KissMeData/004140/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240830	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	85	2	3.20	1352784950	501946	88.60	2645	2755	2645	3450	1860	2655	2694.76	2.55	55627	2778	2716	2683	2621	2588	2700	2605	480	795	1000	1690	5	1	47971766	1314	8.87	0.92	12	1.05	309.00	2980.00	3845	20240729	-28.74	1790	20231030	53.07	3845	-28.74	20240729	1991	37.62	20240313	3845	-28.74	20240729	1790	53.07	20231030	4.39	N	004140	1000	479 억	1224592	N	N	3	N	N
3	20240830	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	85	2	3.20	1183504190	440256	77.71	2645	2755	2645	3450	1860	2655	2688.23	2.55	38102	2778	2716	2683	2621	2588	2700	2605	480	795	1000	1690	5	1	47971766	1314	8.87	0.92	12	0.92	309.00	2980.00	3845	20240729	-28.74	1790	20231030	53.07	3845	-28.74	20240729	1991	37.62	20240313	3845	-28.74	20240729	1790	53.07	20231030	4.39	N	004140	1000	479 억	1224592	N	N	0	N	N
4	20240830	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	5	2	0.19	721667185	270433	47.73	2645	2700	2645	3450	1860	2655	2668.57	2.55	-2232	2778	2716	2683	2621	2588	2700	2605	480	795	1000	1690	5	1	47971766	1276	8.61	0.89	12	0.56	309.00	2980.00	3845	20240729	-30.82	1790	20231030	48.60	3845	-30.82	20240729	1991	33.60	20240313	3845	-30.82	20240729	1790	48.60	20231030	4.39	N	004140	1000	479 억	1224592	N	N	0	N	N
5	20240830	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	15	2	0.56	627368970	235026	41.48	2645	2700	2645	3450	1860	2655	2669.37	2.55	-15756	2778	2716	2683	2621	2588	2700	2605	480	795	1000	1690	5	1	47971766	1281	8.64	0.90	12	0.49	309.00	2980.00	3845	20240729	-30.56	1790	20231030	49.16	3845	-30.56	20240729	1991	34.10	20240313	3845	-30.56	20240729	1790	49.16	20231030	4.39	N	004140	1000	479 억	1224592	N	N	0	N	N
6	20240830	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	25	2	0.94	595411270	223009	39.36	2645	2700	2645	3450	1860	2655	2669.91	2.55	-17242	2778	2716	2683	2621	2588	2700	2605	480	795	1000	1690	5	1	47971766	1286	8.67	0.90	12	0.46	309.00	2980.00	3845	20240729	-30.30	1790	20231030	49.72	3845	-30.30	20240729	1991	34.61	20240313	3845	-30.30	20240729	1790	49.72	20231030	4.39	N	004140	1000	479 억	1224592	N	N	0	N	N
7	20240830	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	5	2	0.19	356134615	133718	23.60	2645	2690	2645	3450	1860	2655	2663.33	2.55	-1792	2778	2716	2683	2621	2588	2700	2605	480	795	1000	1690	5	1	47971766	1276	8.61	0.89	12	0.28	309.00	2980.00	3845	20240729	-30.82	1790	20231030	48.60	3845	-30.82	20240729	1991	33.60	20240313	3845	-30.82	20240729	1790	48.60	20231030	4.39	N	004140	1000	479 억	1224592	N	N	0	N	N
8	20240830	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	10	2	0.38	229774810	86278	15.23	2645	2690	2645	3450	1860	2655	2663.20	2.55	2247	2778	2716	2683	2621	2588	2700	2605	480	795	1000	1690	5	1	47971766	1278	8.62	0.89	12	0.18	309.00	2980.00	3845	20240729	-30.69	1790	20231030	48.88	3845	-30.69	20240729	1991	33.85	20240313	3845	-30.69	20240729	1790	48.88	20231030	4.39	N	004140	1000	479 억	1224592	N	N	0	N	N
9	20240830	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	25	2	0.94	25656130	9660	1.71	2645	2690	2645	3450	1860	2655	2655.93	2.55	4265	2778	2716	2683	2621	2588	2700	2605	480	795	1000	1690	5	1	47971766	1286	8.67	0.90	12	0.02	309.00	2980.00	3845	20240729	-30.30	1790	20231030	49.72	3845	-30.30	20240729	1991	34.61	20240313	3845	-30.30	20240729	1790	49.72	20231030	4.39	N	004140	1000	479 억	1224592	N	N	0	N	N
10	20240829	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	-75	5	-2.75	1494598420	558592	85.50	2700	2745	2650	3545	1915	2730	2675.66	2.60	-14920	2896	2812	2771	2687	2646	2792	2667	480	815	1000	1740	5	1	47971766	1274	8.59	0.89	12	1.16	309.00	2980.00	3845	20240729	-30.95	1790	20231030	48.32	3845	-30.95	20240729	1991	33.35	20240313	3845	-30.95	20240729	1790	48.32	20231030	4.30	N	004140	1000	479 억	1245954	N	N	52	N	N
11	20240829	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-65	5	-2.38	1391550515	519803	79.56	2700	2745	2650	3545	1915	2730	2677.07	2.60	-4401	2896	2812	2771	2687	2646	2792	2667	480	815	1000	1740	5	1	47971766	1278	8.62	0.89	12	1.08	309.00	2980.00	3845	20240729	-30.69	1790	20231030	48.88	3845	-30.69	20240729	1991	33.85	20240313	3845	-30.69	20240729	1790	48.88	20231030	4.30	N	004140	1000	479 억	1245954	N	N	52	N	N
12	20240829	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-50	5	-1.83	1062053000	396018	60.62	2700	2745	2650	3545	1915	2730	2681.83	2.60	-13560	2896	2812	2771	2687	2646	2792	2667	480	815	1000	1740	5	1	47971766	1286	8.67	0.90	12	0.83	309.00	2980.00	3845	20240729	-30.30	1790	20231030	49.72	3845	-30.30	20240729	1991	34.61	20240313	3845	-30.30	20240729	1790	49.72	20231030	4.30	N	004140	1000	479 억	1245954	N	N	52	N	N
13	20240829	130156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-40	5	-1.47	922116580	343994	52.65	2700	2720	2650	3545	1915	2730	2680.62	2.60	-12622	2896	2812	2771	2687	2646	2792	2667	480	815	1000	1740	5	1	47971766	1290	8.71	0.90	12	0.72	309.00	2980.00	3845	20240729	-30.04	1790	20231030	50.28	3845	-30.04	20240729	1991	35.11	20240313	3845	-30.04	20240729	1790	50.28	20231030	4.30	N	004140	1000	479 억	1245954	N	N	52	N	N
14	20240829	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-20	5	-0.73	808818315	301941	46.22	2700	2720	2650	3545	1915	2730	2678.73	2.60	-5715	2896	2812	2771	2687	2646	2792	2667	480	815	1000	1740	5	1	47971766	1300	8.77	0.91	12	0.63	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.30	N	004140	1000	479 억	1245954	N	N	52	N	N
15	20240829	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-50	5	-1.83	690212660	257987	39.49	2700	2715	2650	3545	1915	2730	2675.38	2.60	-1876	2896	2812	2771	2687	2646	2792	2667	480	815	1000	1740	5	1	47971766	1286	8.67	0.90	12	0.54	309.00	2980.00	3845	20240729	-30.30	1790	20231030	49.72	3845	-30.30	20240729	1991	34.61	20240313	3845	-30.30	20240729	1790	49.72	20231030	4.30	N	004140	1000	479 억	1245954	N	N	52	N	N
16	20240829	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-55	5	-2.01	503083455	188014	28.78	2700	2715	2650	3545	1915	2730	2675.78	2.60	5753	2896	2812	2771	2687	2646	2792	2667	480	815	1000	1740	5	1	47971766	1283	8.66	0.90	12	0.39	309.00	2980.00	3845	20240729	-30.43	1790	20231030	49.44	3845	-30.43	20240729	1991	34.35	20240313	3845	-30.43	20240729	1790	49.44	20231030	4.30	N	004140	1000	479 억	1245954	N	N	52	N	N
17	20240829	090156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-35	5	-1.28	98698605	36590	5.60	2700	2715	2680	3545	1915	2730	2697.42	2.60	-14470	2896	2812	2771	2687	2646	2792	2667	480	815	1000	1740	5	1	47971766	1293	8.72	0.90	12	0.08	309.00	2980.00	3845	20240729	-29.91	1790	20231030	50.56	3845	-29.91	20240729	1991	35.36	20240313	3845	-29.91	20240729	1790	50.56	20231030	4.30	N	004140	1000	479 억	1245954	N	N	52	N	N
18	20240828	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-120	5	-4.21	1785944415	643925	96.42	2850	2855	2730	3705	1995	2850	2773.73	2.95	-160781	2926	2887	2836	2797	2746	2895	2805	480	855	1000	1820	5	1	47971766	1310	8.83	0.92	12	1.34	309.00	2980.00	3845	20240729	-29.00	1790	20231030	52.51	3845	-29.00	20240729	1991	37.12	20240313	3845	-29.00	20240729	1790	52.51	20231030	4.31	N	004140	1000	479 억	1416032	N	N	52	N	N
19	20240828	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-100	5	-3.51	1675651625	603637	90.39	2850	2855	2740	3705	1995	2850	2775.93	2.95	-158218	2926	2887	2836	2797	2746	2895	2805	480	855	1000	1820	5	1	47971766	1319	8.90	0.92	12	1.26	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.31	N	004140	1000	479 억	1416032	N	N	41	N	N
20	20240828	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-100	5	-3.51	1469897915	528716	79.17	2850	2855	2740	3705	1995	2850	2780.13	2.95	-152406	2926	2887	2836	2797	2746	2895	2805	480	855	1000	1820	5	1	47971766	1319	8.90	0.92	12	1.10	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.31	N	004140	1000	479 억	1416032	N	N	41	N	N
21	20240828	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-85	5	-2.98	1315121650	472429	70.74	2850	2855	2745	3705	1995	2850	2783.74	2.95	-142381	2926	2887	2836	2797	2746	2895	2805	480	855	1000	1820	5	1	47971766	1326	8.95	0.93	12	0.98	309.00	2980.00	3845	20240729	-28.09	1790	20231030	54.47	3845	-28.09	20240729	1991	38.87	20240313	3845	-28.09	20240729	1790	54.47	20231030	4.31	N	004140	1000	479 억	1416032	N	N	41	N	N
22	20240828	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-85	5	-2.98	1172495710	420607	62.98	2850	2855	2745	3705	1995	2850	2787.63	2.95	-136173	2926	2887	2836	2797	2746	2895	2805	480	855	1000	1820	5	1	47971766	1326	8.95	0.93	12	0.88	309.00	2980.00	3845	20240729	-28.09	1790	20231030	54.47	3845	-28.09	20240729	1991	38.87	20240313	3845	-28.09	20240729	1790	54.47	20231030	4.31	N	004140	1000	479 억	1416032	N	N	41	N	N
23	20240828	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-90	5	-3.16	964646135	345090	51.67	2850	2855	2755	3705	1995	2850	2795.35	2.95	-126798	2926	2887	2836	2797	2746	2895	2805	480	855	1000	1820	5	1	47971766	1324	8.93	0.93	12	0.72	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.31	N	004140	1000	479 억	1416032	N	N	41	N	N
24	20240828	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-55	5	-1.93	614707420	219098	32.81	2850	2855	2785	3705	1995	2850	2805.63	2.95	-92068	2926	2887	2836	2797	2746	2895	2805	480	855	1000	1820	5	1	47971766	1341	9.05	0.94	12	0.46	309.00	2980.00	3845	20240729	-27.31	1790	20231030	56.15	3845	-27.31	20240729	1991	40.38	20240313	3845	-27.31	20240729	1790	56.15	20231030	4.31	N	004140	1000	479 억	1416032	N	N	41	N	N
25	20240828	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-15	5	-0.53	30540620	10748	1.61	2850	2855	2820	3705	1995	2850	2841.52	2.95	-3980	2926	2887	2836	2797	2746	2895	2805	480	855	1000	1820	5	1	47971766	1360	9.17	0.95	12	0.02	309.00	2980.00	3845	20240729	-26.27	1790	20231030	58.38	3845	-26.27	20240729	1991	42.39	20240313	3845	-26.27	20240729	1790	58.38	20231030	4.31	N	004140	1000	479 억	1416032	N	N	41	N	N
26	20240827	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-10	5	-0.35	1849413405	653808	62.45	2850	2875	2785	3715	2005	2860	2828.66	2.90	26997	2940	2900	2855	2815	2770	2920	2835	480	855	1000	1830	5	1	47971766	1367	9.22	0.96	12	1.36	309.00	2980.00	3845	20240729	-25.88	1790	20231030	59.22	3845	-25.88	20240729	1991	43.14	20240313	3845	-25.88	20240729	1790	59.22	20231030	4.32	N	004140	1000	479 억	1390878	N	N	41	N	N
27	20240827	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-5	5	-0.17	1660304815	587186	56.09	2850	2875	2785	3715	2005	2860	2827.56	2.90	27205	2940	2900	2855	2815	2770	2920	2835	480	855	1000	1830	5	1	47971766	1370	9.24	0.96	12	1.22	309.00	2980.00	3845	20240729	-25.75	1790	20231030	59.50	3845	-25.75	20240729	1991	43.40	20240313	3845	-25.75	20240729	1790	59.50	20231030	4.32	N	004140	1000	479 억	1390878	N	N	0	N	N
28	20240827	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	0	3	0.00	1534894085	543214	51.89	2850	2875	2785	3715	2005	2860	2825.57	2.90	27143	2940	2900	2855	2815	2770	2920	2835	480	855	1000	1830	5	1	47971766	1372	9.26	0.96	12	1.13	309.00	2980.00	3845	20240729	-25.62	1790	20231030	59.78	3845	-25.62	20240729	1991	43.65	20240313	3845	-25.62	20240729	1790	59.78	20231030	4.32	N	004140	1000	479 억	1390878	N	N	0	N	N
29	20240827	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-10	5	-0.35	1385121045	490826	46.88	2850	2870	2785	3715	2005	2860	2822.01	2.90	12937	2940	2900	2855	2815	2770	2920	2835	480	855	1000	1830	5	1	47971766	1367	9.22	0.96	12	1.02	309.00	2980.00	3845	20240729	-25.88	1790	20231030	59.22	3845	-25.88	20240729	1991	43.14	20240313	3845	-25.88	20240729	1790	59.22	20231030	4.32	N	004140	1000	479 억	1390878	N	N	0	N	N
30	20240827	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-10	5	-0.35	1203556985	427157	40.80	2850	2860	2785	3715	2005	2860	2817.59	2.90	22807	2940	2900	2855	2815	2770	2920	2835	480	855	1000	1830	5	1	47971766	1367	9.22	0.96	12	0.89	309.00	2980.00	3845	20240729	-25.88	1790	20231030	59.22	3845	-25.88	20240729	1991	43.14	20240313	3845	-25.88	20240729	1790	59.22	20231030	4.32	N	004140	1000	479 억	1390878	N	N	0	N	N
31	20240827	110155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-50	5	-1.75	874467115	310830	29.69	2850	2850	2785	3715	2005	2860	2813.31	2.90	15897	2940	2900	2855	2815	2770	2920	2835	480	855	1000	1830	5	1	47971766	1348	9.09	0.94	12	0.65	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.32	N	004140	1000	479 억	1390878	N	N	0	N	N
32	20240827	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-45	5	-1.57	644671770	229001	21.87	2850	2850	2785	3715	2005	2860	2815.13	2.90	-10725	2940	2900	2855	2815	2770	2920	2835	480	855	1000	1830	5	1	47971766	1350	9.11	0.94	12	0.48	309.00	2980.00	3845	20240729	-26.79	1790	20231030	57.26	3845	-26.79	20240729	1991	41.39	20240313	3845	-26.79	20240729	1790	57.26	20231030	4.32	N	004140	1000	479 억	1390878	N	N	0	N	N
33	20240827	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-20	5	-0.70	74148615	26120	2.49	2850	2850	2825	3715	2005	2860	2838.68	2.90	-12063	2940	2900	2855	2815	2770	2920	2835	480	855	1000	1830	5	1	47971766	1362	9.19	0.95	12	0.05	309.00	2980.00	3845	20240729	-26.14	1790	20231030	58.66	3845	-26.14	20240729	1991	42.64	20240313	3845	-26.14	20240729	1790	58.66	20231030	4.32	N	004140	1000	479 억	1390878	N	N	0	N	N
34	20240826	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	50	2	1.78	2951966105	1030797	132.86	2825	2895	2810	3650	1970	2810	2863.84	2.82	26286	2910	2860	2800	2750	2690	2885	2775	480	840	1000	1790	5	1	47971766	1372	9.26	0.96	12	2.15	309.00	2980.00	3845	20240729	-25.62	1790	20231030	59.78	3845	-25.62	20240729	1991	43.65	20240313	3845	-25.62	20240729	1790	59.78	20231030	4.41	N	004140	1000	479 억	1354256	N	N	0	N	N
35	20240826	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	30	2	1.07	2777331800	969539	124.97	2825	2895	2810	3650	1970	2810	2864.66	2.82	29033	2910	2860	2800	2750	2690	2885	2775	480	840	1000	1790	5	1	47971766	1362	9.19	0.95	12	2.02	309.00	2980.00	3845	20240729	-26.14	1790	20231030	58.66	3845	-26.14	20240729	1991	42.64	20240313	3845	-26.14	20240729	1790	58.66	20231030	4.41	N	004140	1000	479 억	1354256	N	N	0	N	N
36	20240826	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	55	2	1.96	2493661195	869833	112.12	2825	2895	2810	3650	1970	2810	2866.91	2.82	28113	2910	2860	2800	2750	2690	2885	2775	480	840	1000	1790	5	1	47971766	1374	9.27	0.96	12	1.81	309.00	2980.00	3845	20240729	-25.49	1790	20231030	60.06	3845	-25.49	20240729	1991	43.90	20240313	3845	-25.49	20240729	1790	60.06	20231030	4.41	N	004140	1000	479 억	1354256	N	N	0	N	N
37	20240826	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	50	2	1.78	2356193425	821761	105.92	2825	2895	2810	3650	1970	2810	2867.34	2.82	29911	2910	2860	2800	2750	2690	2885	2775	480	840	1000	1790	5	1	47971766	1372	9.26	0.96	12	1.71	309.00	2980.00	3845	20240729	-25.62	1790	20231030	59.78	3845	-25.62	20240729	1991	43.65	20240313	3845	-25.62	20240729	1790	59.78	20231030	4.41	N	004140	1000	479 억	1354256	N	N	0	N	N
38	20240826	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	80	2	2.85	2027146560	707390	91.18	2825	2895	2810	3650	1970	2810	2865.77	2.82	28787	2910	2860	2800	2750	2690	2885	2775	480	840	1000	1790	5	1	47971766	1386	9.35	0.97	12	1.47	309.00	2980.00	3845	20240729	-24.84	1790	20231030	61.45	3845	-24.84	20240729	1991	45.15	20240313	3845	-24.84	20240729	1790	61.45	20231030	4.41	N	004140	1000	479 억	1354256	N	N	0	N	N
39	20240826	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	70	2	2.49	1538708760	538018	69.35	2825	2885	2810	3650	1970	2810	2860.08	2.82	32234	2910	2860	2800	2750	2690	2885	2775	480	840	1000	1790	5	1	47971766	1382	9.32	0.97	12	1.12	309.00	2980.00	3845	20240729	-25.10	1790	20231030	60.89	3845	-25.10	20240729	1991	44.65	20240313	3845	-25.10	20240729	1790	60.89	20231030	4.41	N	004140	1000	479 억	1354256	N	N	0	N	N
40	20240826	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	60	2	2.14	1047044215	366861	47.29	2825	2880	2810	3650	1970	2810	2854.22	2.82	33489	2910	2860	2800	2750	2690	2885	2775	480	840	1000	1790	5	1	47971766	1377	9.29	0.96	12	0.76	309.00	2980.00	3845	20240729	-25.36	1790	20231030	60.34	3845	-25.36	20240729	1991	44.15	20240313	3845	-25.36	20240729	1790	60.34	20231030	4.41	N	004140	1000	479 억	1354256	N	N	0	N	N
41	20240826	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	20	2	0.71	29239660	10352	1.33	2825	2850	2825	3650	1970	2810	2826.64	2.82	610	2910	2860	2800	2750	2690	2885	2775	480	840	1000	1790	5	1	47971766	1358	9.16	0.95	12	0.02	309.00	2980.00	3845	20240729	-26.40	1790	20231030	58.10	3845	-26.40	20240729	1991	42.14	20240313	3845	-26.40	20240729	1790	58.10	20231030	4.41	N	004140	1000	479 억	1354256	N	N	0	N	N
42	20240823	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	0	3	0.00	2120477785	759336	78.45	2780	2850	2740	3650	1970	2810	2792.49	2.81	4265	2900	2855	2820	2775	2740	2877	2797	480	840	1000	1790	5	1	47971766	1348	9.09	0.94	12	1.58	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.31	N	004140	1000	479 억	1347902	N	N	0	N	N
43	20240823	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	5	2	0.18	1916386040	686663	70.94	2780	2850	2740	3650	1970	2810	2790.84	2.81	-1622	2900	2855	2820	2775	2740	2877	2797	480	840	1000	1790	5	1	47971766	1350	9.11	0.94	12	1.43	309.00	2980.00	3845	20240729	-26.79	1790	20231030	57.26	3845	-26.79	20240729	1991	41.39	20240313	3845	-26.79	20240729	1790	57.26	20231030	4.31	N	004140	1000	479 억	1347902	N	N	0	N	N
44	20240823	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-20	5	-0.71	1734135555	621616	64.22	2780	2850	2740	3650	1970	2810	2789.69	2.81	-35658	2900	2855	2820	2775	2740	2877	2797	480	840	1000	1790	5	1	47971766	1338	9.03	0.94	12	1.30	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.31	N	004140	1000	479 억	1347902	N	N	0	N	N
45	20240823	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-50	5	-1.78	1579384060	565909	58.47	2780	2850	2740	3650	1970	2810	2790.85	2.81	-61169	2900	2855	2820	2775	2740	2877	2797	480	840	1000	1790	5	1	47971766	1324	8.93	0.93	12	1.18	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.31	N	004140	1000	479 억	1347902	N	N	0	N	N
46	20240823	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-50	5	-1.78	1403191495	501855	51.85	2780	2850	2745	3650	1970	2810	2795.99	2.81	-62487	2900	2855	2820	2775	2740	2877	2797	480	840	1000	1790	5	1	47971766	1324	8.93	0.93	12	1.05	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.31	N	004140	1000	479 억	1347902	N	N	0	N	N
47	20240823	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-45	5	-1.60	1262289320	450688	46.56	2780	2850	2745	3650	1970	2810	2800.79	2.81	-61668	2900	2855	2820	2775	2740	2877	2797	480	840	1000	1790	5	1	47971766	1326	8.95	0.93	12	0.94	309.00	2980.00	3845	20240729	-28.09	1790	20231030	54.47	3845	-28.09	20240729	1991	38.87	20240313	3845	-28.09	20240729	1790	54.47	20231030	4.31	N	004140	1000	479 억	1347902	N	N	0	N	N
48	20240823	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	0	3	0.00	642700905	227628	23.52	2780	2850	2775	3650	1970	2810	2823.52	2.81	-6495	2900	2855	2820	2775	2740	2877	2797	480	840	1000	1790	5	1	47971766	1348	9.09	0.94	12	0.47	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.31	N	004140	1000	479 억	1347902	N	N	0	N	N
49	20240823	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-20	5	-0.71	72545015	26061	2.69	2780	2805	2775	3650	1970	2810	2782.77	2.81	-9573	2900	2855	2820	2775	2740	2877	2797	480	840	1000	1790	5	1	47971766	1338	9.03	0.94	12	0.05	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.31	N	004140	1000	479 억	1347902	N	N	0	N	N
50	20240822	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	10	2	0.36	2676347650	948960	101.82	2805	2865	2785	3640	1960	2800	2820.35	2.92	-45285	2923	2861	2798	2736	2673	2892	2767	480	840	1000	1790	5	1	47971766	1348	9.09	0.94	12	1.98	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.41	N	004140	1000	479 억	1401961	N	N	1053	N	N
51	20240822	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	5	2	0.18	2521416025	893753	95.90	2805	2865	2785	3640	1960	2800	2821.21	2.92	-57189	2923	2861	2798	2736	2673	2892	2767	480	840	1000	1790	5	1	47971766	1346	9.08	0.94	12	1.86	309.00	2980.00	3845	20240729	-27.05	1790	20231030	56.70	3845	-27.05	20240729	1991	40.88	20240313	3845	-27.05	20240729	1790	56.70	20231030	4.41	N	004140	1000	479 억	1401961	N	N	1053	N	N
52	20240822	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	15	2	0.54	2154067970	762839	81.85	2805	2865	2785	3640	1960	2800	2823.82	2.92	-87699	2923	2861	2798	2736	2673	2892	2767	480	840	1000	1790	5	1	47971766	1350	9.11	0.94	12	1.59	309.00	2980.00	3845	20240729	-26.79	1790	20231030	57.26	3845	-26.79	20240729	1991	41.39	20240313	3845	-26.79	20240729	1790	57.26	20231030	4.41	N	004140	1000	479 억	1401961	N	N	1053	N	N
53	20240822	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	10	2	0.36	2026180565	717153	76.95	2805	2865	2785	3640	1960	2800	2825.39	2.92	-88972	2923	2861	2798	2736	2673	2892	2767	480	840	1000	1790	5	1	47971766	1348	9.09	0.94	12	1.49	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.41	N	004140	1000	479 억	1401961	N	N	1053	N	N
54	20240822	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	10	2	0.36	1803485975	637664	68.42	2805	2865	2785	3640	1960	2800	2828.37	2.92	-63728	2923	2861	2798	2736	2673	2892	2767	480	840	1000	1790	5	1	47971766	1348	9.09	0.94	12	1.33	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.41	N	004140	1000	479 억	1401961	N	N	1053	N	N
55	20240822	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	15	2	0.54	1480279675	522456	56.06	2805	2865	2785	3640	1960	2800	2833.45	2.92	-57927	2923	2861	2798	2736	2673	2892	2767	480	840	1000	1790	5	1	47971766	1350	9.11	0.94	12	1.09	309.00	2980.00	3845	20240729	-26.79	1790	20231030	57.26	3845	-26.79	20240729	1991	41.39	20240313	3845	-26.79	20240729	1790	57.26	20231030	4.41	N	004140	1000	479 억	1401961	N	N	1053	N	N
56	20240822	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	30	2	1.07	997345605	352320	37.80	2805	2860	2785	3640	1960	2800	2830.99	2.92	-62251	2923	2861	2798	2736	2673	2892	2767	480	840	1000	1790	5	1	47971766	1358	9.16	0.95	12	0.73	309.00	2980.00	3845	20240729	-26.40	1790	20231030	58.10	3845	-26.40	20240729	1991	42.14	20240313	3845	-26.40	20240729	1790	58.10	20231030	4.41	N	004140	1000	479 억	1401961	N	N	1053	N	N
57	20240822	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	0	3	0.00	121979195	43559	4.67	2805	2815	2785	3640	1960	2800	2800.34	2.92	7782	2923	2861	2798	2736	2673	2892	2767	480	840	1000	1790	5	1	47971766	1343	9.06	0.94	12	0.09	309.00	2980.00	3845	20240729	-27.18	1790	20231030	56.42	3845	-27.18	20240729	1991	40.63	20240313	3845	-27.18	20240729	1790	56.42	20231030	4.41	N	004140	1000	479 억	1401961	N	N	1053	N	N
58	20240821	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	30	2	1.08	2544830110	907171	79.13	2765	2860	2735	3600	1940	2770	2805.31	3.05	-64725	2956	2862	2786	2692	2616	2910	2740	480	830	1000	1770	5	1	47971766	1343	9.06	0.94	12	1.89	309.00	2980.00	3845	20240729	-27.18	1790	20231030	56.42	3845	-27.18	20240729	1991	40.63	20240313	3845	-27.18	20240729	1790	56.42	20231030	4.41	N	004140	1000	479 억	1463392	N	N	1053	N	N
59	20240821	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	40	2	1.44	2348743380	837293	73.03	2765	2860	2735	3600	1940	2770	2805.24	3.05	-66679	2956	2862	2786	2692	2616	2910	2740	480	830	1000	1770	5	1	47971766	1348	9.09	0.94	12	1.75	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.41	N	004140	1000	479 억	1463392	N	N	32	N	N
60	20240821	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	35	2	1.26	2184258490	778746	67.93	2765	2860	2735	3600	1940	2770	2804.92	3.05	-82838	2956	2862	2786	2692	2616	2910	2740	480	830	1000	1770	5	1	47971766	1346	9.08	0.94	12	1.62	309.00	2980.00	3845	20240729	-27.05	1790	20231030	56.70	3845	-27.05	20240729	1991	40.88	20240313	3845	-27.05	20240729	1790	56.70	20231030	4.41	N	004140	1000	479 억	1463392	N	N	32	N	N
61	20240821	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	65	2	2.35	1988857435	709411	61.88	2765	2860	2735	3600	1940	2770	2803.62	3.05	-79340	2956	2862	2786	2692	2616	2910	2740	480	830	1000	1770	5	1	47971766	1360	9.17	0.95	12	1.48	309.00	2980.00	3845	20240729	-26.27	1790	20231030	58.38	3845	-26.27	20240729	1991	42.39	20240313	3845	-26.27	20240729	1790	58.38	20231030	4.41	N	004140	1000	479 억	1463392	N	N	32	N	N
62	20240821	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	50	2	1.81	1338873980	480218	41.89	2765	2825	2735	3600	1940	2770	2788.12	3.05	-60692	2956	2862	2786	2692	2616	2910	2740	480	830	1000	1770	5	1	47971766	1353	9.13	0.95	12	1.00	309.00	2980.00	3845	20240729	-26.66	1790	20231030	57.54	3845	-26.66	20240729	1991	41.64	20240313	3845	-26.66	20240729	1790	57.54	20231030	4.41	N	004140	1000	479 억	1463392	N	N	32	N	N
63	20240821	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	10	2	0.36	740506675	266908	23.28	2765	2805	2735	3600	1940	2770	2774.42	3.05	-40679	2956	2862	2786	2692	2616	2910	2740	480	830	1000	1770	5	1	47971766	1334	9.00	0.93	12	0.56	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.41	N	004140	1000	479 억	1463392	N	N	32	N	N
64	20240821	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	20	2	0.72	508874540	183368	15.99	2765	2805	2735	3600	1940	2770	2775.21	3.05	-32400	2956	2862	2786	2692	2616	2910	2740	480	830	1000	1770	5	1	47971766	1338	9.03	0.94	12	0.38	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.41	N	004140	1000	479 억	1463392	N	N	32	N	N
65	20240821	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-15	5	-0.54	83254515	30134	2.63	2765	2795	2745	3600	1940	2770	2762.36	3.05	-16553	2956	2862	2786	2692	2616	2910	2740	480	830	1000	1770	5	1	47971766	1322	8.92	0.92	12	0.06	309.00	2980.00	3845	20240729	-28.35	1790	20231030	53.91	3845	-28.35	20240729	1991	38.37	20240313	3845	-28.35	20240729	1790	53.91	20231030	4.41	N	004140	1000	479 억	1463392	N	N	32	N	N
66	20240820	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	90	2	3.36	3183888425	1138139	92.73	2715	2880	2710	3480	1880	2680	2797.49	2.73	146711	2906	2792	2736	2622	2566	2765	2595	480	800	1000	1710	5	1	47971766	1329	8.96	0.93	12	2.37	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.23	N	004140	1000	479 억	1311273	N	N	32	N	N
67	20240820	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	105	2	3.92	2998628555	1071392	87.29	2715	2880	2710	3480	1880	2680	2798.82	2.73	127274	2906	2792	2736	2622	2566	2765	2595	480	800	1000	1710	5	1	47971766	1336	9.01	0.93	12	2.23	309.00	2980.00	3845	20240729	-27.57	1790	20231030	55.59	3845	-27.57	20240729	1991	39.88	20240313	3845	-27.57	20240729	1790	55.59	20231030	4.23	N	004140	1000	479 억	1311273	N	N	39	N	N
68	20240820	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	90	2	3.36	2834251840	1012311	82.48	2715	2880	2710	3480	1880	2680	2799.78	2.73	108921	2906	2792	2736	2622	2566	2765	2595	480	800	1000	1710	5	1	47971766	1329	8.96	0.93	12	2.11	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.23	N	004140	1000	479 억	1311273	N	N	39	N	N
69	20240820	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	85	2	3.17	2731559200	975166	79.45	2715	2880	2710	3480	1880	2680	2801.12	2.73	109698	2906	2792	2736	2622	2566	2765	2595	480	800	1000	1710	5	1	47971766	1326	8.95	0.93	12	2.03	309.00	2980.00	3845	20240729	-28.09	1790	20231030	54.47	3845	-28.09	20240729	1991	38.87	20240313	3845	-28.09	20240729	1790	54.47	20231030	4.23	N	004140	1000	479 억	1311273	N	N	39	N	N
70	20240820	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	135	2	5.04	2542671655	907215	73.91	2715	2880	2710	3480	1880	2680	2802.72	2.73	101316	2906	2792	2736	2622	2566	2765	2595	480	800	1000	1710	5	1	47971766	1350	9.11	0.94	12	1.89	309.00	2980.00	3845	20240729	-26.79	1790	20231030	57.26	3845	-26.79	20240729	1991	41.39	20240313	3845	-26.79	20240729	1790	57.26	20231030	4.23	N	004140	1000	479 억	1311273	N	N	39	N	N
71	20240820	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	110	2	4.10	2334071435	832667	67.84	2715	2880	2710	3480	1880	2680	2803.13	2.73	80628	2906	2792	2736	2622	2566	2765	2595	480	800	1000	1710	5	1	47971766	1338	9.03	0.94	12	1.74	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.23	N	004140	1000	479 억	1311273	N	N	39	N	N
72	20240820	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	100	2	3.73	1976521520	703500	57.32	2715	2880	2710	3480	1880	2680	2809.55	2.73	62448	2906	2792	2736	2622	2566	2765	2595	480	800	1000	1710	5	1	47971766	1334	9.00	0.93	12	1.47	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.23	N	004140	1000	479 억	1311273	N	N	39	N	N
73	20240820	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	60	2	2.24	83173840	30552	2.49	2715	2745	2710	3480	1880	2680	2722.37	2.73	10376	2906	2792	2736	2622	2566	2765	2595	480	800	1000	1710	5	1	47971766	1314	8.87	0.92	12	0.06	309.00	2980.00	3845	20240729	-28.74	1790	20231030	53.07	3845	-28.74	20240729	1991	37.62	20240313	3845	-28.74	20240729	1790	53.07	20231030	4.23	N	004140	1000	479 억	1311273	N	N	39	N	N
74	20240819	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-170	5	-5.96	3303194010	1212043	157.12	2815	2850	2680	3705	1995	2850	2725.65	3.02	-138332	2930	2890	2865	2825	2800	2877	2812	480	855	1000	1820	5	1	47971766	1286	8.67	0.90	12	2.53	309.00	2980.00	3845	20240729	-30.30	1790	20231030	49.72	3845	-30.30	20240729	1991	34.61	20240313	3845	-30.30	20240729	1790	49.72	20231030	4.31	N	004140	1000	479 억	1447568	N	N	39	N	N
75	20240819	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-150	5	-5.26	2990406415	1095656	142.03	2815	2850	2685	3705	1995	2850	2729.32	3.02	-127155	2930	2890	2865	2825	2800	2877	2812	480	855	1000	1820	5	1	47971766	1295	8.74	0.91	12	2.28	309.00	2980.00	3845	20240729	-29.78	1790	20231030	50.84	3845	-29.78	20240729	1991	35.61	20240313	3845	-29.78	20240729	1790	50.84	20231030	4.31	N	004140	1000	479 억	1447568	N	N	237	N	N
76	20240819	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-145	5	-5.09	2608776445	954125	123.69	2815	2850	2690	3705	1995	2850	2734.19	3.02	-110711	2930	2890	2865	2825	2800	2877	2812	480	855	1000	1820	5	1	47971766	1298	8.75	0.91	12	1.99	309.00	2980.00	3845	20240729	-29.65	1790	20231030	51.12	3845	-29.65	20240729	1991	35.86	20240313	3845	-29.65	20240729	1790	51.12	20231030	4.31	N	004140	1000	479 억	1447568	N	N	237	N	N
77	20240819	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-145	5	-5.09	2411261135	880958	114.20	2815	2850	2690	3705	1995	2850	2737.07	3.02	-102624	2930	2890	2865	2825	2800	2877	2812	480	855	1000	1820	5	1	47971766	1298	8.75	0.91	12	1.84	309.00	2980.00	3845	20240729	-29.65	1790	20231030	51.12	3845	-29.65	20240729	1991	35.86	20240313	3845	-29.65	20240729	1790	51.12	20231030	4.31	N	004140	1000	479 억	1447568	N	N	237	N	N
78	20240819	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-150	5	-5.26	2129022730	776515	100.66	2815	2850	2690	3705	1995	2850	2741.75	3.02	-63892	2930	2890	2865	2825	2800	2877	2812	480	855	1000	1820	5	1	47971766	1295	8.74	0.91	12	1.62	309.00	2980.00	3845	20240729	-29.78	1790	20231030	50.84	3845	-29.78	20240729	1991	35.61	20240313	3845	-29.78	20240729	1790	50.84	20231030	4.31	N	004140	1000	479 억	1447568	N	N	237	N	N
79	20240819	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-140	5	-4.91	1871940820	681327	88.32	2815	2850	2695	3705	1995	2850	2747.47	3.02	-57015	2930	2890	2865	2825	2800	2877	2812	480	855	1000	1820	5	1	47971766	1300	8.77	0.91	12	1.42	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.31	N	004140	1000	479 억	1447568	N	N	237	N	N
80	20240819	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-140	5	-4.91	1395004050	505160	65.49	2815	2850	2705	3705	1995	2850	2761.49	3.02	-31960	2930	2890	2865	2825	2800	2877	2812	480	855	1000	1820	5	1	47971766	1300	8.77	0.91	12	1.05	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.31	N	004140	1000	479 억	1447568	N	N	237	N	N
81	20240819	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-40	5	-1.40	201806165	71730	9.30	2815	2850	2800	3705	1995	2850	2813.35	3.02	8215	2930	2890	2865	2825	2800	2877	2812	480	855	1000	1820	5	1	47971766	1348	9.09	0.94	12	0.15	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.31	N	004140	1000	479 억	1447568	N	N	237	N	N
82	20240816	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	0	3	0.00	2152383430	750399	86.67	2885	2905	2840	3705	1995	2850	2868.38	3.07	-26155	2990	2920	2875	2805	2760	2897	2782	480	855	1000	1820	5	1	47971766	1367	9.22	0.96	12	1.56	309.00	2980.00	3845	20240729	-25.88	1790	20231030	59.22	3845	-25.88	20240729	1991	43.14	20240313	3845	-25.88	20240729	1790	59.22	20231030	4.31	N	004140	1000	479 억	1474373	N	N	237	N	N
83	20240816	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	10	2	0.35	2048335150	713923	82.46	2885	2905	2840	3705	1995	2850	2869.13	3.07	-26620	2990	2920	2875	2805	2760	2897	2782	480	855	1000	1820	5	1	47971766	1372	9.26	0.96	12	1.49	309.00	2980.00	3845	20240729	-25.62	1790	20231030	59.78	3845	-25.62	20240729	1991	43.65	20240313	3845	-25.62	20240729	1790	59.78	20231030	4.31	N	004140	1000	479 억	1474373	N	N	5	N	N
84	20240816	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	15	2	0.53	1785397265	621652	71.80	2885	2905	2850	3705	1995	2850	2872.02	3.07	-39165	2990	2920	2875	2805	2760	2897	2782	480	855	1000	1820	5	1	47971766	1374	9.27	0.96	12	1.30	309.00	2980.00	3845	20240729	-25.49	1790	20231030	60.06	3845	-25.49	20240729	1991	43.90	20240313	3845	-25.49	20240729	1790	60.06	20231030	4.31	N	004140	1000	479 억	1474373	N	N	5	N	N
85	20240816	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	20	2	0.70	1609420545	560077	64.69	2885	2905	2850	3705	1995	2850	2873.57	3.07	-31894	2990	2920	2875	2805	2760	2897	2782	480	855	1000	1820	5	1	47971766	1377	9.29	0.96	12	1.17	309.00	2980.00	3845	20240729	-25.36	1790	20231030	60.34	3845	-25.36	20240729	1991	44.15	20240313	3845	-25.36	20240729	1790	60.34	20231030	4.31	N	004140	1000	479 억	1474373	N	N	5	N	N
86	20240816	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	20	2	0.70	1404833460	488769	56.45	2885	2905	2850	3705	1995	2850	2874.23	3.07	-29372	2990	2920	2875	2805	2760	2897	2782	480	855	1000	1820	5	1	47971766	1377	9.29	0.96	12	1.02	309.00	2980.00	3845	20240729	-25.36	1790	20231030	60.34	3845	-25.36	20240729	1991	44.15	20240313	3845	-25.36	20240729	1790	60.34	20231030	4.31	N	004140	1000	479 억	1474373	N	N	5	N	N
87	20240816	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	10	2	0.35	1270257365	441634	51.01	2885	2905	2850	3705	1995	2850	2876.27	3.07	-18054	2990	2920	2875	2805	2760	2897	2782	480	855	1000	1820	5	1	47971766	1372	9.26	0.96	12	0.92	309.00	2980.00	3845	20240729	-25.62	1790	20231030	59.78	3845	-25.62	20240729	1991	43.65	20240313	3845	-25.62	20240729	1790	59.78	20231030	4.31	N	004140	1000	479 억	1474373	N	N	5	N	N
88	20240816	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	30	2	1.05	811271225	281397	32.50	2885	2905	2860	3705	1995	2850	2883.01	3.07	1818	2990	2920	2875	2805	2760	2897	2782	480	855	1000	1820	5	1	47971766	1382	9.32	0.97	12	0.59	309.00	2980.00	3845	20240729	-25.10	1790	20231030	60.89	3845	-25.10	20240729	1991	44.65	20240313	3845	-25.10	20240729	1790	60.89	20231030	4.31	N	004140	1000	479 억	1474373	N	N	5	N	N
89	20240816	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	45	2	1.58	59804650	20702	2.39	2885	2905	2880	3705	1995	2850	2888.83	3.07	451	2990	2920	2875	2805	2760	2897	2782	480	855	1000	1820	5	1	47971766	1389	9.37	0.97	12	0.04	309.00	2980.00	3845	20240729	-24.71	1790	20231030	61.73	3845	-24.71	20240729	1991	45.40	20240313	3845	-24.71	20240729	1790	61.73	20231030	4.31	N	004140	1000	479 억	1474373	N	N	5	N	N
90	20240814	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-5	5	-0.18	2427661485	843105	65.51	2885	2945	2830	3710	2000	2855	2879.49	2.92	72844	3055	2955	2900	2800	2745	2927	2772	480	855	1000	1820	5	1	47971766	1367	9.22	0.96	12	1.76	309.00	2980.00	3845	20240729	-25.88	1790	20231030	59.22	3845	-25.88	20240729	1991	43.14	20240313	3845	-25.88	20240729	1790	59.22	20231030	4.20	N	004140	1000	479 억	1401589	N	N	5	N	N
91	20240814	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-10	5	-0.35	2229719710	773472	60.10	2885	2945	2830	3710	2000	2855	2882.74	2.92	54226	3055	2955	2900	2800	2745	2927	2772	480	855	1000	1820	5	1	47971766	1365	9.21	0.95	12	1.61	309.00	2980.00	3845	20240729	-26.01	1790	20231030	58.94	3845	-26.01	20240729	1991	42.89	20240313	3845	-26.01	20240729	1790	58.94	20231030	4.20	N	004140	1000	479 억	1401589	N	N	12	N	N
92	20240814	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-20	5	-0.70	2012187285	696934	54.16	2885	2945	2830	3710	2000	2855	2887.20	2.92	14741	3055	2955	2900	2800	2745	2927	2772	480	855	1000	1820	5	1	47971766	1360	9.17	0.95	12	1.45	309.00	2980.00	3845	20240729	-26.27	1790	20231030	58.38	3845	-26.27	20240729	1991	42.39	20240313	3845	-26.27	20240729	1790	58.38	20231030	4.20	N	004140	1000	479 억	1401589	N	N	12	N	N
93	20240814	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	10	2	0.35	1603664160	553613	43.02	2885	2945	2855	3710	2000	2855	2896.73	2.92	9712	3055	2955	2900	2800	2745	2927	2772	480	855	1000	1820	5	1	47971766	1374	9.27	0.96	12	1.15	309.00	2980.00	3845	20240729	-25.49	1790	20231030	60.06	3845	-25.49	20240729	1991	43.90	20240313	3845	-25.49	20240729	1790	60.06	20231030	4.20	N	004140	1000	479 억	1401589	N	N	12	N	N
94	20240814	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	25	2	0.88	1348321265	464502	36.09	2885	2945	2865	3710	2000	2855	2902.73	2.92	19804	3055	2955	2900	2800	2745	2927	2772	480	855	1000	1820	5	1	47971766	1382	9.32	0.97	12	0.97	309.00	2980.00	3845	20240729	-25.10	1790	20231030	60.89	3845	-25.10	20240729	1991	44.65	20240313	3845	-25.10	20240729	1790	60.89	20231030	4.20	N	004140	1000	479 억	1401589	N	N	12	N	N
95	20240814	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	45	2	1.58	1151418330	396199	30.79	2885	2945	2875	3710	2000	2855	2906.17	2.92	26804	3055	2955	2900	2800	2745	2927	2772	480	855	1000	1820	5	1	47971766	1391	9.39	0.97	12	0.83	309.00	2980.00	3845	20240729	-24.58	1790	20231030	62.01	3845	-24.58	20240729	1991	45.66	20240313	3845	-24.58	20240729	1790	62.01	20231030	4.20	N	004140	1000	479 억	1401589	N	N	12	N	N
96	20240814	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	60	2	2.10	810488425	278605	21.65	2885	2945	2875	3710	2000	2855	2909.11	2.92	29811	3055	2955	2900	2800	2745	2927	2772	480	855	1000	1820	5	1	47971766	1398	9.43	0.98	12	0.58	309.00	2980.00	3845	20240729	-24.19	1790	20231030	62.85	3845	-24.19	20240729	1991	46.41	20240313	3845	-24.19	20240729	1790	62.85	20231030	4.20	N	004140	1000	479 억	1401589	N	N	12	N	N
97	20240814	090203	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	30	2	1.05	83935085	29091	2.26	2885	2890	2875	3710	2000	2855	2885.35	2.92	-2947	3055	2955	2900	2800	2745	2927	2772	480	855	1000	1820	5	1	47971766	1384	9.34	0.97	12	0.06	309.00	2980.00	3845	20240729	-24.97	1790	20231030	61.17	3845	-24.97	20240729	1991	44.90	20240313	3845	-24.97	20240729	1790	61.17	20231030	4.20	N	004140	1000	479 억	1401589	N	N	12	N	N
98	20240813	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-145	5	-4.83	3691551410	1271958	104.60	2985	3000	2845	3900	2100	3000	2902.34	3.01	-41578	3093	3046	2998	2951	2903	3047	2952	480	900	1000	1920	5	1	47971766	1370	9.24	0.96	12	2.65	309.00	2980.00	3845	20240729	-25.75	1790	20231030	59.50	3845	-25.75	20240729	1991	43.40	20240313	3845	-25.75	20240729	1790	59.50	20231030	3.99	N	004140	1000	479 억	1442370	N	N	12	N	N
99	20240813	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-125	5	-4.17	3372862280	1160531	95.44	2985	3000	2845	3900	2100	3000	2906.27	3.01	-66103	3093	3046	2998	2951	2903	3047	2952	480	900	1000	1920	5	1	47971766	1379	9.30	0.96	12	2.42	309.00	2980.00	3845	20240729	-25.23	1790	20231030	60.61	3845	-25.23	20240729	1991	44.40	20240313	3845	-25.23	20240729	1790	60.61	20231030	3.99	N	004140	1000	479 억	1442370	N	N	6	N	N
100	20240813	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-120	5	-4.00	3084727320	1059909	87.16	2985	3000	2845	3900	2100	3000	2910.33	3.01	-72081	3093	3046	2998	2951	2903	3047	2952	480	900	1000	1920	5	1	47971766	1382	9.32	0.97	12	2.21	309.00	2980.00	3845	20240729	-25.10	1790	20231030	60.89	3845	-25.10	20240729	1991	44.65	20240313	3845	-25.10	20240729	1790	60.89	20231030	3.99	N	004140	1000	479 억	1442370	N	N	6	N	N
101	20240813	130149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-130	5	-4.33	2815082215	966546	79.48	2985	3000	2845	3900	2100	3000	2912.48	3.01	-75652	3093	3046	2998	2951	2903	3047	2952	480	900	1000	1920	5	1	47971766	1377	9.29	0.96	12	2.01	309.00	2980.00	3845	20240729	-25.36	1790	20231030	60.34	3845	-25.36	20240729	1991	44.15	20240313	3845	-25.36	20240729	1790	60.34	20231030	3.99	N	004140	1000	479 억	1442370	N	N	6	N	N
102	20240813	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-140	5	-4.67	2682178175	920131	75.67	2985	3000	2845	3900	2100	3000	2914.95	3.01	-70977	3093	3046	2998	2951	2903	3047	2952	480	900	1000	1920	5	1	47971766	1372	9.26	0.96	12	1.92	309.00	2980.00	3845	20240729	-25.62	1790	20231030	59.78	3845	-25.62	20240729	1991	43.65	20240313	3845	-25.62	20240729	1790	59.78	20231030	3.99	N	004140	1000	479 억	1442370	N	N	6	N	N
103	20240813	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-135	5	-4.50	2189176800	747276	61.45	2985	3000	2860	3900	2100	3000	2929.50	3.01	-74660	3093	3046	2998	2951	2903	3047	2952	480	900	1000	1920	5	1	47971766	1374	9.27	0.96	12	1.56	309.00	2980.00	3845	20240729	-25.49	1790	20231030	60.06	3845	-25.49	20240729	1991	43.90	20240313	3845	-25.49	20240729	1790	60.06	20231030	3.99	N	004140	1000	479 억	1442370	N	N	6	N	N
104	20240813	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	-60	5	-2.00	1192451480	403038	33.14	2985	3000	2930	3900	2100	3000	2958.61	3.01	-26877	3093	3046	2998	2951	2903	3047	2952	480	900	1000	1920	5	1	47971766	1410	9.51	0.99	12	0.84	309.00	2980.00	3845	20240729	-23.54	1790	20231030	64.25	3845	-23.54	20240729	1991	47.66	20240313	3845	-23.54	20240729	1790	64.25	20231030	3.99	N	004140	1000	479 억	1442370	N	N	6	N	N
105	20240813	090149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-5	5	-0.17	71816320	24083	1.98	2985	3000	2970	3900	2100	3000	2981.68	3.01	-10796	3093	3046	2998	2951	2903	3047	2952	480	900	1000	1920	5	1	47971766	1437	9.69	1.01	12	0.05	309.00	2980.00	3845	20240729	-22.11	1790	20231030	67.32	3845	-22.11	20240729	1991	50.43	20240313	3845	-22.11	20240729	1790	67.32	20231030	3.99	N	004140	1000	479 억	1442370	N	N	6	N	N
106	20240812	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-30	5	-0.99	3593907880	1202292	42.98	3000	3045	2950	3935	2125	3030	2989.14	2.94	35722	3183	3106	3023	2946	2863	3145	2985	480	905	1000	1930	5	1	47971766	1439	9.71	1.01	12	2.51	309.00	2980.00	3845	20240729	-21.98	1790	20231030	67.60	3845	-21.98	20240729	1991	50.68	20240313	3845	-21.98	20240729	1790	67.60	20231030	3.97	N	004140	1000	479 억	1410182	N	N	6	N	N
107	20240812	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-40	5	-1.32	3287596430	1100006	39.33	3000	3045	2950	3935	2125	3030	2988.64	2.94	14634	3183	3106	3023	2946	2863	3145	2985	480	905	1000	1930	5	1	47971766	1434	9.68	1.00	12	2.29	309.00	2980.00	3845	20240729	-22.24	1790	20231030	67.04	3845	-22.24	20240729	1991	50.18	20240313	3845	-22.24	20240729	1790	67.04	20231030	3.97	N	004140	1000	479 억	1410182	N	N	0	N	N
108	20240812	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	-45	5	-1.49	3026132210	1012613	36.20	3000	3045	2950	3935	2125	3030	2988.36	2.94	11301	3183	3106	3023	2946	2863	3145	2985	480	905	1000	1930	5	1	47971766	1432	9.66	1.00	12	2.11	309.00	2980.00	3845	20240729	-22.37	1790	20231030	66.76	3845	-22.37	20240729	1991	49.92	20240313	3845	-22.37	20240729	1790	66.76	20231030	3.97	N	004140	1000	479 억	1410182	N	N	0	N	N
109	20240812	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-60	5	-1.98	2751214520	920148	32.90	3000	3045	2950	3935	2125	3030	2989.89	2.94	-5010	3183	3106	3023	2946	2863	3145	2985	480	905	1000	1930	5	1	47971766	1425	9.61	1.00	12	1.92	309.00	2980.00	3845	20240729	-22.76	1790	20231030	65.92	3845	-22.76	20240729	1991	49.17	20240313	3845	-22.76	20240729	1790	65.92	20231030	3.97	N	004140	1000	479 억	1410182	N	N	0	N	N
110	20240812	120149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	-45	5	-1.49	2525292010	844355	30.19	3000	3045	2950	3935	2125	3030	2990.71	2.94	-13647	3183	3106	3023	2946	2863	3145	2985	480	905	1000	1930	5	1	47971766	1432	9.66	1.00	12	1.76	309.00	2980.00	3845	20240729	-22.37	1790	20231030	66.76	3845	-22.37	20240729	1991	49.92	20240313	3845	-22.37	20240729	1790	66.76	20231030	3.97	N	004140	1000	479 억	1410182	N	N	0	N	N
111	20240812	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-75	5	-2.48	2127624050	710508	25.40	3000	3045	2950	3935	2125	3030	2994.42	2.94	-4696	3183	3106	3023	2946	2863	3145	2985	480	905	1000	1930	5	1	47971766	1418	9.56	0.99	12	1.48	309.00	2980.00	3845	20240729	-23.15	1790	20231030	65.08	3845	-23.15	20240729	1991	48.42	20240313	3845	-23.15	20240729	1790	65.08	20231030	3.97	N	004140	1000	479 억	1410182	N	N	0	N	N
112	20240812	100148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-25	5	-0.83	1356745360	451523	16.14	3000	3045	2980	3935	2125	3030	3004.72	2.94	37863	3183	3106	3023	2946	2863	3145	2985	480	905	1000	1930	5	1	47971766	1442	9.72	1.01	12	0.94	309.00	2980.00	3845	20240729	-21.85	1790	20231030	67.88	3845	-21.85	20240729	1991	50.93	20240313	3845	-21.85	20240729	1790	67.88	20231030	3.97	N	004140	1000	479 억	1410182	N	N	0	N	N
113	20240812	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-30	5	-0.99	159914015	53233	1.90	3000	3030	3000	3935	2125	3030	3003.11	2.94	12315	3183	3106	3023	2946	2863	3145	2985	480	905	1000	1930	5	1	47971766	1439	9.71	1.01	12	0.11	309.00	2980.00	3845	20240729	-21.98	1790	20231030	67.60	3845	-21.98	20240729	1991	50.68	20240313	3845	-21.98	20240729	1790	67.60	20231030	3.97	N	004140	1000	479 억	1410182	N	N	0	N	N
114	20240809	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	130	2	4.48	8273585145	2742846	121.09	2950	3100	2940	3770	2030	2900	3016.47	2.96	-8473	3080	2990	2945	2855	2810	2967	2832	480	870	1000	1850	5	1	47971766	1454	9.81	1.02	12	5.72	309.00	2980.00	3845	20240729	-21.20	1790	20231030	69.27	3845	-21.20	20240729	1991	52.18	20240313	3845	-21.20	20240729	1790	69.27	20231030	3.60	N	004140	1000	479 억	1421673	N	N	0	N	N
115	20240809	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	130	2	4.48	7250591320	2404340	106.15	2950	3100	2940	3770	2030	2900	3015.73	2.96	22254	3080	2990	2945	2855	2810	2967	2832	480	870	1000	1850	5	1	47971766	1454	9.81	1.02	12	5.01	309.00	2980.00	3845	20240729	-21.20	1790	20231030	69.27	3845	-21.20	20240729	1991	52.18	20240313	3845	-21.20	20240729	1790	69.27	20231030	3.60	N	004140	1000	479 억	1421673	N	N	0	N	N
116	20240809	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	65	2	2.24	3968078840	1322055	58.37	2950	3050	2940	3770	2030	2900	3001.61	2.96	239064	3080	2990	2945	2855	2810	2967	2832	480	870	1000	1850	5	1	47971766	1422	9.60	0.99	12	2.76	309.00	2980.00	3845	20240729	-22.89	1790	20231030	65.64	3845	-22.89	20240729	1991	48.92	20240313	3845	-22.89	20240729	1790	65.64	20231030	3.60	N	004140	1000	479 억	1421673	N	N	0	N	N
117	20240809	130149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	100	2	3.45	3402139950	1132841	50.01	2950	3050	2940	3770	2030	2900	3003.39	2.96	267495	3080	2990	2945	2855	2810	2967	2832	480	870	1000	1850	5	1	47971766	1439	9.71	1.01	12	2.36	309.00	2980.00	3845	20240729	-21.98	1790	20231030	67.60	3845	-21.98	20240729	1991	50.68	20240313	3845	-21.98	20240729	1790	67.60	20231030	3.60	N	004140	1000	479 억	1421673	N	N	0	N	N
118	20240809	120148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	105	2	3.62	3108756305	1034989	45.69	2950	3050	2940	3770	2030	2900	3003.87	2.96	289168	3080	2990	2945	2855	2810	2967	2832	480	870	1000	1850	5	1	47971766	1442	9.72	1.01	12	2.16	309.00	2980.00	3845	20240729	-21.85	1790	20231030	67.88	3845	-21.85	20240729	1991	50.93	20240313	3845	-21.85	20240729	1790	67.88	20231030	3.60	N	004140	1000	479 억	1421673	N	N	0	N	N
119	20240809	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	105	2	3.62	2718263415	905140	39.96	2950	3050	2940	3770	2030	2900	3003.38	2.96	271535	3080	2990	2945	2855	2810	2967	2832	480	870	1000	1850	5	1	47971766	1442	9.72	1.01	12	1.89	309.00	2980.00	3845	20240729	-21.85	1790	20231030	67.88	3845	-21.85	20240729	1991	50.93	20240313	3845	-21.85	20240729	1790	67.88	20231030	3.60	N	004140	1000	479 억	1421673	N	N	0	N	N
120	20240809	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	90	2	3.10	2269097990	755659	33.36	2950	3050	2940	3770	2030	2900	3003.09	2.96	236256	3080	2990	2945	2855	2810	2967	2832	480	870	1000	1850	5	1	47971766	1434	9.68	1.00	12	1.58	309.00	2980.00	3845	20240729	-22.24	1790	20231030	67.04	3845	-22.24	20240729	1991	50.18	20240313	3845	-22.24	20240729	1790	67.04	20231030	3.60	N	004140	1000	479 억	1421673	N	N	0	N	N
121	20240809	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	65	2	2.24	148721450	50341	2.22	2950	2980	2940	3770	2030	2900	2956.65	2.96	-2991	3080	2990	2945	2855	2810	2967	2832	480	870	1000	1850	5	1	47971766	1422	9.60	0.99	12	0.10	309.00	2980.00	3845	20240729	-22.89	1790	20231030	65.64	3845	-22.89	20240729	1991	48.92	20240313	3845	-22.89	20240729	1790	65.64	20231030	3.60	N	004140	1000	479 억	1421673	N	N	0	N	N
122	20240808	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-80	5	-2.68	6591081970	2224324	19.86	2955	3035	2900	3870	2090	2980	2963.22	3.02	-28433	3316	3147	2966	2797	2616	3232	2882	480	890	1000	1900	5	1	47971766	1391	9.39	0.97	12	4.64	309.00	2980.00	3845	20240729	-24.58	1790	20231030	62.01	3845	-24.58	20240729	1991	45.66	20240313	3845	-24.58	20240729	1790	62.01	20231030	3.76	N	004140	1000	479 억	1450923	N	N	0	N	N
123	20240808	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-70	5	-2.35	6238406070	2102846	18.78	2955	3035	2905	3870	2090	2980	2966.63	3.02	-43915	3316	3147	2966	2797	2616	3232	2882	480	890	1000	1900	5	1	47971766	1396	9.42	0.98	12	4.38	309.00	2980.00	3845	20240729	-24.32	1790	20231030	62.57	3845	-24.32	20240729	1991	46.16	20240313	3845	-24.32	20240729	1790	62.57	20231030	3.76	N	004140	1000	479 억	1450923	N	N	0	N	N
124	20240808	140148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	-50	5	-1.68	5782472415	1946387	17.38	2955	3035	2905	3870	2090	2980	2970.86	3.02	-55266	3316	3147	2966	2797	2616	3232	2882	480	890	1000	1900	5	1	47971766	1406	9.48	0.98	12	4.06	309.00	2980.00	3845	20240729	-23.80	1790	20231030	63.69	3845	-23.80	20240729	1991	47.16	20240313	3845	-23.80	20240729	1790	63.69	20231030	3.76	N	004140	1000	479 억	1450923	N	N	0	N	N
125	20240808	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-35	5	-1.17	5531291975	1860656	16.61	2955	3035	2905	3870	2090	2980	2972.75	3.02	-68733	3316	3147	2966	2797	2616	3232	2882	480	890	1000	1900	5	1	47971766	1413	9.53	0.99	12	3.88	309.00	2980.00	3845	20240729	-23.41	1790	20231030	64.53	3845	-23.41	20240729	1991	47.92	20240313	3845	-23.41	20240729	1790	64.53	20231030	3.76	N	004140	1000	479 억	1450923	N	N	0	N	N
126	20240808	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-70	5	-2.35	5081189675	1707186	15.24	2955	3035	2905	3870	2090	2980	2976.35	3.02	-92430	3316	3147	2966	2797	2616	3232	2882	480	890	1000	1900	5	1	47971766	1396	9.42	0.98	12	3.56	309.00	2980.00	3845	20240729	-24.32	1790	20231030	62.57	3845	-24.32	20240729	1991	46.16	20240313	3845	-24.32	20240729	1790	62.57	20231030	3.76	N	004140	1000	479 억	1450923	N	N	0	N	N
127	20240808	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	0	3	0.00	4325436220	1448970	12.94	2955	3035	2920	3870	2090	2980	2985.19	3.02	-10075	3316	3147	2966	2797	2616	3232	2882	480	890	1000	1900	5	1	47971766	1430	9.64	1.00	12	3.02	309.00	2980.00	3845	20240729	-22.50	1790	20231030	66.48	3845	-22.50	20240729	1991	49.67	20240313	3845	-22.50	20240729	1790	66.48	20231030	3.76	N	004140	1000	479 억	1450923	N	N	0	N	N
128	20240808	100147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-35	5	-1.17	3228650960	1081993	9.66	2955	3035	2920	3870	2090	2980	2984.00	3.02	87743	3316	3147	2966	2797	2616	3232	2882	480	890	1000	1900	5	1	47971766	1413	9.53	0.99	12	2.26	309.00	2980.00	3845	20240729	-23.41	1790	20231030	64.53	3845	-23.41	20240729	1991	47.92	20240313	3845	-23.41	20240729	1790	64.53	20231030	3.76	N	004140	1000	479 억	1450923	N	N	0	N	N
129	20240808	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	10	2	0.34	281688155	94996	0.85	2955	3000	2945	3870	2090	2980	2964.75	3.02	17746	3316	3147	2966	2797	2616	3232	2882	480	890	1000	1900	5	1	47971766	1434	9.68	1.00	12	0.20	309.00	2980.00	3845	20240729	-22.24	1790	20231030	67.04	3845	-22.24	20240729	1991	50.18	20240313	3845	-22.24	20240729	1790	67.04	20231030	3.76	N	004140	1000	479 억	1450923	N	N	0	N	N
130	20240807	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	180	2	6.43	33407686740	11103958	402.86	2790	3135	2785	3640	1960	2800	3009.03	4.60	-759374	2973	2886	2753	2666	2533	2930	2710	480	840	1000	1790	5	1	47971766	1430	9.64	1.00	12	23.15	309.00	2980.00	3845	20240729	-22.50	1790	20231030	66.48	3845	-22.50	20240729	1991	49.67	20240313	3845	-22.50	20240729	1790	66.48	20231030	4.30	N	004140	1000	479 억	2204627	N	N	0	N	N
131	20240807	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	165	2	5.89	32459879425	10786144	391.33	2790	3135	2785	3640	1960	2800	3009.76	4.60	-849454	2973	2886	2753	2666	2533	2930	2710	480	840	1000	1790	5	1	47971766	1422	9.60	0.99	12	22.48	309.00	2980.00	3845	20240729	-22.89	1790	20231030	65.64	3845	-22.89	20240729	1991	48.92	20240313	3845	-22.89	20240729	1790	65.64	20231030	4.30	N	004140	1000	479 억	2204627	N	N	0	N	N
132	20240807	140148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	195	2	6.96	27529259555	9149355	331.95	2790	3135	2785	3640	1960	2800	3009.29	4.60	-1011033	2973	2886	2753	2666	2533	2930	2710	480	840	1000	1790	5	1	47971766	1437	9.69	1.01	12	19.07	309.00	2980.00	3845	20240729	-22.11	1790	20231030	67.32	3845	-22.11	20240729	1991	50.43	20240313	3845	-22.11	20240729	1790	67.32	20231030	4.30	N	004140	1000	479 억	2204627	N	N	0	N	N
133	20240807	130147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	100	2	3.57	4284975425	1488036	53.99	2790	2935	2785	3640	1960	2800	2880.61	4.60	-59796	2973	2886	2753	2666	2533	2930	2710	480	840	1000	1790	5	1	47971766	1391	9.39	0.97	12	3.10	309.00	2980.00	3845	20240729	-24.58	1790	20231030	62.01	3845	-24.58	20240729	1991	45.66	20240313	3845	-24.58	20240729	1790	62.01	20231030	4.30	N	004140	1000	479 억	2204627	N	N	0	N	N
134	20240807	120148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	95	2	3.39	3819304365	1327168	48.15	2790	2935	2785	3640	1960	2800	2878.87	4.60	-48062	2973	2886	2753	2666	2533	2930	2710	480	840	1000	1790	5	1	47971766	1389	9.37	0.97	12	2.77	309.00	2980.00	3845	20240729	-24.71	1790	20231030	61.73	3845	-24.71	20240729	1991	45.40	20240313	3845	-24.71	20240729	1790	61.73	20231030	4.30	N	004140	1000	479 억	2204627	N	N	0	N	N
135	20240807	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	90	2	3.21	3067432050	1068372	38.76	2790	2915	2785	3640	1960	2800	2872.37	4.60	-52919	2973	2886	2753	2666	2533	2930	2710	480	840	1000	1790	5	1	47971766	1386	9.35	0.97	12	2.23	309.00	2980.00	3845	20240729	-24.84	1790	20231030	61.45	3845	-24.84	20240729	1991	45.15	20240313	3845	-24.84	20240729	1790	61.45	20231030	4.30	N	004140	1000	479 억	2204627	N	N	0	N	N
136	20240807	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	75	2	2.68	2319673465	809640	29.37	2790	2915	2785	3640	1960	2800	2866.57	4.60	-76531	2973	2886	2753	2666	2533	2930	2710	480	840	1000	1790	5	1	47971766	1379	9.30	0.96	12	1.69	309.00	2980.00	3845	20240729	-25.23	1790	20231030	60.61	3845	-25.23	20240729	1991	44.40	20240313	3845	-25.23	20240729	1790	60.61	20231030	4.30	N	004140	1000	479 억	2204627	N	N	0	N	N
137	20240807	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	15	2	0.54	210534010	75247	2.73	2790	2820	2785	3640	1960	2800	2797.23	4.60	12415	2973	2886	2753	2666	2533	2930	2710	480	840	1000	1790	5	1	47971766	1350	9.11	0.94	12	0.16	309.00	2980.00	3845	20240729	-26.79	1790	20231030	57.26	3845	-26.79	20240729	1991	41.39	20240313	3845	-26.79	20240729	1790	57.26	20231030	4.30	N	004140	1000	479 억	2204627	N	N	0	N	N
138	20240806	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	140	2	5.26	7267387185	2621402	72.76	2660	2840	2620	3455	1865	2660	2772.88	4.00	303732	3246	2952	2716	2422	2186	2835	2305	480	795	1000	1700	5	1	47971766	1343	9.06	0.94	12	5.46	309.00	2980.00	3845	20240729	-27.18	1790	20231030	56.42	3845	-27.18	20240729	1991	40.63	20240313	3845	-27.18	20240729	1790	56.42	20231030	4.47	N	004140	1000	479 억	1917243	N	N	0	N	N
139	20240806	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	140	2	5.26	5979867765	2162088	60.01	2660	2840	2620	3455	1865	2660	2766.66	4.00	200367	3246	2952	2716	2422	2186	2835	2305	480	795	1000	1700	5	1	47971766	1343	9.06	0.94	12	4.51	309.00	2980.00	3845	20240729	-27.18	1790	20231030	56.42	3845	-27.18	20240729	1991	40.63	20240313	3845	-27.18	20240729	1790	56.42	20231030	4.47	N	004140	1000	479 억	1917243	N	N	0	N	N
140	20240806	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	115	2	4.32	5298979415	1917166	53.21	2660	2840	2620	3455	1865	2660	2764.94	4.00	138241	3246	2952	2716	2422	2186	2835	2305	480	795	1000	1700	5	1	47971766	1331	8.98	0.93	12	4.00	309.00	2980.00	3845	20240729	-27.83	1790	20231030	55.03	3845	-27.83	20240729	1991	39.38	20240313	3845	-27.83	20240729	1790	55.03	20231030	4.47	N	004140	1000	479 억	1917243	N	N	0	N	N
141	20240806	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	140	2	5.26	4956896675	1794641	49.81	2660	2840	2620	3455	1865	2660	2763.08	4.00	154708	3246	2952	2716	2422	2186	2835	2305	480	795	1000	1700	5	1	47971766	1343	9.06	0.94	12	3.74	309.00	2980.00	3845	20240729	-27.18	1790	20231030	56.42	3845	-27.18	20240729	1991	40.63	20240313	3845	-27.18	20240729	1790	56.42	20231030	4.47	N	004140	1000	479 억	1917243	N	N	0	N	N
142	20240806	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	130	2	4.89	4506149490	1634263	45.36	2660	2840	2620	3455	1865	2660	2758.37	4.00	104421	3246	2952	2716	2422	2186	2835	2305	480	795	1000	1700	5	1	47971766	1338	9.03	0.94	12	3.41	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.47	N	004140	1000	479 억	1917243	N	N	0	N	N
143	20240806	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	115	2	4.32	4089701420	1485110	41.22	2660	2840	2620	3455	1865	2660	2754.94	4.00	147211	3246	2952	2716	2422	2186	2835	2305	480	795	1000	1700	5	1	47971766	1331	8.98	0.93	12	3.10	309.00	2980.00	3845	20240729	-27.83	1790	20231030	55.03	3845	-27.83	20240729	1991	39.38	20240313	3845	-27.83	20240729	1790	55.03	20231030	4.47	N	004140	1000	479 억	1917243	N	N	0	N	N
144	20240806	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	170	2	6.39	2981194185	1086935	30.17	2660	2840	2620	3455	1865	2660	2744.13	4.00	98278	3246	2952	2716	2422	2186	2835	2305	480	795	1000	1700	5	1	47971766	1358	9.16	0.95	12	2.27	309.00	2980.00	3845	20240729	-26.40	1790	20231030	58.10	3845	-26.40	20240729	1991	42.14	20240313	3845	-26.40	20240729	1790	58.10	20231030	4.47	N	004140	1000	479 억	1917243	N	N	0	N	N
145	20240806	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	70	2	2.63	425147890	157823	4.38	2660	2755	2660	3455	1865	2660	2698.12	4.00	3143	3246	2952	2716	2422	2186	2835	2305	480	795	1000	1700	5	1	47971766	1310	8.83	0.92	12	0.33	309.00	2980.00	3845	20240729	-29.00	1790	20231030	52.51	3845	-29.00	20240729	1991	37.12	20240313	3845	-29.00	20240729	1790	52.51	20231030	4.47	N	004140	1000	479 억	1917243	N	N	0	N	N
146	20240805	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-415	5	-13.50	9776761300	3521204	84.78	2965	3010	2480	3995	2155	3075	2777.02	2.58	671660	3515	3295	3175	2955	2835	3235	2895	480	920	1000	1960	5	1	47971766	1276	8.61	0.89	12	7.34	309.00	2980.00	3845	20240729	-30.82	1790	20231030	48.60	3845	-30.82	20240729	1991	33.60	20240313	3845	-30.82	20240729	1790	48.60	20231030	4.46	N	004140	1000	479 억	1237514	N	N	26	N	N
147	20240805	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-400	5	-13.01	8674820130	3106219	74.78	2965	3010	2480	3995	2155	3075	2792.71	2.58	610835	3515	3295	3175	2955	2835	3235	2895	480	920	1000	1960	5	1	47971766	1283	8.66	0.90	12	6.48	309.00	2980.00	3845	20240729	-30.43	1790	20231030	49.44	3845	-30.43	20240729	1991	34.35	20240313	3845	-30.43	20240729	1790	49.44	20231030	4.46	N	004140	1000	479 억	1237514	N	N	26	N	N
148	20240805	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-335	5	-10.89	6768105480	2370538	57.07	2965	3010	2730	3995	2155	3075	2855.07	2.58	348394	3515	3295	3175	2955	2835	3235	2895	480	920	1000	1960	5	1	47971766	1314	8.87	0.92	12	4.94	309.00	2980.00	3845	20240729	-28.74	1790	20231030	53.07	3845	-28.74	20240729	1991	37.62	20240313	3845	-28.74	20240729	1790	53.07	20231030	4.46	N	004140	1000	479 억	1237514	N	N	26	N	N
149	20240805	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-295	5	-9.59	5870379965	2044638	49.23	2965	3010	2740	3995	2155	3075	2871.09	2.58	247623	3515	3295	3175	2955	2835	3235	2895	480	920	1000	1960	5	1	47971766	1334	9.00	0.93	12	4.26	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.46	N	004140	1000	479 억	1237514	N	N	26	N	N
150	20240805	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-280	5	-9.11	4976705295	1722789	41.48	2965	3010	2780	3995	2155	3075	2888.73	2.58	185673	3515	3295	3175	2955	2835	3235	2895	480	920	1000	1960	5	1	47971766	1341	9.05	0.94	12	3.59	309.00	2980.00	3845	20240729	-27.31	1790	20231030	56.15	3845	-27.31	20240729	1991	40.38	20240313	3845	-27.31	20240729	1790	56.15	20231030	4.46	N	004140	1000	479 억	1237514	N	N	26	N	N
151	20240805	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-200	5	-6.50	3498912225	1201034	28.92	2965	3010	2850	3995	2155	3075	2913.22	2.58	81778	3515	3295	3175	2955	2835	3235	2895	480	920	1000	1960	5	1	47971766	1379	9.30	0.96	12	2.50	309.00	2980.00	3845	20240729	-25.23	1790	20231030	60.61	3845	-25.23	20240729	1991	44.40	20240313	3845	-25.23	20240729	1790	60.61	20231030	4.46	N	004140	1000	479 억	1237514	N	N	26	N	N
152	20240805	100145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-155	5	-5.04	2765060740	947533	22.81	2965	3010	2850	3995	2155	3075	2918.13	2.58	98767	3515	3295	3175	2955	2835	3235	2895	480	920	1000	1960	5	1	47971766	1401	9.45	0.98	12	1.98	309.00	2980.00	3845	20240729	-24.06	1790	20231030	63.13	3845	-24.06	20240729	1991	46.66	20240313	3845	-24.06	20240729	1790	63.13	20231030	4.46	N	004140	1000	479 억	1237514	N	N	26	N	N
153	20240805	090144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	-115	5	-3.74	445720310	150106	3.61	2965	3010	2950	3995	2155	3075	2969.22	2.58	22948	3515	3295	3175	2955	2835	3235	2895	480	920	1000	1960	5	1	47971766	1420	9.58	0.99	12	0.31	309.00	2980.00	3845	20240729	-23.02	1790	20231030	65.36	3845	-23.02	20240729	1991	48.67	20240313	3845	-23.02	20240729	1790	65.36	20231030	4.46	N	004140	1000	479 억	1237514	N	N	26	N	N
154	20240802	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	-240	5	-7.24	13075878785	4055583	31.59	3230	3395	3055	4305	2325	3315	3224.22	2.69	-59614	3698	3506	3343	3151	2988	3602	3247	480	990	1000	2120	5	1	47971766	1475	9.95	1.03	12	8.45	309.00	2980.00	3845	20240729	-20.03	1790	20231030	71.79	3845	-20.03	20240729	1991	54.45	20240313	3845	-20.03	20240729	1790	71.79	20231030	4.32	N	004140	1000	479 억	1292692	N	N	26	N	N
155	20240802	150142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3085	-230	5	-6.94	12578342290	3894427	30.33	3230	3395	3055	4305	2325	3315	3229.82	2.69	-101840	3698	3506	3343	3151	2988	3602	3247	480	990	1000	2120	5	1	47971766	1480	9.98	1.04	12	8.12	309.00	2980.00	3845	20240729	-19.77	1790	20231030	72.35	3845	-19.77	20240729	1991	54.95	20240313	3845	-19.77	20240729	1790	72.35	20231030	4.32	N	004140	1000	479 억	1292692	N	N	52	N	N
156	20240802	140143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3095	-220	5	-6.64	11571425370	3567025	27.78	3230	3395	3095	4305	2325	3315	3243.99	2.69	-106571	3698	3506	3343	3151	2988	3602	3247	480	990	1000	2120	5	1	47971766	1485	10.02	1.04	12	7.44	309.00	2980.00	3845	20240729	-19.51	1790	20231030	72.91	3845	-19.51	20240729	1991	55.45	20240313	3845	-19.51	20240729	1790	72.91	20231030	4.32	N	004140	1000	479 억	1292692	N	N	52	N	N
157	20240802	130143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3130	-185	5	-5.58	10812444145	3323159	25.88	3230	3395	3120	4305	2325	3315	3253.66	2.69	-99390	3698	3506	3343	3151	2988	3602	3247	480	990	1000	2120	5	1	47971766	1502	10.13	1.05	12	6.93	309.00	2980.00	3845	20240729	-18.60	1790	20231030	74.86	3845	-18.60	20240729	1991	57.21	20240313	3845	-18.60	20240729	1790	74.86	20231030	4.32	N	004140	1000	479 억	1292692	N	N	52	N	N
158	20240802	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3170	-145	5	-4.37	10065123700	3084877	24.03	3230	3395	3125	4305	2325	3315	3262.72	2.69	-108518	3698	3506	3343	3151	2988	3602	3247	480	990	1000	2120	5	1	47971766	1521	10.26	1.06	12	6.43	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	4.32	N	004140	1000	479 억	1292692	N	N	52	N	N
159	20240802	110145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3165	-150	5	-4.52	8563846880	2610063	20.33	3230	3395	3160	4305	2325	3315	3281.08	2.69	-88858	3698	3506	3343	3151	2988	3602	3247	480	990	1000	2120	5	1	47971766	1518	10.24	1.06	12	5.44	309.00	2980.00	3845	20240729	-17.69	1790	20231030	76.82	3845	-17.69	20240729	1991	58.97	20240313	3845	-17.69	20240729	1790	76.82	20231030	4.32	N	004140	1000	479 억	1292692	N	N	52	N	N
160	20240802	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3180	-135	5	-4.07	7517603385	2280481	17.76	3230	3395	3160	4305	2325	3315	3296.50	2.69	-37168	3698	3506	3343	3151	2988	3602	3247	480	990	1000	2120	5	1	47971766	1526	10.29	1.07	12	4.75	309.00	2980.00	3845	20240729	-17.30	1790	20231030	77.65	3845	-17.30	20240729	1991	59.72	20240313	3845	-17.30	20240729	1790	77.65	20231030	4.32	N	004140	1000	479 억	1292692	N	N	52	N	N
161	20240802	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3230	-85	5	-2.56	368945715	114173	0.89	3230	3260	3220	4305	2325	3315	3231.12	2.69	-2853	3698	3506	3343	3151	2988	3602	3247	480	990	1000	2120	5	1	47971766	1549	10.45	1.08	12	0.24	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	4.32	N	004140	1000	479 억	1292692	N	N	52	N	N
162	20240801	160142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3315	65	2	2.00	42842151450	12628239	324.95	3220	3535	3180	4225	2275	3250	3392.78	2.52	74683	3403	3326	3238	3161	3073	3282	3117	480	975	1000	2080	5	1	47971766	1590	10.73	1.11	12	26.32	309.00	2980.00	3845	20240729	-13.78	1790	20231030	85.20	3845	-13.78	20240729	1991	66.50	20240313	3845	-13.78	20240729	1790	85.20	20231030	4.25	N	004140	1000	479 억	1207993	N	N	52	N	N
163	20240801	150144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3310	60	2	1.85	41774372745	12305193	316.64	3220	3535	3180	4225	2275	3250	3394.97	2.52	10547	3403	3326	3238	3161	3073	3282	3117	480	975	1000	2080	5	1	47971766	1588	10.71	1.11	12	25.65	309.00	2980.00	3845	20240729	-13.91	1790	20231030	84.92	3845	-13.91	20240729	1991	66.25	20240313	3845	-13.91	20240729	1790	84.92	20231030	4.25	N	004140	1000	479 억	1207993	N	N	35	N	N
164	20240801	140144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3310	60	2	1.85	40414426645	11894801	306.08	3220	3535	3180	4225	2275	3250	3397.78	2.52	26313	3403	3326	3238	3161	3073	3282	3117	480	975	1000	2080	5	1	47971766	1588	10.71	1.11	12	24.80	309.00	2980.00	3845	20240729	-13.91	1790	20231030	84.92	3845	-13.91	20240729	1991	66.25	20240313	3845	-13.91	20240729	1790	84.92	20231030	4.25	N	004140	1000	479 억	1207993	N	N	35	N	N
165	20240801	130144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3350	100	2	3.08	39027056720	11478014	295.35	3220	3535	3180	4225	2275	3250	3400.29	2.52	12883	3403	3326	3238	3161	3073	3282	3117	480	975	1000	2080	5	1	47971766	1607	10.84	1.12	12	23.93	309.00	2980.00	3845	20240729	-12.87	1790	20231030	87.15	3845	-12.87	20240729	1991	68.26	20240313	3845	-12.87	20240729	1790	87.15	20231030	4.25	N	004140	1000	479 억	1207993	N	N	35	N	N
166	20240801	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	130	2	4.00	37664466485	11072609	284.92	3220	3535	3180	4225	2275	3250	3401.72	2.52	-17466	3403	3326	3238	3161	3073	3282	3117	480	975	1000	2080	5	1	47971766	1621	10.94	1.13	12	23.08	309.00	2980.00	3845	20240729	-12.09	1790	20231030	88.83	3845	-12.09	20240729	1991	69.76	20240313	3845	-12.09	20240729	1790	88.83	20231030	4.25	N	004140	1000	479 억	1207993	N	N	35	N	N
167	20240801	110144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3345	95	2	2.92	34010298305	9997950	257.27	3220	3535	3180	4225	2275	3250	3401.88	2.52	-141183	3403	3326	3238	3161	3073	3282	3117	480	975	1000	2080	5	1	47971766	1605	10.83	1.12	12	20.84	309.00	2980.00	3845	20240729	-13.00	1790	20231030	86.87	3845	-13.00	20240729	1991	68.01	20240313	3845	-13.00	20240729	1790	86.87	20231030	4.25	N	004140	1000	479 억	1207993	N	N	35	N	N
168	20240801	100144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3345	95	2	2.92	18223766860	5411847	139.26	3220	3465	3180	4225	2275	3250	3367.60	2.52	-197996	3403	3326	3238	3161	3073	3282	3117	480	975	1000	2080	5	1	47971766	1605	10.83	1.12	12	11.28	309.00	2980.00	3845	20240729	-13.00	1790	20231030	86.87	3845	-13.00	20240729	1991	68.01	20240313	3845	-13.00	20240729	1790	86.87	20231030	4.25	N	004140	1000	479 억	1207993	N	N	35	N	N
169	20240801	090142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3210	-40	5	-1.23	516415955	160661	4.13	3220	3220	3180	4225	2275	3250	3212.02	2.52	-25657	3403	3326	3238	3161	3073	3282	3117	480	975	1000	2080	5	1	47971766	1540	10.39	1.08	12	0.33	309.00	2980.00	3845	20240729	-16.51	1790	20231030	79.33	3845	-16.51	20240729	1991	61.23	20240313	3845	-16.51	20240729	1790	79.33	20231030	4.25	N	004140	1000	479 억	1207993	N	N	35	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History