595	1579780	86.22	2920	2975	2790	3820	2060	2940	2867.33	2.80	35337	3123	3031	2973	2881	2823	3002	2852	480	880	1000	1880	5	1	47971766	1346	9.08	0.94	12	3.29	309.00	2980.00	3835	20240624	-26.86	1790	20231030	56.70	3835	-26.86	20240624	1991	40.88	20240313	3835	-26.86	20240624	1790	56.70	20231030	3.73	N	004140	1000	479 억	1345519	N	N	43	N	N
157	20240704	130152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	-120	5	-4.08	4096693780	1425136	77.78	2920	2975	2795	3820	2060	2940	2874.57	2.80	11185	3123	3031	2973	2881	2823	3002	2852	480	880	1000	1880	5	1	47971766	1353	9.13	0.95	12	2.97	309.00	2980.00	3835	20240624	-26.47	1790	20231030	57.54	3835	-26.47	20240624	1991	41.64	20240313	3835	-26.47	20240624	1790	57.54	20231030	3.73	N	004140	1000	479 억	1345519	N	N	43	N	N
158	20240704	120151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	-115	5	-3.91	3581300715	1241727	67.77	2920	2975	2805	3820	2060	2940	2884.10	2.80	-39986	3123	3031	2973	2881	2823	3002	2852	480	880	1000	1880	5	1	47971766	1355	9.14	0.95	12	2.59	309.00	2980.00	3835	20240624	-26.34	1790	20231030	57.82	3835	-26.34	20240624	1991	41.89	20240313	3835	-26.34	20240624	1790	57.82	20231030	3.73	N	004140	1000	479 억	1345519	N	N	43	N	N
159	20240704	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2860	-80	5	-2.72	2872483905	991294	54.10	2920	2975	2825	3820	2060	2940	2897.68	2.80	-65760	3123	3031	2973	2881	2823	3002	2852	480	880	1000	1880	5	1	47971766	1372	9.26	0.96	12	2.07	309.00	2980.00	3835	20240624	-25.42	1790	20231030	59.78	3835	-25.42	20240624	1991	43.65	20240313	3835	-25.42	20240624	1790	59.78	20231030	3.73	N	004140	1000	479 억	1345519	N	N	43	N	N
160	20240704	100151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2900	-40	5	-1.36	1857619995	643085	35.10	2920	2965	2825	3820	2060	2940	2888.55	2.80	65912	3123	3031	2973	2881	2823	3002	2852	480	880	1000	1880	5	1	47971766	1391	9.39	0.97	12	1.34	309.00	2980.00	3835	20240624	-24.38	1790	20231030	62.01	3835	-24.38	20240624	1991	45.66	20240313	3835	-24.38	20240624	1790	62.01	20231030	3.73	N	004140	1000	479 억	1345519	N	N	43	N	N
161	20240704	090151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2920	-20	5	-0.68	175484885	59966	3.27	2920	2965	2920	3820	2060	2940	2926.25	2.80	4398	3123	3031	2973	2881	2823	3002	2852	480	880	1000	1880	5	1	47971766	1401	9.45	0.98	12	0.13	309.00	2980.00	3835	20240624	-23.86	1790	20231030	63.13	3835	-23.86	20240624	1991	46.66	20240313	3835	-23.86	20240624	1790	63.13	20231030	3.73	N	004140	1000	479 억	1345519	N	N	43	N	N
162	20240703	160150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2940	-70	5	-2.33	5369010800	1808487	59.39	3035	3065	2915	3910	2110	3010	2968.88	2.44	157910	3410	3210	3110	2910	2810	3160	2860	480	900	1000	1920	5	1	47971766	1410	9.51	0.99	12	3.77	309.00	2980.00	3835	20240624	-23.34	1790	20231030	64.25	3835	-23.34	20240624	1991	47.66	20240313	3835	-23.34	20240624	1790	64.25	20231030	3.80	N	004140	1000	479 억	1170205	N	N	43	N	N
163	20240703	150151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2945	-65	5	-2.16	4996907910	1681481	55.22	3035	3065	2915	3910	2110	3010	2971.73	2.44	159440	3410	3210	3110	2910	2810	3160	2860	480	900	1000	1920	5	1	47971766	1413	9.53	0.99	12	3.51	309.00	2980.00	3835	20240624	-23.21	1790	20231030	64.53	3835	-23.21	20240624	1991	47.92	20240313	3835	-23.21	20240624	1790	64.53	20231030	3.80	N	004140	1000	479 억	1170205	N	N	52	N	N
164	20240703	140151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2935	-75	5	-2.49	4375319545	1469197	48.25	3035	3065	2925	3910	2110	3010	2978.03	2.44	121528	3410	3210	3110	2910	2810	3160	2860	480	900	1000	1920	5	1	47971766	1408	9.50	0.98	12	3.06	309.00	2980.00	3835	20240624	-23.47	1790	20231030	63.97	3835	-23.47	20240624	1991	47.41	20240313	3835	-23.47	20240624	1790	63.97	20231030	3.80	N	004140	1000	479 억	1170205	N	N	52	N	N
165	20240703	130150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2940	-70	5	-2.33	4013949250	1346336	44.21	3035	3065	2925	3910	2110	3010	2981.39	2.44	136133	3410	3210	3110	2910	2810	3160	2860	480	900	1000	1920	5	1	47971766	1410	9.51	0.99	12	2.81	309.00	2980.00	3835	20240624	-23.34	1790	20231030	64.25	3835	-23.34	20240624	1991	47.66	20240313	3835	-23.34	20240624	1790	64.25	20231030	3.80	N	004140	1000	479 억	1170205	N	N	52	N	N
166	20240703	120151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2970	-40	5	-1.33	3529939900	1181537	38.80	3035	3065	2925	3910	2110	3010	2987.58	2.44	113913	3410	3210	3110	2910	2810	3160	2860	480	900	1000	1920	5	1	47971766	1425	9.61	1.00	12	2.46	309.00	2980.00	3835	20240624	-22.56	1790	20231030	65.92	3835	-22.56	20240624	1991	49.17	20240313	3835	-22.56	20240624	1790	65.92	20231030	3.80	N	004140	1000	479 억	1170205	N	N	52	N	N
167	20240703	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2945	-65	5	-2.16	3090588325	1032933	33.92	3035	3065	2925	3910	2110	3010	2992.05	2.44	88868	3410	3210	3110	2910	2810	3160	2860	480	900	1000	1920	5	1	47971766	1413	9.53	0.99	12	2.15	309.00	2980.00	3835	20240624	-23.21	1790	20231030	64.53	3835	-23.21	20240624	1991	47.92	20240313	3835	-23.21	20240624	1790	64.53	20231030	3.80	N	004140	1000	479 억	1170205	N	N	52	N	N
168	20240703	100151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3005	-5	5	-0.17	1769420130	586749	19.27	3035	3065	2975	3910	2110	3010	3015.63	2.44	56270	3410	3210	3110	2910	2810	3160	2860	480	900	1000	1920	5	1	47971766	1442	9.72	1.01	12	1.22	309.00	2980.00	3835	20240624	-21.64	1790	20231030	67.88	3835	-21.64	20240624	1991	50.93	20240313	3835	-21.64	20240624	1790	67.88	20231030	3.80	N	004140	1000	479 억	1170205	N	N	52	N	N
169	20240703	090151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3010	0	3	0.00	200318865	66041	2.17	3035	3065	3010	3910	2110	3010	3033.25	2.44	-10343	3410	3210	3110	2910	2810	3160	2860	480	900	1000	1920	5	1	47971766	1444	9.74	1.01	12	0.14	309.00	2980.00	3835	20240624	-21.51	1790	20231030	68.16	3835	-21.51	20240624	1991	51.18	20240313	3835	-21.51	20240624	1790	68.16	20231030	3.80	N	004140	1000	479 억	1170205	N	N	52	N	N
170	20240702	160150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3010	-205	5	-6.38	9395570500	2971155	92.28	3200	3310	3010	4175	2255	3215	3163.28	2.11	160142	3581	3397	3306	3122	3031	3352	3077	480	960	1000	2050	5	1	47971766	1444	9.74	1.01	12	6.19	309.00	2980.00	3835	20240624	-21.51	1790	20231030	68.16	3835	-21.51	20240624	1991	51.18	20240313	3835	-21.51	20240624	1790	68.16	20231030	3.32	N	004140	1000	479 억	1012329	N	N	52	N	N
171	20240702	150150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3095	-120	5	-3.73	8623710255	2716723	84.37	3200	3310	3045	4175	2255	3215	3174.30	2.11	82142	3581	3397	3306	3122	3031	3352	3077	480	960	1000	2050	5	1	47971766	1485	10.02	1.04	12	5.66	309.00	2980.00	3835	20240624	-19.30	1790	20231030	72.91	3835	-19.30	20240624	1991	55.45	20240313	3835	-19.30	20240624	1790	72.91	20231030	3.32	N	004140	1000	479 억	1012329	N	N	58	N	N
172	20240702	140150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3070	-145	5	-4.51	8042980525	2527788	78.51	3200	3310	3045	4175	2255	3215	3181.82	2.11	76790	3581	3397	3306	3122	3031	3352	3077	480	960	1000	2050	5	1	47971766	1473	9.94	1.03	12	5.27	309.00	2980.00	3835	20240624	-19.95	1790	20231030	71.51	3835	-19.95	20240624	1991	54.19	20240313	3835	-19.95	20240624	1790	71.51	20231030	3.32	N	004140	1000	479 억	1012329	N	N	58	N	N
173	20240702	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3100	-115	5	-3.58	7382679170	2312834	71.83	3200	3310	3050	4175	2255	3215	3192.05	2.11	60743	3581	3397	3306	3122	3031	3352	3077	480	960	1000	2050	5	1	47971766	1487	10.03	1.04	12	4.82	309.00	2980.00	3835	20240624	-19.17	1790	20231030	73.18	3835	-19.17	20240624	1991	55.70	20240313	3835	-19.17	20240624	1790	73.18	20231030	3.32	N	004140	1000	479 억	1012329	N	N	58	N	N
174	20240702	120151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3115	-100	5	-3.11	6239214590	1941826	60.31	3200	3310	3100	4175	2255	3215	3213.07	2.11	-43524	3581	3397	3306	3122	3031	3352	3077	480	960	1000	2050	5	1	47971766	1494	10.08	1.05	12	4.05	309.00	2980.00	3835	20240624	-18.77	1790	20231030	74.02	3835	-18.77	20240624	1991	56.45	20240313	3835	-18.77	20240624	1790	74.02	20231030	3.32	N	004140	1000	479 억	1012329	N	N	58	N	N
175	20240702	110150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3150	-65	5	-2.02	5738400525	1782030	55.34	3200	3310	3115	4175	2255	3215	3220.15	2.11	-53535	3581	3397	3306	3122	3031	3352	3077	480	960	1000	2050	5	1	47971766	1511	10.19	1.06	12	3.71	309.00	2980.00	3835	20240624	-17.86	1790	20231030	75.98	3835	-17.86	20240624	1991	58.21	20240313	3835	-17.86	20240624	1790	75.98	20231030	3.32	N	004140	1000	479 억	1012329	N	N	58	N	N
176	20240702	100151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3220	5	2	0.16	3968620430	1224982	38.04	3200	3310	3160	4175	2255	3215	3239.74	2.11	-18196	3581	3397	3306	3122	3031	3352	3077	480	960	1000	2050	5	1	47971766	1545	10.42	1.08	12	2.55	309.00	2980.00	3835	20240624	-16.04	1790	20231030	79.89	3835	-16.04	20240624	1991	61.73	20240313	3835	-16.04	20240624	1790	79.89	20231030	3.32	N	004140	1000	479 억	1012329	N	N	58	N	N
177	20240702	090151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3175	-40	5	-1.24	356014505	111204	3.45	3200	3230	3175	4175	2255	3215	3201.41	2.11	-2252	3581	3397	3306	3122	3031	3352	3077	480	960	1000	2050	5	1	47971766	1523	10.28	1.07	12	0.23	309.00	2980.00	3835	20240624	-17.21	1790	20231030	77.37	3835	-17.21	20240624	1991	59.47	20240313	3835	-17.21	20240624	1790	77.37	20231030	3.32	N	004140	1000	479 억	1012329	N	N	58	N	N
178	20240701	160150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3215	-300	5	-8.53	10276017090	3085446	28.85	3445	3490	3215	4565	2465	3515	3331.06	2.81	-344012	3795	3655	3520	3380	3245	3725	3450	480	1050	1000	2240	5	1	47971766	1542	10.40	1.08	12	6.43	309.00	2980.00	3835	20240624	-16.17	1790	20231030	79.61	3835	-16.17	20240624	1991	61.48	20240313	3835	-16.17	20240624	1790	79.61	20231030	3.74	N	004140	1000	479 억	1348565	N	N	58	N	N
179	20240701	150151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3260	-255	5	-7.25	9352924315	2800058	26.18	3445	3490	3230	4565	2465	3515	3340.12	2.81	-406074	3795	3655	3520	3380	3245	3725	3450	480	1050	1000	2240	5	1	47971766	1564	10.55	1.09	12	5.84	309.00	2980.00	3835	20240624	-14.99	1790	20231030	82.12	3835	-14.99	20240624	1991	63.74	20240313	3835	-14.99	20240624	1790	82.12	20231030	3.74	N	004140	1000	479 억	1348565	N	N	43	N	N
180	20240701	140150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3265	-250	5	-7.11	8567077465	2558501	23.93	3445	3490	3260	4565	2465	3515	3348.33	2.81	-422667	3795	3655	3520	3380	3245	3725	3450	480	1050	1000	2240	5	1	47971766	1566	10.57	1.10	12	5.33	309.00	2980.00	3835	20240624	-14.86	1790	20231030	82.40	3835	-14.86	20240624	1991	63.99	20240313	3835	-14.86	20240624	1790	82.40	20231030	3.74	N	004140	1000	479 억	1348565	N	N	43	N	N
181	20240701	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3295	-220	5	-6.26	7707918350	2296221	21.47	3445	3490	3275	4565	2465	3515	3356.63	2.81	-357544	3795	3655	3520	3380	3245	3725	3450	480	1050	1000	2240	5	1	47971766	1581	10.66	1.11	12	4.79	309.00	2980.00	3835	20240624	-14.08	1790	20231030	84.08	3835	-14.08	20240624	1991	65.49	20240313	3835	-14.08	20240624	1790	84.08	20231030	3.74	N	004140	1000	479 억	1348565	N	N	43	N	N
182	20240701	120151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3300	-215	5	-6.12	6734954685	2000722	18.71	3445	3490	3300	4565	2465	3515	3366.09	2.81	-292397	3795	3655	3520	3380	3245	3725	3450	480	1050	1000	2240	5	1	47971766	1583	10.68	1.11	12	4.17	309.00	2980.00	3835	20240624	-13.95	1790	20231030	84.36	3835	-13.95	20240624	1991	65.75	20240313	3835	-13.95	20240624	1790	84.36	20231030	3.74	N	004140	1000	479 억	1348565	N	N	43	N	N
183	20240701	110150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3315	-200	5	-5.69	5827405605	1725981	16.14	3445	3490	3300	4565	2465	3515	3376.10	2.81	-209107	3795	3655	3520	3380	3245	3725	3450	480	1050	1000	2240	5	1	47971766	1590	10.73	1.11	12	3.60	309.00	2980.00	3835	20240624	-13.56	1790	20231030	85.20	3835	-13.56	20240624	1991	66.50	20240313	3835	-13.56	20240624	1790	85.20	20231030	3.74	N	004140	1000	479 억	1348565	N	N	43	N	N
184	20240701	100150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3345	-170	5	-4.84	4130626485	1215728	11.37	3445	3490	3330	4565	2465	3515	3397.44	2.81	-87766	3795	3655	3520	3380	3245	3725	3450	480	1050	1000	2240	5	1	47971766	1605	10.83	1.12	12	2.53	309.00	2980.00	3835	20240624	-12.78	1790	20231030	86.87	3835	-12.78	20240624	1991	68.01	20240313	3835	-12.78	20240624	1790	86.87	20231030	3.74	N	004140	1000	479 억	1348565	N	N	43	N	N
185	20240701	090151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3445	-70	5	-1.99	643415530	187918	1.76	3445	3450	3360	4565	2465	3515	3422.80	2.81	1990	3795	3655	3520	3380	3245	3725	3450	480	1050	1000	2240	5	1	47971766	1653	11.15	1.16	12	0.39	309.00	2980.00	3835	20240624	-10.17	1790	20231030	92.46	3835	-10.17	20240624	1991	73.03	20240313	3835	-10.17	20240624	1790	92.46	20231030	3.74	N	004140	1000	479 억	1348565	N	N	43	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History