KissMeData/009070/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 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	20240830	160235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	55	2	1.26	1271247960	289523	76.64	4360	4460	4335	5650	3045	4350	4390.79	3.32	-51479	4483	4416	4363	4296	4243	4390	4270	150	1300	500	3210	5	1	30000000	1322	4.93	0.48	12	0.97	894.00	9106.00	7030	20240801	-37.34	3550	20231023	24.08	7030	-37.34	20240801	3625	21.52	20240417	7030	-37.34	20240801	3550	24.08	20231023	4.44	N	009070	500	150 억	996025	N	N	3	N	N
3	20240830	150237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4395	45	2	1.03	1120730780	255303	67.58	4360	4460	4335	5650	3045	4350	4389.81	3.32	-52969	4483	4416	4363	4296	4243	4390	4270	150	1300	500	3210	5	1	30000000	1319	4.92	0.48	12	0.85	894.00	9106.00	7030	20240801	-37.48	3550	20231023	23.80	7030	-37.48	20240801	3625	21.24	20240417	7030	-37.48	20240801	3550	23.80	20231023	4.44	N	009070	500	150 억	996025	N	N	21	N	N
4	20240830	140238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4415	65	2	1.49	909383430	206989	54.79	4360	4460	4340	5650	3045	4350	4393.39	3.32	-53698	4483	4416	4363	4296	4243	4390	4270	150	1300	500	3210	5	1	30000000	1325	4.94	0.48	12	0.69	894.00	9106.00	7030	20240801	-37.20	3550	20231023	24.37	7030	-37.20	20240801	3625	21.79	20240417	7030	-37.20	20240801	3550	24.37	20231023	4.44	N	009070	500	150 억	996025	N	N	21	N	N
5	20240830	130236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4375	25	2	0.57	509906000	116634	30.87	4360	4425	4340	5650	3045	4350	4371.85	3.32	-33177	4483	4416	4363	4296	4243	4390	4270	150	1300	500	3210	5	1	30000000	1313	4.89	0.48	12	0.39	894.00	9106.00	7030	20240801	-37.77	3550	20231023	23.24	7030	-37.77	20240801	3625	20.69	20240417	7030	-37.77	20240801	3550	23.24	20231023	4.44	N	009070	500	150 억	996025	N	N	21	N	N
6	20240830	120237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4345	-5	5	-0.11	448784555	102640	27.17	4360	4425	4345	5650	3045	4350	4372.41	3.32	-28665	4483	4416	4363	4296	4243	4390	4270	150	1300	500	3210	5	1	30000000	1304	4.86	0.48	12	0.34	894.00	9106.00	7030	20240801	-38.19	3550	20231023	22.39	7030	-38.19	20240801	3625	19.86	20240417	7030	-38.19	20240801	3550	22.39	20231023	4.44	N	009070	500	150 억	996025	N	N	21	N	N
7	20240830	110237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4365	15	2	0.34	298980920	68368	18.10	4360	4425	4345	5650	3045	4350	4373.11	3.32	-17846	4483	4416	4363	4296	4243	4390	4270	150	1300	500	3210	5	1	30000000	1310	4.88	0.48	12	0.23	894.00	9106.00	7030	20240801	-37.91	3550	20231023	22.96	7030	-37.91	20240801	3625	20.41	20240417	7030	-37.91	20240801	3550	22.96	20231023	4.44	N	009070	500	150 억	996025	N	N	21	N	N
8	20240830	100239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	30	2	0.69	147015885	33595	8.89	4360	4425	4355	5650	3045	4350	4376.12	3.32	-6811	4483	4416	4363	4296	4243	4390	4270	150	1300	500	3210	5	1	30000000	1314	4.90	0.48	12	0.11	894.00	9106.00	7030	20240801	-37.70	3550	20231023	23.38	7030	-37.70	20240801	3625	20.83	20240417	7030	-37.70	20240801	3550	23.38	20231023	4.44	N	009070	500	150 억	996025	N	N	21	N	N
9	20240830	090238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4395	45	2	1.03	24466385	5586	1.48	4360	4425	4360	5650	3045	4350	4379.95	3.32	771	4483	4416	4363	4296	4243	4390	4270	150	1300	500	3210	5	1	30000000	1319	4.92	0.48	12	0.02	894.00	9106.00	7030	20240801	-37.48	3550	20231023	23.80	7030	-37.48	20240801	3625	21.24	20240417	7030	-37.48	20240801	3550	23.80	20231023	4.44	N	009070	500	150 억	996025	N	N	21	N	N
10	20240829	160238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4350	-130	5	-2.90	1590546190	364690	81.76	4430	4430	4310	5820	3140	4480	4361.39	3.30	1266	4693	4586	4498	4391	4303	4542	4347	150	1340	500	3310	5	1	30000000	1305	4.87	0.48	12	1.22	894.00	9106.00	7030	20240801	-38.12	3550	20231023	22.54	7030	-38.12	20240801	3625	20.00	20240417	7030	-38.12	20240801	3550	22.54	20231023	4.42	N	009070	500	150 억	990965	N	N	21	N	N
11	20240829	150240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4340	-140	5	-3.12	1238931440	283508	63.56	4430	4430	4330	5820	3140	4480	4370.01	3.30	-16150	4693	4586	4498	4391	4303	4542	4347	150	1340	500	3310	5	1	30000000	1302	4.85	0.48	12	0.95	894.00	9106.00	7030	20240801	-38.26	3550	20231023	22.25	7030	-38.26	20240801	3625	19.72	20240417	7030	-38.26	20240801	3550	22.25	20231023	4.42	N	009070	500	150 억	990965	N	N	106	N	N
12	20240829	140241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4375	-105	5	-2.34	1064738415	243367	54.56	4430	4430	4335	5820	3140	4480	4375.03	3.30	-17933	4693	4586	4498	4391	4303	4542	4347	150	1340	500	3310	5	1	30000000	1313	4.89	0.48	12	0.81	894.00	9106.00	7030	20240801	-37.77	3550	20231023	23.24	7030	-37.77	20240801	3625	20.69	20240417	7030	-37.77	20240801	3550	23.24	20231023	4.42	N	009070	500	150 억	990965	N	N	106	N	N
13	20240829	130241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4340	-140	5	-3.12	958445665	218975	49.09	4430	4430	4335	5820	3140	4480	4376.96	3.30	-29771	4693	4586	4498	4391	4303	4542	4347	150	1340	500	3310	5	1	30000000	1302	4.85	0.48	12	0.73	894.00	9106.00	7030	20240801	-38.26	3550	20231023	22.25	7030	-38.26	20240801	3625	19.72	20240417	7030	-38.26	20240801	3550	22.25	20231023	4.42	N	009070	500	150 억	990965	N	N	106	N	N
14	20240829	120237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4355	-125	5	-2.79	683011855	155642	34.89	4430	4430	4350	5820	3140	4480	4388.35	3.30	-21192	4693	4586	4498	4391	4303	4542	4347	150	1340	500	3310	5	1	30000000	1307	4.87	0.48	12	0.52	894.00	9106.00	7030	20240801	-38.05	3550	20231023	22.68	7030	-38.05	20240801	3625	20.14	20240417	7030	-38.05	20240801	3550	22.68	20231023	4.42	N	009070	500	150 억	990965	N	N	106	N	N
15	20240829	110242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	-100	5	-2.23	612027905	139376	31.25	4430	4430	4350	5820	3140	4480	4391.20	3.30	-22253	4693	4586	4498	4391	4303	4542	4347	150	1340	500	3310	5	1	30000000	1314	4.90	0.48	12	0.46	894.00	9106.00	7030	20240801	-37.70	3550	20231023	23.38	7030	-37.70	20240801	3625	20.83	20240417	7030	-37.70	20240801	3550	23.38	20231023	4.42	N	009070	500	150 억	990965	N	N	106	N	N
16	20240829	100239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	-75	5	-1.67	456315825	103870	23.29	4430	4430	4350	5820	3140	4480	4393.14	3.30	3017	4693	4586	4498	4391	4303	4542	4347	150	1340	500	3310	5	1	30000000	1322	4.93	0.48	12	0.35	894.00	9106.00	7030	20240801	-37.34	3550	20231023	24.08	7030	-37.34	20240801	3625	21.52	20240417	7030	-37.34	20240801	3550	24.08	20231023	4.42	N	009070	500	150 억	990965	N	N	106	N	N
17	20240829	090240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	-75	5	-1.67	75058225	16977	3.81	4430	4430	4400	5820	3140	4480	4421.17	3.30	-2943	4693	4586	4498	4391	4303	4542	4347	150	1340	500	3310	5	1	30000000	1322	4.93	0.48	12	0.06	894.00	9106.00	7030	20240801	-37.34	3550	20231023	24.08	7030	-37.34	20240801	3625	21.52	20240417	7030	-37.34	20240801	3550	24.08	20231023	4.42	N	009070	500	150 억	990965	N	N	106	N	N
18	20240828	160233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4480	-80	5	-1.75	1935669640	433362	110.64	4600	4605	4410	5920	3195	4560	4466.54	3.40	-31210	4720	4640	4555	4475	4390	4597	4432	150	1360	500	3370	5	1	30000000	1344	5.01	0.49	12	1.44	894.00	9106.00	7030	20240801	-36.27	3550	20231023	26.20	7030	-36.27	20240801	3625	23.59	20240417	7030	-36.27	20240801	3550	26.20	20231023	4.41	N	009070	500	150 억	1021221	N	N	106	N	N
19	20240828	150235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4420	-140	5	-3.07	1770872610	396306	101.18	4600	4605	4410	5920	3195	4560	4468.45	3.40	-39284	4720	4640	4555	4475	4390	4597	4432	150	1360	500	3370	5	1	30000000	1326	4.94	0.49	12	1.32	894.00	9106.00	7030	20240801	-37.13	3550	20231023	24.51	7030	-37.13	20240801	3625	21.93	20240417	7030	-37.13	20240801	3550	24.51	20231023	4.41	N	009070	500	150 억	1021221	N	N	29	N	N
20	20240828	140235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4430	-130	5	-2.85	1584735865	354197	90.43	4600	4605	4415	5920	3195	4560	4474.17	3.40	-57733	4720	4640	4555	4475	4390	4597	4432	150	1360	500	3370	5	1	30000000	1329	4.96	0.49	12	1.18	894.00	9106.00	7030	20240801	-36.98	3550	20231023	24.79	7030	-36.98	20240801	3625	22.21	20240417	7030	-36.98	20240801	3550	24.79	20231023	4.41	N	009070	500	150 억	1021221	N	N	29	N	N
21	20240828	130236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4435	-125	5	-2.74	1411857160	315118	80.45	4600	4605	4415	5920	3195	4560	4480.41	3.40	-61717	4720	4640	4555	4475	4390	4597	4432	150	1360	500	3370	5	1	30000000	1331	4.96	0.49	12	1.05	894.00	9106.00	7030	20240801	-36.91	3550	20231023	24.93	7030	-36.91	20240801	3625	22.34	20240417	7030	-36.91	20240801	3550	24.93	20231023	4.41	N	009070	500	150 억	1021221	N	N	29	N	N
22	20240828	120235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4435	-125	5	-2.74	1291604240	287995	73.53	4600	4605	4415	5920	3195	4560	4484.81	3.40	-61061	4720	4640	4555	4475	4390	4597	4432	150	1360	500	3370	5	1	30000000	1331	4.96	0.49	12	0.96	894.00	9106.00	7030	20240801	-36.91	3550	20231023	24.93	7030	-36.91	20240801	3625	22.34	20240417	7030	-36.91	20240801	3550	24.93	20231023	4.41	N	009070	500	150 억	1021221	N	N	29	N	N
23	20240828	110235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4440	-120	5	-2.63	1017723685	226177	57.75	4600	4605	4430	5920	3195	4560	4499.68	3.40	-69017	4720	4640	4555	4475	4390	4597	4432	150	1360	500	3370	5	1	30000000	1332	4.97	0.49	12	0.75	894.00	9106.00	7030	20240801	-36.84	3550	20231023	25.07	7030	-36.84	20240801	3625	22.48	20240417	7030	-36.84	20240801	3550	25.07	20231023	4.41	N	009070	500	150 억	1021221	N	N	29	N	N
24	20240828	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4490	-70	5	-1.54	696328465	154125	39.35	4600	4605	4450	5920	3195	4560	4517.95	3.40	-48841	4720	4640	4555	4475	4390	4597	4432	150	1360	500	3370	5	1	30000000	1347	5.02	0.49	12	0.51	894.00	9106.00	7030	20240801	-36.13	3550	20231023	26.48	7030	-36.13	20240801	3625	23.86	20240417	7030	-36.13	20240801	3550	26.48	20231023	4.41	N	009070	500	150 억	1021221	N	N	29	N	N
25	20240828	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4560	0	3	0.00	118089710	25792	6.59	4600	4605	4560	5920	3195	4560	4578.54	3.40	-12427	4720	4640	4555	4475	4390	4597	4432	150	1360	500	3370	5	1	30000000	1368	5.10	0.50	12	0.09	894.00	9106.00	7030	20240801	-35.14	3550	20231023	28.45	7030	-35.14	20240801	3625	25.79	20240417	7030	-35.14	20240801	3550	28.45	20231023	4.41	N	009070	500	150 억	1021221	N	N	29	N	N
26	20240827	160235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4560	-100	5	-2.15	1725378035	379412	66.81	4630	4635	4470	6050	3265	4660	4547.42	3.30	36947	4973	4816	4713	4556	4453	4765	4505	150	1390	500	3440	5	1	30000000	1368	5.10	0.50	12	1.26	894.00	9106.00	7030	20240801	-35.14	3550	20231023	28.45	7030	-35.14	20240801	3625	25.79	20240417	7030	-35.14	20240801	3550	28.45	20231023	4.46	N	009070	500	150 억	990464	N	N	29	N	N
27	20240827	150235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4570	-90	5	-1.93	1497260325	329474	58.02	4630	4635	4470	6050	3265	4660	4544.32	3.30	36338	4973	4816	4713	4556	4453	4765	4505	150	1390	500	3440	5	1	30000000	1371	5.11	0.50	12	1.10	894.00	9106.00	7030	20240801	-34.99	3550	20231023	28.73	7030	-34.99	20240801	3625	26.07	20240417	7030	-34.99	20240801	3550	28.73	20231023	4.46	N	009070	500	150 억	990464	N	N	0	N	N
28	20240827	140235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4575	-85	5	-1.82	1330393175	292925	51.58	4630	4635	4470	6050	3265	4660	4541.67	3.30	29098	4973	4816	4713	4556	4453	4765	4505	150	1390	500	3440	5	1	30000000	1373	5.12	0.50	12	0.98	894.00	9106.00	7030	20240801	-34.92	3550	20231023	28.87	7030	-34.92	20240801	3625	26.21	20240417	7030	-34.92	20240801	3550	28.87	20231023	4.46	N	009070	500	150 억	990464	N	N	0	N	N
29	20240827	130235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4555	-105	5	-2.25	1146454025	252623	44.49	4630	4635	4470	6050	3265	4660	4538.10	3.30	18647	4973	4816	4713	4556	4453	4765	4505	150	1390	500	3440	5	1	30000000	1367	5.10	0.50	12	0.84	894.00	9106.00	7030	20240801	-35.21	3550	20231023	28.31	7030	-35.21	20240801	3625	25.66	20240417	7030	-35.21	20240801	3550	28.31	20231023	4.46	N	009070	500	150 억	990464	N	N	0	N	N
30	20240827	120236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4550	-110	5	-2.36	1059401310	233493	41.12	4630	4635	4470	6050	3265	4660	4537.08	3.30	15740	4973	4816	4713	4556	4453	4765	4505	150	1390	500	3440	5	1	30000000	1365	5.09	0.50	12	0.78	894.00	9106.00	7030	20240801	-35.28	3550	20231023	28.17	7030	-35.28	20240801	3625	25.52	20240417	7030	-35.28	20240801	3550	28.17	20231023	4.46	N	009070	500	150 억	990464	N	N	0	N	N
31	20240827	110237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4540	-120	5	-2.58	966922965	213124	37.53	4630	4635	4470	6050	3265	4660	4536.78	3.30	8339	4973	4816	4713	4556	4453	4765	4505	150	1390	500	3440	5	1	30000000	1362	5.08	0.50	12	0.71	894.00	9106.00	7030	20240801	-35.42	3550	20231023	27.89	7030	-35.42	20240801	3625	25.24	20240417	7030	-35.42	20240801	3550	27.89	20231023	4.46	N	009070	500	150 억	990464	N	N	0	N	N
32	20240827	100235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4530	-130	5	-2.79	696525400	153537	27.04	4630	4635	4470	6050	3265	4660	4536.36	3.30	11542	4973	4816	4713	4556	4453	4765	4505	150	1390	500	3440	5	1	30000000	1359	5.07	0.50	12	0.51	894.00	9106.00	7030	20240801	-35.56	3550	20231023	27.61	7030	-35.56	20240801	3625	24.97	20240417	7030	-35.56	20240801	3550	27.61	20231023	4.46	N	009070	500	150 억	990464	N	N	0	N	N
33	20240827	090234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4590	-70	5	-1.50	115834690	25323	4.46	4630	4635	4535	6050	3265	4660	4573.57	3.30	2641	4973	4816	4713	4556	4453	4765	4505	150	1390	500	3440	5	1	30000000	1377	5.13	0.50	12	0.08	894.00	9106.00	7030	20240801	-34.71	3550	20231023	29.30	7030	-34.71	20240801	3625	26.62	20240417	7030	-34.71	20240801	3550	29.30	20231023	4.46	N	009070	500	150 억	990464	N	N	0	N	N
34	20240826	160232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4660	-130	5	-2.71	2575422285	545467	76.69	4820	4870	4610	6220	3355	4790	4722.25	3.38	-24527	5063	4926	4813	4676	4563	4870	4620	150	1430	500	3540	5	1	30000000	1398	5.21	0.51	12	1.82	894.00	9106.00	7030	20240801	-33.71	3550	20231023	31.27	7030	-33.71	20240801	3625	28.55	20240417	7030	-33.71	20240801	3550	31.27	20231023	4.40	N	009070	500	150 억	1014621	N	N	0	N	N
35	20240826	150235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4690	-100	5	-2.09	2159878895	456947	64.24	4820	4870	4610	6220	3355	4790	4726.76	3.38	-26288	5063	4926	4813	4676	4563	4870	4620	150	1430	500	3540	5	1	30000000	1407	5.25	0.52	12	1.52	894.00	9106.00	7030	20240801	-33.29	3550	20231023	32.11	7030	-33.29	20240801	3625	29.38	20240417	7030	-33.29	20240801	3550	32.11	20231023	4.40	N	009070	500	150 억	1014621	N	N	0	N	N
36	20240826	140234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4695	-95	5	-1.98	1930082670	407724	57.32	4820	4870	4610	6220	3355	4790	4733.80	3.38	-20739	5063	4926	4813	4676	4563	4870	4620	150	1430	500	3540	5	1	30000000	1409	5.25	0.52	12	1.36	894.00	9106.00	7030	20240801	-33.21	3550	20231023	32.25	7030	-33.21	20240801	3625	29.52	20240417	7030	-33.21	20240801	3550	32.25	20231023	4.40	N	009070	500	150 억	1014621	N	N	0	N	N
37	20240826	130236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4680	-110	5	-2.30	1786550625	377140	53.02	4820	4870	4610	6220	3355	4790	4737.10	3.38	-28492	5063	4926	4813	4676	4563	4870	4620	150	1430	500	3540	5	1	30000000	1404	5.23	0.51	12	1.26	894.00	9106.00	7030	20240801	-33.43	3550	20231023	31.83	7030	-33.43	20240801	3625	29.10	20240417	7030	-33.43	20240801	3550	31.83	20231023	4.40	N	009070	500	150 억	1014621	N	N	0	N	N
38	20240826	120233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4705	-85	5	-1.77	1653342915	348705	49.03	4820	4870	4610	6220	3355	4790	4741.38	3.38	-24418	5063	4926	4813	4676	4563	4870	4620	150	1430	500	3540	5	1	30000000	1412	5.26	0.52	12	1.16	894.00	9106.00	7030	20240801	-33.07	3550	20231023	32.54	7030	-33.07	20240801	3625	29.79	20240417	7030	-33.07	20240801	3550	32.54	20231023	4.40	N	009070	500	150 억	1014621	N	N	0	N	N
39	20240826	110235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4695	-95	5	-1.98	1551551325	327048	45.98	4820	4870	4610	6220	3355	4790	4744.11	3.38	-21996	5063	4926	4813	4676	4563	4870	4620	150	1430	500	3540	5	1	30000000	1409	5.25	0.52	12	1.09	894.00	9106.00	7030	20240801	-33.21	3550	20231023	32.25	7030	-33.21	20240801	3625	29.52	20240417	7030	-33.21	20240801	3550	32.25	20231023	4.40	N	009070	500	150 억	1014621	N	N	0	N	N
40	20240826	100234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4725	-65	5	-1.36	1171503285	246133	34.60	4820	4870	4610	6220	3355	4790	4759.64	3.38	-16508	5063	4926	4813	4676	4563	4870	4620	150	1430	500	3540	5	1	30000000	1418	5.29	0.52	12	0.82	894.00	9106.00	7030	20240801	-32.79	3550	20231023	33.10	7030	-32.79	20240801	3625	30.34	20240417	7030	-32.79	20240801	3550	33.10	20231023	4.40	N	009070	500	150 억	1014621	N	N	0	N	N
41	20240826	090233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4860	70	2	1.46	199175930	41220	5.80	4820	4860	4810	6220	3355	4790	4832.02	3.38	6205	5063	4926	4813	4676	4563	4870	4620	150	1430	500	3540	5	1	30000000	1458	5.44	0.53	12	0.14	894.00	9106.00	7030	20240801	-30.87	3550	20231023	36.90	7030	-30.87	20240801	3625	34.07	20240417	7030	-30.87	20240801	3550	36.90	20231023	4.40	N	009070	500	150 억	1014621	N	N	0	N	N
42	20240823	160235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4790	-185	5	-3.72	2600595950	542610	68.33	4945	4950	4700	6460	3485	4975	4792.79	3.61	-58584	5135	5055	4950	4870	4765	5002	4817	150	1485	500	3680	5	1	30000000	1437	5.36	0.53	12	1.81	894.00	9106.00	7030	20240801	-31.86	3550	20231023	34.93	7030	-31.86	20240801	3625	32.14	20240417	7030	-31.86	20240801	3550	34.93	20231023	4.34	N	009070	500	150 억	1081924	N	N	0	N	N
43	20240823	150235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4795	-180	5	-3.62	2212514745	461643	58.14	4945	4950	4700	6460	3485	4975	4792.62	3.61	-63956	5135	5055	4950	4870	4765	5002	4817	150	1485	500	3680	5	1	30000000	1439	5.36	0.53	12	1.54	894.00	9106.00	7030	20240801	-31.79	3550	20231023	35.07	7030	-31.79	20240801	3625	32.28	20240417	7030	-31.79	20240801	3550	35.07	20231023	4.34	N	009070	500	150 억	1081924	N	N	0	N	N
44	20240823	140235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4755	-220	5	-4.42	2007402500	418681	52.73	4945	4950	4700	6460	3485	4975	4794.50	3.61	-79823	5135	5055	4950	4870	4765	5002	4817	150	1485	500	3680	5	1	30000000	1427	5.32	0.52	12	1.40	894.00	9106.00	7030	20240801	-32.36	3550	20231023	33.94	7030	-32.36	20240801	3625	31.17	20240417	7030	-32.36	20240801	3550	33.94	20231023	4.34	N	009070	500	150 억	1081924	N	N	0	N	N
45	20240823	130233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4740	-235	5	-4.72	1826450695	380704	47.94	4945	4950	4700	6460	3485	4975	4797.47	3.61	-76999	5135	5055	4950	4870	4765	5002	4817	150	1485	500	3680	5	1	30000000	1422	5.30	0.52	12	1.27	894.00	9106.00	7030	20240801	-32.57	3550	20231023	33.52	7030	-32.57	20240801	3625	30.76	20240417	7030	-32.57	20240801	3550	33.52	20231023	4.34	N	009070	500	150 억	1081924	N	N	0	N	N
46	20240823	120234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4725	-250	5	-5.03	1669251330	347492	43.76	4945	4950	4700	6460	3485	4975	4803.61	3.61	-76815	5135	5055	4950	4870	4765	5002	4817	150	1485	500	3680	5	1	30000000	1418	5.29	0.52	12	1.16	894.00	9106.00	7030	20240801	-32.79	3550	20231023	33.10	7030	-32.79	20240801	3625	30.34	20240417	7030	-32.79	20240801	3550	33.10	20231023	4.34	N	009070	500	150 억	1081924	N	N	0	N	N
47	20240823	110235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4730	-245	5	-4.92	1468650090	305116	38.42	4945	4950	4700	6460	3485	4975	4813.31	3.61	-66899	5135	5055	4950	4870	4765	5002	4817	150	1485	500	3680	5	1	30000000	1419	5.29	0.52	12	1.02	894.00	9106.00	7030	20240801	-32.72	3550	20231023	33.24	7030	-32.72	20240801	3625	30.48	20240417	7030	-32.72	20240801	3550	33.24	20231023	4.34	N	009070	500	150 억	1081924	N	N	0	N	N
48	20240823	100234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4860	-115	5	-2.31	584862065	120143	15.13	4945	4950	4820	6460	3485	4975	4867.87	3.61	-16792	5135	5055	4950	4870	4765	5002	4817	150	1485	500	3680	5	1	30000000	1458	5.44	0.53	12	0.40	894.00	9106.00	7030	20240801	-30.87	3550	20231023	36.90	7030	-30.87	20240801	3625	34.07	20240417	7030	-30.87	20240801	3550	36.90	20231023	4.34	N	009070	500	150 억	1081924	N	N	0	N	N
49	20240823	090235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4900	-75	5	-1.51	120157735	24436	3.08	4945	4950	4860	6460	3485	4975	4916.77	3.61	1348	5135	5055	4950	4870	4765	5002	4817	150	1485	500	3680	5	1	30000000	1470	5.48	0.54	12	0.08	894.00	9106.00	7030	20240801	-30.30	3550	20231023	38.03	7030	-30.30	20240801	3625	35.17	20240417	7030	-30.30	20240801	3550	38.03	20231023	4.34	N	009070	500	150 억	1081924	N	N	0	N	N
50	20240822	160233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4975	-25	5	-0.50	3016188650	612657	119.00	5000	5030	4845	6500	3500	5000	4922.11	3.73	-37106	5183	5091	4998	4906	4813	5045	4860	150	1500	500	3700	5	1	30000000	1493	5.56	0.55	12	2.04	894.00	9106.00	7030	20240801	-29.23	3550	20231023	40.14	7030	-29.23	20240801	3625	37.24	20240417	7030	-29.23	20240801	3550	40.14	20231023	4.25	N	009070	500	150 억	1118390	N	N	684	N	N
51	20240822	150234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4925	-75	5	-1.50	2357594820	479465	93.13	5000	5030	4845	6500	3500	5000	4917.14	3.73	-47954	5183	5091	4998	4906	4813	5045	4860	150	1500	500	3700	5	1	30000000	1478	5.51	0.54	12	1.60	894.00	9106.00	7030	20240801	-29.94	3550	20231023	38.73	7030	-29.94	20240801	3625	35.86	20240417	7030	-29.94	20240801	3550	38.73	20231023	4.25	N	009070	500	150 억	1118390	N	N	684	N	N
52	20240822	140236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4950	-50	5	-1.00	2135538200	434332	84.36	5000	5030	4845	6500	3500	5000	4916.83	3.73	-43478	5183	5091	4998	4906	4813	5045	4860	150	1500	500	3700	5	1	30000000	1485	5.54	0.54	12	1.45	894.00	9106.00	7030	20240801	-29.59	3550	20231023	39.44	7030	-29.59	20240801	3625	36.55	20240417	7030	-29.59	20240801	3550	39.44	20231023	4.25	N	009070	500	150 억	1118390	N	N	684	N	N
53	20240822	130233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4915	-85	5	-1.70	1618773725	330254	64.15	5000	5020	4845	6500	3500	5000	4901.60	3.73	-21814	5183	5091	4998	4906	4813	5045	4860	150	1500	500	3700	5	1	30000000	1475	5.50	0.54	12	1.10	894.00	9106.00	7030	20240801	-30.09	3550	20231023	38.45	7030	-30.09	20240801	3625	35.59	20240417	7030	-30.09	20240801	3550	38.45	20231023	4.25	N	009070	500	150 억	1118390	N	N	684	N	N
54	20240822	120235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4850	-150	5	-3.00	1308735220	267002	51.86	5000	5020	4850	6500	3500	5000	4901.59	3.73	-21257	5183	5091	4998	4906	4813	5045	4860	150	1500	500	3700	5	1	30000000	1455	5.43	0.53	12	0.89	894.00	9106.00	7030	20240801	-31.01	3550	20231023	36.62	7030	-31.01	20240801	3625	33.79	20240417	7030	-31.01	20240801	3550	36.62	20231023	4.25	N	009070	500	150 억	1118390	N	N	684	N	N
55	20240822	110233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4875	-125	5	-2.50	1117124145	227641	44.22	5000	5020	4850	6500	3500	5000	4907.39	3.73	-25058	5183	5091	4998	4906	4813	5045	4860	150	1500	500	3700	5	1	30000000	1463	5.45	0.54	12	0.76	894.00	9106.00	7030	20240801	-30.65	3550	20231023	37.32	7030	-30.65	20240801	3625	34.48	20240417	7030	-30.65	20240801	3550	37.32	20231023	4.25	N	009070	500	150 억	1118390	N	N	684	N	N
56	20240822	100234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4850	-150	5	-3.00	897603615	182573	35.46	5000	5020	4850	6500	3500	5000	4916.41	3.73	-36540	5183	5091	4998	4906	4813	5045	4860	150	1500	500	3700	5	1	30000000	1455	5.43	0.53	12	0.61	894.00	9106.00	7030	20240801	-31.01	3550	20231023	36.62	7030	-31.01	20240801	3625	33.79	20240417	7030	-31.01	20240801	3550	36.62	20231023	4.25	N	009070	500	150 억	1118390	N	N	684	N	N
57	20240822	090233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4990	-10	5	-0.20	42319030	8461	1.64	5000	5020	4990	6500	3500	5000	5001.66	3.73	-1011	5183	5091	4998	4906	4813	5045	4860	150	1500	500	3700	5	1	30000000	1497	5.58	0.55	12	0.03	894.00	9106.00	7030	20240801	-29.02	3550	20231023	40.56	7030	-29.02	20240801	3625	37.66	20240417	7030	-29.02	20240801	3550	40.56	20231023	4.25	N	009070	500	150 억	1118390	N	N	684	N	N
58	20240821	160233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5000	-90	5	-1.77	2477679035	498130	75.33	5080	5090	4905	6610	3570	5090	4973.74	3.58	45926	5263	5176	5103	5016	4943	5140	4980	150	1520	500	3760	10	1	30000000	1500	5.59	0.55	12	1.66	894.00	9106.00	7030	20240801	-28.88	3550	20231023	40.85	7030	-28.88	20240801	3625	37.93	20240417	7030	-28.88	20240801	3550	40.85	20231023	4.58	N	009070	500	150 억	1072619	N	N	684	N	N
59	20240821	150235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5010	-80	5	-1.57	2315371055	465668	70.42	5080	5090	4905	6610	3570	5090	4972.11	3.58	43696	5263	5176	5103	5016	4943	5140	4980	150	1520	500	3760	10	1	30000000	1503	5.60	0.55	12	1.55	894.00	9106.00	7030	20240801	-28.73	3550	20231023	41.13	7030	-28.73	20240801	3625	38.21	20240417	7030	-28.73	20240801	3550	41.13	20231023	4.58	N	009070	500	150 억	1072619	N	N	28	N	N
60	20240821	140232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4995	-95	5	-1.87	2011362805	404934	61.24	5080	5090	4905	6610	3570	5090	4967.09	3.58	36235	5263	5176	5103	5016	4943	5140	4980	150	1520	500	3760	5	1	30000000	1499	5.59	0.55	12	1.35	894.00	9106.00	7030	20240801	-28.95	3550	20231023	40.70	7030	-28.95	20240801	3625	37.79	20240417	7030	-28.95	20240801	3550	40.70	20231023	4.58	N	009070	500	150 억	1072619	N	N	28	N	N
61	20240821	130233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4980	-110	5	-2.16	1780427735	358556	54.22	5080	5090	4905	6610	3570	5090	4965.50	3.58	43051	5263	5176	5103	5016	4943	5140	4980	150	1520	500	3760	5	1	30000000	1494	5.57	0.55	12	1.20	894.00	9106.00	7030	20240801	-29.16	3550	20231023	40.28	7030	-29.16	20240801	3625	37.38	20240417	7030	-29.16	20240801	3550	40.28	20231023	4.58	N	009070	500	150 억	1072619	N	N	28	N	N
62	20240821	120237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4950	-140	5	-2.75	1625758275	327412	49.51	5080	5090	4905	6610	3570	5090	4965.42	3.58	37303	5263	5176	5103	5016	4943	5140	4980	150	1520	500	3760	5	1	30000000	1485	5.54	0.54	12	1.09	894.00	9106.00	7030	20240801	-29.59	3550	20231023	39.44	7030	-29.59	20240801	3625	36.55	20240417	7030	-29.59	20240801	3550	39.44	20231023	4.58	N	009070	500	150 억	1072619	N	N	28	N	N
63	20240821	110233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4930	-160	5	-3.14	1427518650	287193	43.43	5080	5090	4910	6610	3570	5090	4970.53	3.58	25205	5263	5176	5103	5016	4943	5140	4980	150	1520	500	3760	5	1	30000000	1479	5.51	0.54	12	0.96	894.00	9106.00	7030	20240801	-29.87	3550	20231023	38.87	7030	-29.87	20240801	3625	36.00	20240417	7030	-29.87	20240801	3550	38.87	20231023	4.58	N	009070	500	150 억	1072619	N	N	28	N	N
64	20240821	100236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4985	-105	5	-2.06	1005781995	201909	30.53	5080	5090	4920	6610	3570	5090	4981.28	3.58	45772	5263	5176	5103	5016	4943	5140	4980	150	1520	500	3760	5	1	30000000	1496	5.58	0.55	12	0.67	894.00	9106.00	7030	20240801	-29.09	3550	20231023	40.42	7030	-29.09	20240801	3625	37.52	20240417	7030	-29.09	20240801	3550	40.42	20231023	4.58	N	009070	500	150 억	1072619	N	N	28	N	N
65	20240821	090233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5070	-20	5	-0.39	70833140	13967	2.11	5080	5090	5050	6610	3570	5090	5071.26	3.58	-1941	5263	5176	5103	5016	4943	5140	4980	150	1520	500	3760	10	1	30000000	1521	5.67	0.56	12	0.05	894.00	9106.00	7030	20240801	-27.88	3550	20231023	42.82	7030	-27.88	20240801	3625	39.86	20240417	7030	-27.88	20240801	3550	42.82	20231023	4.58	N	009070	500	150 억	1072619	N	N	28	N	N
66	20240820	160230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5090	10	2	0.20	3325189850	649814	58.83	5120	5190	5030	6600	3560	5080	5117.22	3.50	31780	5540	5310	5150	4920	4760	5230	4840	150	1520	500	3750	10	1	30000000	1527	5.69	0.56	12	2.17	894.00	9106.00	7030	20240801	-27.60	3550	20231023	43.38	7030	-27.60	20240801	3625	40.41	20240417	7030	-27.60	20240801	3550	43.38	20231023	4.54	N	009070	500	150 억	1049014	N	N	28	N	N
67	20240820	150233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5080	0	3	0.00	3034459000	592658	53.66	5120	5190	5030	6600	3560	5080	5120.12	3.50	17995	5540	5310	5150	4920	4760	5230	4840	150	1520	500	3750	10	1	30000000	1524	5.68	0.56	12	1.98	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	4.54	N	009070	500	150 억	1049014	N	N	36	N	N
68	20240820	140233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5120	40	2	0.79	2624464700	512370	46.39	5120	5190	5030	6600	3560	5080	5122.25	3.50	4041	5540	5310	5150	4920	4760	5230	4840	150	1520	500	3750	10	1	30000000	1536	5.73	0.56	12	1.71	894.00	9106.00	7030	20240801	-27.17	3550	20231023	44.23	7030	-27.17	20240801	3625	41.24	20240417	7030	-27.17	20240801	3550	44.23	20231023	4.54	N	009070	500	150 억	1049014	N	N	36	N	N
69	20240820	130232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5110	30	2	0.59	2426101970	473566	42.87	5120	5190	5030	6600	3560	5080	5123.09	3.50	9645	5540	5310	5150	4920	4760	5230	4840	150	1520	500	3750	10	1	30000000	1533	5.72	0.56	12	1.58	894.00	9106.00	7030	20240801	-27.31	3550	20231023	43.94	7030	-27.31	20240801	3625	40.97	20240417	7030	-27.31	20240801	3550	43.94	20231023	4.54	N	009070	500	150 억	1049014	N	N	36	N	N
70	20240820	120232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5160	80	2	1.57	2073588880	404815	36.65	5120	5190	5030	6600	3560	5080	5122.36	3.50	2908	5540	5310	5150	4920	4760	5230	4840	150	1520	500	3750	10	1	30000000	1548	5.77	0.57	12	1.35	894.00	9106.00	7030	20240801	-26.60	3550	20231023	45.35	7030	-26.60	20240801	3625	42.34	20240417	7030	-26.60	20240801	3550	45.35	20231023	4.54	N	009070	500	150 억	1049014	N	N	36	N	N
71	20240820	110232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5130	50	2	0.98	1639017400	320182	28.99	5120	5190	5030	6600	3560	5080	5119.08	3.50	11017	5540	5310	5150	4920	4760	5230	4840	150	1520	500	3750	10	1	30000000	1539	5.74	0.56	12	1.07	894.00	9106.00	7030	20240801	-27.03	3550	20231023	44.51	7030	-27.03	20240801	3625	41.52	20240417	7030	-27.03	20240801	3550	44.51	20231023	4.54	N	009070	500	150 억	1049014	N	N	36	N	N
72	20240820	100231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5090	10	2	0.20	1170302810	228433	20.68	5120	5190	5030	6600	3560	5080	5123.27	3.50	-10948	5540	5310	5150	4920	4760	5230	4840	150	1520	500	3750	10	1	30000000	1527	5.69	0.56	12	0.76	894.00	9106.00	7030	20240801	-27.60	3550	20231023	43.38	7030	-27.60	20240801	3625	40.41	20240417	7030	-27.60	20240801	3550	43.38	20231023	4.54	N	009070	500	150 억	1049014	N	N	36	N	N
73	20240820	090232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5140	60	2	1.18	199128600	38844	3.52	5120	5170	5090	6600	3560	5080	5126.97	3.50	-11598	5540	5310	5150	4920	4760	5230	4840	150	1520	500	3750	10	1	30000000	1542	5.75	0.56	12	0.13	894.00	9106.00	7030	20240801	-26.88	3550	20231023	44.79	7030	-26.88	20240801	3625	41.79	20240417	7030	-26.88	20240801	3550	44.79	20231023	4.54	N	009070	500	150 억	1049014	N	N	36	N	N
74	20240819	160230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5080	-330	5	-6.10	5539142185	1081777	155.39	5360	5380	4990	7030	3790	5410	5120.26	3.05	136936	5616	5512	5456	5352	5296	5485	5325	150	1620	500	4000	10	1	30000000	1524	5.68	0.56	12	3.61	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	4.36	N	009070	500	150 억	916114	N	N	36	N	N
75	20240819	150230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5070	-340	5	-6.28	5194979295	1013990	145.65	5360	5380	4990	7030	3790	5410	5122.98	3.05	132851	5616	5512	5456	5352	5296	5485	5325	150	1620	500	4000	10	1	30000000	1521	5.67	0.56	12	3.38	894.00	9106.00	7030	20240801	-27.88	3550	20231023	42.82	7030	-27.88	20240801	3625	39.86	20240417	7030	-27.88	20240801	3550	42.82	20231023	4.36	N	009070	500	150 억	916114	N	N	111	N	N
76	20240819	140231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5020	-390	5	-7.21	4732227845	922508	132.51	5360	5380	4990	7030	3790	5410	5129.39	3.05	121722	5616	5512	5456	5352	5296	5485	5325	150	1620	500	4000	10	1	30000000	1506	5.62	0.55	12	3.08	894.00	9106.00	7030	20240801	-28.59	3550	20231023	41.41	7030	-28.59	20240801	3625	38.48	20240417	7030	-28.59	20240801	3550	41.41	20231023	4.36	N	009070	500	150 억	916114	N	N	111	N	N
77	20240819	130232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5080	-330	5	-6.10	3958002600	768943	110.45	5360	5380	5050	7030	3790	5410	5146.94	3.05	121770	5616	5512	5456	5352	5296	5485	5325	150	1620	500	4000	10	1	30000000	1524	5.68	0.56	12	2.56	894.00	9106.00	7030	20240801	-27.74	3550	20231023	43.10	7030	-27.74	20240801	3625	40.14	20240417	7030	-27.74	20240801	3550	43.10	20231023	4.36	N	009070	500	150 억	916114	N	N	111	N	N
78	20240819	120231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5120	-290	5	-5.36	2578483670	497334	71.44	5360	5380	5080	7030	3790	5410	5184.09	3.05	5727	5616	5512	5456	5352	5296	5485	5325	150	1620	500	4000	10	1	30000000	1536	5.73	0.56	12	1.66	894.00	9106.00	7030	20240801	-27.17	3550	20231023	44.23	7030	-27.17	20240801	3625	41.24	20240417	7030	-27.17	20240801	3550	44.23	20231023	4.36	N	009070	500	150 억	916114	N	N	111	N	N
79	20240819	110231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5190	-220	5	-4.07	2195188700	422540	60.69	5360	5380	5080	7030	3790	5410	5194.64	3.05	17843	5616	5512	5456	5352	5296	5485	5325	150	1620	500	4000	10	1	30000000	1557	5.81	0.57	12	1.41	894.00	9106.00	7030	20240801	-26.17	3550	20231023	46.20	7030	-26.17	20240801	3625	43.17	20240417	7030	-26.17	20240801	3550	46.20	20231023	4.36	N	009070	500	150 억	916114	N	N	111	N	N
80	20240819	100231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5160	-250	5	-4.62	1745906040	335576	48.20	5360	5380	5080	7030	3790	5410	5202.01	3.05	834	5616	5512	5456	5352	5296	5485	5325	150	1620	500	4000	10	1	30000000	1548	5.77	0.57	12	1.12	894.00	9106.00	7030	20240801	-26.60	3550	20231023	45.35	7030	-26.60	20240801	3625	42.34	20240417	7030	-26.60	20240801	3550	45.35	20231023	4.36	N	009070	500	150 억	916114	N	N	111	N	N
81	20240819	090230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5270	-140	5	-2.59	392358290	74202	10.66	5360	5380	5190	7030	3790	5410	5285.80	3.05	-4362	5616	5512	5456	5352	5296	5485	5325	150	1620	500	4000	10	1	30000000	1581	5.89	0.58	12	0.25	894.00	9106.00	7030	20240801	-25.04	3550	20231023	48.45	7030	-25.04	20240801	3625	45.38	20240417	7030	-25.04	20240801	3550	48.45	20231023	4.36	N	009070	500	150 억	916114	N	N	111	N	N
82	20240816	160229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5410	-60	5	-1.10	3525582450	643093	69.89	5480	5560	5400	7110	3830	5470	5482.85	3.01	21048	5823	5646	5493	5316	5163	5570	5240	150	1640	500	4040	10	1	30000000	1623	6.05	0.59	12	2.14	894.00	9106.00	7030	20240801	-23.04	3550	20231023	52.39	7030	-23.04	20240801	3625	49.24	20240417	7030	-23.04	20240801	3550	52.39	20231023	3.78	N	009070	500	150 억	901989	N	N	111	N	N
83	20240816	150231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5450	-20	5	-0.37	3135691030	571252	62.08	5480	5560	5400	7110	3830	5470	5489.32	3.01	35060	5823	5646	5493	5316	5163	5570	5240	150	1640	500	4040	10	1	30000000	1635	6.10	0.60	12	1.90	894.00	9106.00	7030	20240801	-22.48	3550	20231023	53.52	7030	-22.48	20240801	3625	50.34	20240417	7030	-22.48	20240801	3550	53.52	20231023	3.78	N	009070	500	150 억	901989	N	N	4	N	N
84	20240816	140231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5480	10	2	0.18	2624145660	478186	51.97	5480	5560	5400	7110	3830	5470	5487.89	3.01	38570	5823	5646	5493	5316	5163	5570	5240	150	1640	500	4040	10	1	30000000	1644	6.13	0.60	12	1.59	894.00	9106.00	7030	20240801	-22.05	3550	20231023	54.37	7030	-22.05	20240801	3625	51.17	20240417	7030	-22.05	20240801	3550	54.37	20231023	3.78	N	009070	500	150 억	901989	N	N	4	N	N
85	20240816	130233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5520	50	2	0.91	2399179300	437083	47.50	5480	5560	5400	7110	3830	5470	5489.28	3.01	40001	5823	5646	5493	5316	5163	5570	5240	150	1640	500	4040	10	1	30000000	1656	6.17	0.61	12	1.46	894.00	9106.00	7030	20240801	-21.48	3550	20231023	55.49	7030	-21.48	20240801	3625	52.28	20240417	7030	-21.48	20240801	3550	55.49	20231023	3.78	N	009070	500	150 억	901989	N	N	4	N	N
86	20240816	120231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5510	40	2	0.73	1953271910	356139	38.70	5480	5560	5400	7110	3830	5470	5484.77	3.01	21348	5823	5646	5493	5316	5163	5570	5240	150	1640	500	4040	10	1	30000000	1653	6.16	0.61	12	1.19	894.00	9106.00	7030	20240801	-21.62	3550	20231023	55.21	7030	-21.62	20240801	3625	52.00	20240417	7030	-21.62	20240801	3550	55.21	20231023	3.78	N	009070	500	150 억	901989	N	N	4	N	N
87	20240816	110231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5450	-20	5	-0.37	1766381490	321860	34.98	5480	5560	5400	7110	3830	5470	5488.31	3.01	20988	5823	5646	5493	5316	5163	5570	5240	150	1640	500	4040	10	1	30000000	1635	6.10	0.60	12	1.07	894.00	9106.00	7030	20240801	-22.48	3550	20231023	53.52	7030	-22.48	20240801	3625	50.34	20240417	7030	-22.48	20240801	3550	53.52	20231023	3.78	N	009070	500	150 억	901989	N	N	4	N	N
88	20240816	100230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5520	50	2	0.91	1248071280	227145	24.69	5480	5560	5420	7110	3830	5470	5495.13	3.01	20239	5823	5646	5493	5316	5163	5570	5240	150	1640	500	4040	10	1	30000000	1656	6.17	0.61	12	0.76	894.00	9106.00	7030	20240801	-21.48	3550	20231023	55.49	7030	-21.48	20240801	3625	52.28	20240417	7030	-21.48	20240801	3550	55.49	20231023	3.78	N	009070	500	150 억	901989	N	N	4	N	N
89	20240816	090231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5500	30	2	0.55	232569330	42435	4.61	5480	5510	5450	7110	3830	5470	5481.94	3.01	-9914	5823	5646	5493	5316	5163	5570	5240	150	1640	500	4040	10	1	30000000	1650	6.15	0.60	12	0.14	894.00	9106.00	7030	20240801	-21.76	3550	20231023	54.93	7030	-21.76	20240801	3625	51.72	20240417	7030	-21.76	20240801	3550	54.93	20231023	3.78	N	009070	500	150 억	901989	N	N	4	N	N
90	20240814	160230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5470	10	2	0.18	4834098420	883078	57.55	5480	5670	5340	7090	3830	5460	5474.30	2.91	26637	6153	5806	5603	5256	5053	5705	5155	150	1630	500	4040	10	1	30000000	1641	6.12	0.60	12	2.94	894.00	9106.00	7030	20240801	-22.19	3550	20231023	54.08	7030	-22.19	20240801	3625	50.90	20240417	7030	-22.19	20240801	3550	54.08	20231023	3.80	N	009070	500	150 억	872351	N	N	4	N	N
91	20240814	150231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5450	-10	5	-0.18	4140447150	756311	49.29	5480	5670	5340	7090	3830	5460	5474.71	2.91	52747	6153	5806	5603	5256	5053	5705	5155	150	1630	500	4040	10	1	30000000	1635	6.10	0.60	12	2.52	894.00	9106.00	7030	20240801	-22.48	3550	20231023	53.52	7030	-22.48	20240801	3625	50.34	20240417	7030	-22.48	20240801	3550	53.52	20231023	3.80	N	009070	500	150 억	872351	N	N	8	N	N
92	20240814	140234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5370	-90	5	-1.65	3722006740	678925	44.24	5480	5670	5340	7090	3830	5460	5482.52	2.91	39787	6153	5806	5603	5256	5053	5705	5155	150	1630	500	4040	10	1	30000000	1611	6.01	0.59	12	2.26	894.00	9106.00	7030	20240801	-23.61	3550	20231023	51.27	7030	-23.61	20240801	3625	48.14	20240417	7030	-23.61	20240801	3550	51.27	20231023	3.80	N	009070	500	150 억	872351	N	N	8	N	N
93	20240814	130233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5370	-90	5	-1.65	3373650980	614084	40.02	5480	5670	5340	7090	3830	5460	5494.31	2.91	26205	6153	5806	5603	5256	5053	5705	5155	150	1630	500	4040	10	1	30000000	1611	6.01	0.59	12	2.05	894.00	9106.00	7030	20240801	-23.61	3550	20231023	51.27	7030	-23.61	20240801	3625	48.14	20240417	7030	-23.61	20240801	3550	51.27	20231023	3.80	N	009070	500	150 억	872351	N	N	8	N	N
94	20240814	120231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5430	-30	5	-0.55	2988786980	542346	35.34	5480	5670	5360	7090	3830	5460	5511.74	2.91	17388	6153	5806	5603	5256	5053	5705	5155	150	1630	500	4040	10	1	30000000	1629	6.07	0.60	12	1.81	894.00	9106.00	7030	20240801	-22.76	3550	20231023	52.96	7030	-22.76	20240801	3625	49.79	20240417	7030	-22.76	20240801	3550	52.96	20231023	3.80	N	009070	500	150 억	872351	N	N	8	N	N
95	20240814	110229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5420	-40	5	-0.73	2649860800	479572	31.25	5480	5670	5400	7090	3830	5460	5526.77	2.91	13175	6153	5806	5603	5256	5053	5705	5155	150	1630	500	4040	10	1	30000000	1626	6.06	0.60	12	1.60	894.00	9106.00	7030	20240801	-22.90	3550	20231023	52.68	7030	-22.90	20240801	3625	49.52	20240417	7030	-22.90	20240801	3550	52.68	20231023	3.80	N	009070	500	150 억	872351	N	N	8	N	N
96	20240814	100230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5460	0	3	0.00	2198026810	396812	25.86	5480	5670	5420	7090	3830	5460	5541.12	2.91	25079	6153	5806	5603	5256	5053	5705	5155	150	1630	500	4040	10	1	30000000	1638	6.11	0.60	12	1.32	894.00	9106.00	7030	20240801	-22.33	3550	20231023	53.80	7030	-22.33	20240801	3625	50.62	20240417	7030	-22.33	20240801	3550	53.80	20231023	3.80	N	009070	500	150 억	872351	N	N	8	N	N
97	20240814	090301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5520	60	2	1.10	497820820	90275	5.88	5480	5600	5480	7090	3830	5460	5520.77	2.91	-2570	6153	5806	5603	5256	5053	5705	5155	150	1630	500	4040	10	1	30000000	1656	6.17	0.61	12	0.30	894.00	9106.00	7030	20240801	-21.48	3550	20231023	55.49	7030	-21.48	20240801	3625	52.28	20240417	7030	-21.48	20240801	3550	55.49	20231023	3.80	N	009070	500	150 억	872351	N	N	8	N	N
98	20240813	160229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5460	-250	5	-4.38	8448324470	1500207	93.79	5690	5950	5400	7420	4000	5710	5631.57	3.03	-34913	6170	5940	5770	5540	5370	5855	5455	150	1710	500	4220	10	1	30000000	1638	6.11	0.60	12	5.00	894.00	9106.00	7030	20240801	-22.33	3550	20231023	53.80	7030	-22.33	20240801	3625	50.62	20240417	7030	-22.33	20240801	3550	53.80	20231023	3.47	N	009070	500	150 억	907732	N	N	8	N	N
99	20240813	150229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5450	-260	5	-4.55	7841116520	1388489	86.81	5690	5950	5410	7420	4000	5710	5647.23	3.03	-64240	6170	5940	5770	5540	5370	5855	5455	150	1710	500	4220	10	1	30000000	1635	6.10	0.60	12	4.63	894.00	9106.00	7030	20240801	-22.48	3550	20231023	53.52	7030	-22.48	20240801	3625	50.34	20240417	7030	-22.48	20240801	3550	53.52	20231023	3.47	N	009070	500	150 억	907732	N	N	4	N	N
100	20240813	140228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5470	-240	5	-4.20	7308892740	1290987	80.71	5690	5950	5430	7420	4000	5710	5661.47	3.03	-98194	6170	5940	5770	5540	5370	5855	5455	150	1710	500	4220	10	1	30000000	1641	6.12	0.60	12	4.30	894.00	9106.00	7030	20240801	-22.19	3550	20231023	54.08	7030	-22.19	20240801	3625	50.90	20240417	7030	-22.19	20240801	3550	54.08	20231023	3.47	N	009070	500	150 억	907732	N	N	4	N	N
101	20240813	130230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5440	-270	5	-4.73	6706286630	1181284	73.85	5690	5950	5430	7420	4000	5710	5677.11	3.03	-119545	6170	5940	5770	5540	5370	5855	5455	150	1710	500	4220	10	1	30000000	1632	6.09	0.60	12	3.94	894.00	9106.00	7030	20240801	-22.62	3550	20231023	53.24	7030	-22.62	20240801	3625	50.07	20240417	7030	-22.62	20240801	3550	53.24	20231023	3.47	N	009070	500	150 억	907732	N	N	4	N	N
102	20240813	120229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5530	-180	5	-3.15	6331382010	1112720	69.57	5690	5950	5430	7420	4000	5710	5690.00	3.03	-118996	6170	5940	5770	5540	5370	5855	5455	150	1710	500	4220	10	1	30000000	1659	6.19	0.61	12	3.71	894.00	9106.00	7030	20240801	-21.34	3550	20231023	55.77	7030	-21.34	20240801	3625	52.55	20240417	7030	-21.34	20240801	3550	55.77	20231023	3.47	N	009070	500	150 억	907732	N	N	4	N	N
103	20240813	110228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5530	-180	5	-3.15	6003639890	1052914	65.83	5690	5950	5430	7420	4000	5710	5701.93	3.03	-119677	6170	5940	5770	5540	5370	5855	5455	150	1710	500	4220	10	1	30000000	1659	6.19	0.61	12	3.51	894.00	9106.00	7030	20240801	-21.34	3550	20231023	55.77	7030	-21.34	20240801	3625	52.55	20240417	7030	-21.34	20240801	3550	55.77	20231023	3.47	N	009070	500	150 억	907732	N	N	4	N	N
104	20240813	100228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5700	-10	5	-0.18	4639238420	806826	50.44	5690	5950	5570	7420	4000	5710	5749.99	3.03	-122712	6170	5940	5770	5540	5370	5855	5455	150	1710	500	4220	10	1	30000000	1710	6.38	0.63	12	2.69	894.00	9106.00	7030	20240801	-18.92	3550	20231023	60.56	7030	-18.92	20240801	3625	57.24	20240417	7030	-18.92	20240801	3550	60.56	20231023	3.47	N	009070	500	150 억	907732	N	N	4	N	N
105	20240813	090228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5650	-60	5	-1.05	346232120	61218	3.83	5690	5700	5610	7420	4000	5710	5655.67	3.03	-3187	6170	5940	5770	5540	5370	5855	5455	150	1710	500	4220	10	1	30000000	1695	6.32	0.62	12	0.20	894.00	9106.00	7030	20240801	-19.63	3550	20231023	59.15	7030	-19.63	20240801	3625	55.86	20240417	7030	-19.63	20240801	3550	59.15	20231023	3.47	N	009070	500	150 억	907732	N	N	4	N	N
106	20240812	160227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5710	-400	5	-6.55	8962778790	1569137	72.79	5960	6000	5600	7940	4280	6110	5711.87	2.55	137868	6530	6320	6170	5960	5810	6425	6065	150	1830	500	4520	10	1	30000000	1713	6.39	0.63	12	5.23	894.00	9106.00	7030	20240801	-18.78	3550	20231023	60.85	7030	-18.78	20240801	3625	57.52	20240417	7030	-18.78	20240801	3550	60.85	20231023	3.24	N	009070	500	150 억	765563	N	N	4	N	N
107	20240812	150230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5700	-410	5	-6.71	8283769800	1450005	67.27	5960	6000	5600	7940	4280	6110	5712.87	2.55	122179	6530	6320	6170	5960	5810	6425	6065	150	1830	500	4520	10	1	30000000	1710	6.38	0.63	12	4.83	894.00	9106.00	7030	20240801	-18.92	3550	20231023	60.56	7030	-18.92	20240801	3625	57.24	20240417	7030	-18.92	20240801	3550	60.56	20231023	3.24	N	009070	500	150 억	765563	N	N	0	N	N
108	20240812	140229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5730	-380	5	-6.22	7387817060	1293252	60.00	5960	6000	5600	7940	4280	6110	5712.53	2.55	79005	6530	6320	6170	5960	5810	6425	6065	150	1830	500	4520	10	1	30000000	1719	6.41	0.63	12	4.31	894.00	9106.00	7030	20240801	-18.49	3550	20231023	61.41	7030	-18.49	20240801	3625	58.07	20240417	7030	-18.49	20240801	3550	61.41	20231023	3.24	N	009070	500	150 억	765563	N	N	0	N	N
109	20240812	130226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5700	-410	5	-6.71	6540362430	1144659	53.10	5960	6000	5600	7940	4280	6110	5713.74	2.55	20457	6530	6320	6170	5960	5810	6425	6065	150	1830	500	4520	10	1	30000000	1710	6.38	0.63	12	3.82	894.00	9106.00	7030	20240801	-18.92	3550	20231023	60.56	7030	-18.92	20240801	3625	57.24	20240417	7030	-18.92	20240801	3550	60.56	20231023	3.24	N	009070	500	150 억	765563	N	N	0	N	N
110	20240812	120228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5700	-410	5	-6.71	6010316500	1051419	48.78	5960	6000	5600	7940	4280	6110	5716.31	2.55	28728	6530	6320	6170	5960	5810	6425	6065	150	1830	500	4520	10	1	30000000	1710	6.38	0.63	12	3.50	894.00	9106.00	7030	20240801	-18.92	3550	20231023	60.56	7030	-18.92	20240801	3625	57.24	20240417	7030	-18.92	20240801	3550	60.56	20231023	3.24	N	009070	500	150 억	765563	N	N	0	N	N
111	20240812	110227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5720	-390	5	-6.38	5504176610	962510	44.65	5960	6000	5600	7940	4280	6110	5718.49	2.55	43987	6530	6320	6170	5960	5810	6425	6065	150	1830	500	4520	10	1	30000000	1716	6.40	0.63	12	3.21	894.00	9106.00	7030	20240801	-18.63	3550	20231023	61.13	7030	-18.63	20240801	3625	57.79	20240417	7030	-18.63	20240801	3550	61.13	20231023	3.24	N	009070	500	150 억	765563	N	N	0	N	N
112	20240812	100226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5710	-400	5	-6.55	4611050190	805733	37.38	5960	6000	5600	7940	4280	6110	5722.71	2.55	30481	6530	6320	6170	5960	5810	6425	6065	150	1830	500	4520	10	1	30000000	1713	6.39	0.63	12	2.69	894.00	9106.00	7030	20240801	-18.78	3550	20231023	60.85	7030	-18.78	20240801	3625	57.52	20240417	7030	-18.78	20240801	3550	60.85	20231023	3.24	N	009070	500	150 억	765563	N	N	0	N	N
113	20240812	090224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5730	-380	5	-6.22	1069072120	183564	8.52	5960	6000	5650	7940	4280	6110	5823.68	2.55	-11009	6530	6320	6170	5960	5810	6425	6065	150	1830	500	4520	10	1	30000000	1719	6.41	0.63	12	0.61	894.00	9106.00	7030	20240801	-18.49	3550	20231023	61.41	7030	-18.49	20240801	3625	58.07	20240417	7030	-18.49	20240801	3550	61.41	20231023	3.24	N	009070	500	150 억	765563	N	N	0	N	N
114	20240809	160225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6110	20	2	0.33	12917269950	2096298	47.60	6060	6380	6020	7910	4270	6090	6162.53	2.34	67102	6736	6412	6216	5892	5696	6315	5795	150	1820	500	4500	10	1	30000000	1833	6.83	0.67	12	6.99	894.00	9106.00	7030	20240801	-13.09	3550	20231023	72.11	7030	-13.09	20240801	3625	68.55	20240417	7030	-13.09	20240801	3550	72.11	20231023	2.73	N	009070	500	150 억	701798	N	N	0	N	N
115	20240809	150228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6100	10	2	0.16	12046568930	1953437	44.36	6060	6380	6020	7910	4270	6090	6167.32	2.34	85038	6736	6412	6216	5892	5696	6315	5795	150	1820	500	4500	10	1	30000000	1830	6.82	0.67	12	6.51	894.00	9106.00	7030	20240801	-13.23	3550	20231023	71.83	7030	-13.23	20240801	3625	68.28	20240417	7030	-13.23	20240801	3550	71.83	20231023	2.73	N	009070	500	150 억	701798	N	N	0	N	N
116	20240809	140228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6060	-30	5	-0.49	11102580540	1798883	40.85	6060	6380	6020	7910	4270	6090	6172.47	2.34	92818	6736	6412	6216	5892	5696	6315	5795	150	1820	500	4500	10	1	30000000	1818	6.78	0.67	12	6.00	894.00	9106.00	7030	20240801	-13.80	3550	20231023	70.70	7030	-13.80	20240801	3625	67.17	20240417	7030	-13.80	20240801	3550	70.70	20231023	2.73	N	009070	500	150 억	701798	N	N	0	N	N
117	20240809	130228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6150	60	2	0.99	10178003670	1647297	37.41	6060	6380	6020	7910	4270	6090	6179.25	2.34	70521	6736	6412	6216	5892	5696	6315	5795	150	1820	500	4500	10	1	30000000	1845	6.88	0.68	12	5.49	894.00	9106.00	7030	20240801	-12.52	3550	20231023	73.24	7030	-12.52	20240801	3625	69.66	20240417	7030	-12.52	20240801	3550	73.24	20231023	2.73	N	009070	500	150 억	701798	N	N	0	N	N
118	20240809	120227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6050	-40	5	-0.66	8978179280	1451837	32.97	6060	6380	6020	7910	4270	6090	6184.78	2.34	84112	6736	6412	6216	5892	5696	6315	5795	150	1820	500	4500	10	1	30000000	1815	6.77	0.66	12	4.84	894.00	9106.00	7030	20240801	-13.94	3550	20231023	70.42	7030	-13.94	20240801	3625	66.90	20240417	7030	-13.94	20240801	3550	70.42	20231023	2.73	N	009070	500	150 억	701798	N	N	0	N	N
119	20240809	110225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6120	30	2	0.49	8051258790	1299643	29.51	6060	6380	6020	7910	4270	6090	6195.94	2.34	82572	6736	6412	6216	5892	5696	6315	5795	150	1820	500	4500	10	1	30000000	1836	6.85	0.67	12	4.33	894.00	9106.00	7030	20240801	-12.94	3550	20231023	72.39	7030	-12.94	20240801	3625	68.83	20240417	7030	-12.94	20240801	3550	72.39	20231023	2.73	N	009070	500	150 억	701798	N	N	0	N	N
120	20240809	100229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6160	70	2	1.15	7191613710	1159407	26.33	6060	6380	6020	7910	4270	6090	6204.00	2.34	50875	6736	6412	6216	5892	5696	6315	5795	150	1820	500	4500	10	1	30000000	1848	6.89	0.68	12	3.86	894.00	9106.00	7030	20240801	-12.38	3550	20231023	73.52	7030	-12.38	20240801	3625	69.93	20240417	7030	-12.38	20240801	3550	73.52	20231023	2.73	N	009070	500	150 억	701798	N	N	0	N	N
121	20240809	090225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6070	-20	5	-0.33	568082180	93873	2.13	6060	6090	6020	7910	4270	6090	6046.09	2.34	20118	6736	6412	6216	5892	5696	6315	5795	150	1820	500	4500	10	1	30000000	1821	6.79	0.67	12	0.31	894.00	9106.00	7030	20240801	-13.66	3550	20231023	70.99	7030	-13.66	20240801	3625	67.45	20240417	7030	-13.66	20240801	3550	70.99	20231023	2.73	N	009070	500	150 억	701798	N	N	0	N	N
122	20240808	160223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6090	-370	5	-5.73	27234689150	4328282	24.96	6320	6540	6020	8390	4530	6460	6292.29	2.36	-16122	7400	6930	6080	5610	4760	7165	5845	150	1930	500	4780	10	1	30000000	1827	6.81	0.67	12	14.43	894.00	9106.00	7030	20240801	-13.37	3550	20231023	71.55	7030	-13.37	20240801	3625	68.00	20240417	7030	-13.37	20240801	3550	71.55	20231023	2.92	N	009070	500	150 억	707841	N	N	0	N	N
123	20240808	150226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6080	-380	5	-5.88	26245547810	4165352	24.02	6320	6540	6020	8390	4530	6460	6300.77	2.36	-33368	7400	6930	6080	5610	4760	7165	5845	150	1930	500	4780	10	1	30000000	1824	6.80	0.67	12	13.88	894.00	9106.00	7030	20240801	-13.51	3550	20231023	71.27	7030	-13.51	20240801	3625	67.72	20240417	7030	-13.51	20240801	3550	71.27	20231023	2.92	N	009070	500	150 억	707841	N	N	0	N	N
124	20240808	140227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6090	-370	5	-5.73	25339884200	4016689	23.17	6320	6540	6020	8390	4530	6460	6308.51	2.36	-44517	7400	6930	6080	5610	4760	7165	5845	150	1930	500	4780	10	1	30000000	1827	6.81	0.67	12	13.39	894.00	9106.00	7030	20240801	-13.37	3550	20231023	71.55	7030	-13.37	20240801	3625	68.00	20240417	7030	-13.37	20240801	3550	71.55	20231023	2.92	N	009070	500	150 억	707841	N	N	0	N	N
125	20240808	130226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6170	-290	5	-4.49	24382419270	3859682	22.26	6320	6540	6020	8390	4530	6460	6317.07	2.36	-41579	7400	6930	6080	5610	4760	7165	5845	150	1930	500	4780	10	1	30000000	1851	6.90	0.68	12	12.87	894.00	9106.00	7030	20240801	-12.23	3550	20231023	73.80	7030	-12.23	20240801	3625	70.21	20240417	7030	-12.23	20240801	3550	73.80	20231023	2.92	N	009070	500	150 억	707841	N	N	0	N	N
126	20240808	120229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6120	-340	5	-5.26	23617475980	3734886	21.54	6320	6540	6020	8390	4530	6460	6323.34	2.36	-70079	7400	6930	6080	5610	4760	7165	5845	150	1930	500	4780	10	1	30000000	1836	6.85	0.67	12	12.45	894.00	9106.00	7030	20240801	-12.94	3550	20231023	72.39	7030	-12.94	20240801	3625	68.83	20240417	7030	-12.94	20240801	3550	72.39	20231023	2.92	N	009070	500	150 억	707841	N	N	0	N	N
127	20240808	110226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6200	-260	5	-4.02	21367243420	3366897	19.42	6320	6540	6110	8390	4530	6460	6346.14	2.36	-81757	7400	6930	6080	5610	4760	7165	5845	150	1930	500	4780	10	1	30000000	1860	6.94	0.68	12	11.22	894.00	9106.00	7030	20240801	-11.81	3550	20231023	74.65	7030	-11.81	20240801	3625	71.03	20240417	7030	-11.81	20240801	3550	74.65	20231023	2.92	N	009070	500	150 억	707841	N	N	0	N	N
128	20240808	100225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6180	-280	5	-4.33	8311516780	1319869	7.61	6320	6460	6110	8390	4530	6460	6296.76	2.36	105077	7400	6930	6080	5610	4760	7165	5845	150	1930	500	4780	10	1	30000000	1854	6.91	0.68	12	4.40	894.00	9106.00	7030	20240801	-12.09	3550	20231023	74.08	7030	-12.09	20240801	3625	70.48	20240417	7030	-12.09	20240801	3550	74.08	20231023	2.92	N	009070	500	150 억	707841	N	N	0	N	N
129	20240808	090224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6330	-130	5	-2.01	1589985430	251264	1.45	6320	6380	6280	8390	4530	6460	6325.92	2.36	-7348	7400	6930	6080	5610	4760	7165	5845	150	1930	500	4780	10	1	30000000	1899	7.08	0.70	12	0.84	894.00	9106.00	7030	20240801	-9.96	3550	20231023	78.31	7030	-9.96	20240801	3625	74.62	20240417	7030	-9.96	20240801	3550	78.31	20231023	2.92	N	009070	500	150 억	707841	N	N	0	N	N
130	20240807	160220	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6460	1160	2	21.89	106298987740	17078422	606.15	5230	6550	5230	6890	3710	5300	6223.78	3.25	-252131	5726	5512	5216	5002	4706	5620	5110	150	1590	500	3920	10	1	30000000	1938	7.23	0.71	12	56.93	894.00	9106.00	7030	20240801	-8.11	3550	20231023	81.97	7030	-8.11	20240801	3625	78.21	20240417	7030	-8.11	20240801	3550	81.97	20231023	3.23	N	009070	500	150 억	974825	N	N	0	N	N
131	20240807	150224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6250	950	2	17.92	97191747110	15659832	555.80	5230	6550	5230	6890	3710	5300	6206.58	3.25	-303024	5726	5512	5216	5002	4706	5620	5110	150	1590	500	3920	10	1	30000000	1875	6.99	0.69	12	52.20	894.00	9106.00	7030	20240801	-11.10	3550	20231023	76.06	7030	-11.10	20240801	3625	72.41	20240417	7030	-11.10	20240801	3550	76.06	20231023	3.23	N	009070	500	150 억	974825	N	N	0	N	N
132	20240807	140226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6270	970	2	18.30	67359770980	10965506	389.19	5230	6550	5230	6890	3710	5300	6143.06	3.25	-365023	5726	5512	5216	5002	4706	5620	5110	150	1590	500	3920	10	1	30000000	1881	7.01	0.69	12	36.55	894.00	9106.00	7030	20240801	-10.81	3550	20231023	76.62	7030	-10.81	20240801	3625	72.97	20240417	7030	-10.81	20240801	3550	76.62	20231023	3.23	N	009070	500	150 억	974825	N	N	0	N	N
133	20240807	130225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5560	260	2	4.91	10032939720	1849396	65.64	5230	5650	5230	6890	3710	5300	5425.14	3.25	-60692	5726	5512	5216	5002	4706	5620	5110	150	1590	500	3920	10	1	30000000	1668	6.22	0.61	12	6.16	894.00	9106.00	7030	20240801	-20.91	3550	20231023	56.62	7030	-20.91	20240801	3625	53.38	20240417	7030	-20.91	20240801	3550	56.62	20231023	3.23	N	009070	500	150 억	974825	N	N	0	N	N
134	20240807	120226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5430	130	2	2.45	6768967120	1260035	44.72	5230	5570	5230	6890	3710	5300	5372.18	3.25	-51972	5726	5512	5216	5002	4706	5620	5110	150	1590	500	3920	10	1	30000000	1629	6.07	0.60	12	4.20	894.00	9106.00	7030	20240801	-22.76	3550	20231023	52.96	7030	-22.76	20240801	3625	49.79	20240417	7030	-22.76	20240801	3550	52.96	20231023	3.23	N	009070	500	150 억	974825	N	N	0	N	N
135	20240807	110222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5360	60	2	1.13	4143651380	777214	27.58	5230	5430	5230	6890	3710	5300	5331.51	3.25	-12607	5726	5512	5216	5002	4706	5620	5110	150	1590	500	3920	10	1	30000000	1608	6.00	0.59	12	2.59	894.00	9106.00	7030	20240801	-23.76	3550	20231023	50.99	7030	-23.76	20240801	3625	47.86	20240417	7030	-23.76	20240801	3550	50.99	20231023	3.23	N	009070	500	150 억	974825	N	N	0	N	N
136	20240807	100223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5250	-50	5	-0.94	2847089830	535142	18.99	5230	5430	5230	6890	3710	5300	5320.34	3.25	-26047	5726	5512	5216	5002	4706	5620	5110	150	1590	500	3920	10	1	30000000	1575	5.87	0.58	12	1.78	894.00	9106.00	7030	20240801	-25.32	3550	20231023	47.89	7030	-25.32	20240801	3625	44.83	20240417	7030	-25.32	20240801	3550	47.89	20231023	3.23	N	009070	500	150 억	974825	N	N	0	N	N
137	20240807	090223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5300	0	3	0.00	511008740	96792	3.44	5230	5340	5230	6890	3710	5300	5278.93	3.25	32756	5726	5512	5216	5002	4706	5620	5110	150	1590	500	3920	10	1	30000000	1590	5.93	0.58	12	0.32	894.00	9106.00	7030	20240801	-24.61	3550	20231023	49.30	7030	-24.61	20240801	3625	46.21	20240417	7030	-24.61	20240801	3550	49.30	20231023	3.23	N	009070	500	150 억	974825	N	N	0	N	N
138	20240806	160222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5300	240	2	4.74	14411562010	2737700	111.62	5120	5430	4920	6570	3550	5060	5265.44	2.88	110977	6490	5775	5285	4570	4080	5530	4325	150	1510	500	3740	10	1	30000000	1590	5.93	0.58	12	9.13	894.00	9106.00	7030	20240801	-24.61	3550	20231023	49.30	7030	-24.61	20240801	3625	46.21	20240417	7030	-24.61	20240801	3550	49.30	20231023	3.20	N	009070	500	150 억	863228	N	N	0	N	N
139	20240806	150224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5300	240	2	4.74	13631710850	2590534	105.62	5120	5430	4920	6570	3550	5060	5263.55	2.88	114329	6490	5775	5285	4570	4080	5530	4325	150	1510	500	3740	10	1	30000000	1590	5.93	0.58	12	8.64	894.00	9106.00	7030	20240801	-24.61	3550	20231023	49.30	7030	-24.61	20240801	3625	46.21	20240417	7030	-24.61	20240801	3550	49.30	20231023	3.20	N	009070	500	150 억	863228	N	N	0	N	N
140	20240806	140222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5250	190	2	3.75	12593936010	2392414	97.55	5120	5430	4920	6570	3550	5060	5265.67	2.88	105399	6490	5775	5285	4570	4080	5530	4325	150	1510	500	3740	10	1	30000000	1575	5.87	0.58	12	7.97	894.00	9106.00	7030	20240801	-25.32	3550	20231023	47.89	7030	-25.32	20240801	3625	44.83	20240417	7030	-25.32	20240801	3550	47.89	20231023	3.20	N	009070	500	150 억	863228	N	N	0	N	N
141	20240806	130223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5290	230	2	4.55	11694384310	2221816	90.59	5120	5430	4920	6570	3550	5060	5265.11	2.88	98709	6490	5775	5285	4570	4080	5530	4325	150	1510	500	3740	10	1	30000000	1587	5.92	0.58	12	7.41	894.00	9106.00	7030	20240801	-24.75	3550	20231023	49.01	7030	-24.75	20240801	3625	45.93	20240417	7030	-24.75	20240801	3550	49.01	20231023	3.20	N	009070	500	150 억	863228	N	N	0	N	N
142	20240806	120224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5260	200	2	3.95	8944433450	1708390	69.66	5120	5420	4920	6570	3550	5060	5237.47	2.88	175824	6490	5775	5285	4570	4080	5530	4325	150	1510	500	3740	10	1	30000000	1578	5.88	0.58	12	5.69	894.00	9106.00	7030	20240801	-25.18	3550	20231023	48.17	7030	-25.18	20240801	3625	45.10	20240417	7030	-25.18	20240801	3550	48.17	20231023	3.20	N	009070	500	150 억	863228	N	N	0	N	N
143	20240806	110223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5240	180	2	3.56	8053860530	1538309	62.72	5120	5420	4920	6570	3550	5060	5237.62	2.88	120390	6490	5775	5285	4570	4080	5530	4325	150	1510	500	3740	10	1	30000000	1572	5.86	0.58	12	5.13	894.00	9106.00	7030	20240801	-25.46	3550	20231023	47.61	7030	-25.46	20240801	3625	44.55	20240417	7030	-25.46	20240801	3550	47.61	20231023	3.20	N	009070	500	150 억	863228	N	N	0	N	N
144	20240806	100221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5320	260	2	5.14	5838395080	1113439	45.40	5120	5420	4920	6570	3550	5060	5246.61	2.88	115096	6490	5775	5285	4570	4080	5530	4325	150	1510	500	3740	10	1	30000000	1596	5.95	0.58	12	3.71	894.00	9106.00	7030	20240801	-24.32	3550	20231023	49.86	7030	-24.32	20240801	3625	46.76	20240417	7030	-24.32	20240801	3550	49.86	20231023	3.20	N	009070	500	150 억	863228	N	N	0	N	N
145	20240806	090221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5210	150	2	2.96	986415500	190963	7.79	5120	5250	5120	6570	3550	5060	5176.53	2.88	8854	6490	5775	5285	4570	4080	5530	4325	150	1510	500	3740	10	1	30000000	1563	5.83	0.57	12	0.64	894.00	9106.00	7030	20240801	-25.89	3550	20231023	46.76	7030	-25.89	20240801	3625	43.72	20240417	7030	-25.89	20240801	3550	46.76	20231023	3.20	N	009070	500	150 억	863228	N	N	0	N	N
146	20240805	160220	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5060	-890	5	-14.96	12809733700	2352834	50.29	5910	6000	4795	7730	4170	5950	5446.51	1.99	264154	6670	6310	6070	5710	5470	6190	5590	150	1780	500	4400	10	1	30000000	1518	5.66	0.56	12	7.84	894.00	9106.00	7030	20240801	-28.02	3550	20231023	42.54	7030	-28.02	20240801	3625	39.59	20240417	7030	-28.02	20240801	3550	42.54	20231023	2.97	N	009070	500	150 억	598192	N	N	0	N	N
147	20240805	150221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5140	-810	5	-13.61	11094236885	2012373	43.01	5910	6000	4795	7730	4170	5950	5512.84	1.99	179624	6670	6310	6070	5710	5470	6190	5590	150	1780	500	4400	10	1	30000000	1542	5.75	0.56	12	6.71	894.00	9106.00	7030	20240801	-26.88	3550	20231023	44.79	7030	-26.88	20240801	3625	41.79	20240417	7030	-26.88	20240801	3550	44.79	20231023	2.97	N	009070	500	150 억	598192	N	N	0	N	N
148	20240805	140222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5490	-460	5	-7.73	8471504710	1495885	31.97	5910	6000	5350	7730	4170	5950	5663.06	1.99	53953	6670	6310	6070	5710	5470	6190	5590	150	1780	500	4400	10	1	30000000	1647	6.14	0.60	12	4.99	894.00	9106.00	7030	20240801	-21.91	3550	20231023	54.65	7030	-21.91	20240801	3625	51.45	20240417	7030	-21.91	20240801	3550	54.65	20231023	2.97	N	009070	500	150 억	598192	N	N	0	N	N
149	20240805	130220	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5620	-330	5	-5.55	6773495240	1188632	25.40	5910	6000	5540	7730	4170	5950	5698.40	1.99	26604	6670	6310	6070	5710	5470	6190	5590	150	1780	500	4400	10	1	30000000	1686	6.29	0.62	12	3.96	894.00	9106.00	7030	20240801	-20.06	3550	20231023	58.31	7030	-20.06	20240801	3625	55.03	20240417	7030	-20.06	20240801	3550	58.31	20231023	2.97	N	009070	500	150 억	598192	N	N	0	N	N
150	20240805	120221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5690	-260	5	-4.37	6166389700	1081248	23.11	5910	6000	5540	7730	4170	5950	5702.85	1.99	-6322	6670	6310	6070	5710	5470	6190	5590	150	1780	500	4400	10	1	30000000	1707	6.36	0.62	12	3.60	894.00	9106.00	7030	20240801	-19.06	3550	20231023	60.28	7030	-19.06	20240801	3625	56.97	20240417	7030	-19.06	20240801	3550	60.28	20231023	2.97	N	009070	500	150 억	598192	N	N	0	N	N
151	20240805	110225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5630	-320	5	-5.38	5293887400	927195	19.82	5910	6000	5540	7730	4170	5950	5709.37	1.99	-26718	6670	6310	6070	5710	5470	6190	5590	150	1780	500	4400	10	1	30000000	1689	6.30	0.62	12	3.09	894.00	9106.00	7030	20240801	-19.91	3550	20231023	58.59	7030	-19.91	20240801	3625	55.31	20240417	7030	-19.91	20240801	3550	58.59	20231023	2.97	N	009070	500	150 억	598192	N	N	0	N	N
152	20240805	100221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5710	-240	5	-4.03	4637632900	810562	17.32	5910	6000	5540	7730	4170	5950	5721.28	1.99	-43453	6670	6310	6070	5710	5470	6190	5590	150	1780	500	4400	10	1	30000000	1713	6.39	0.63	12	2.70	894.00	9106.00	7030	20240801	-18.78	3550	20231023	60.85	7030	-18.78	20240801	3625	57.52	20240417	7030	-18.78	20240801	3550	60.85	20231023	2.97	N	009070	500	150 억	598192	N	N	0	N	N
153	20240805	090220	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5810	-140	5	-2.35	1182088850	200622	4.29	5910	6000	5810	7730	4170	5950	5891.90	1.99	-20166	6670	6310	6070	5710	5470	6190	5590	150	1780	500	4400	10	1	30000000	1743	6.50	0.64	12	0.67	894.00	9106.00	7030	20240801	-17.35	3550	20231023	63.66	7030	-17.35	20240801	3625	60.28	20240417	7030	-17.35	20240801	3550	63.66	20231023	2.97	N	009070	500	150 억	598192	N	N	0	N	N
154	20240802	160218	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5950	-350	5	-5.56	27370809710	4429922	16.33	6240	6430	5830	8190	4410	6300	6179.16	2.04	-18597	7733	7016	6313	5596	4893	7375	5955	150	1890	500	4660	10	1	30000000	1785	6.66	0.65	12	14.77	894.00	9106.00	7030	20240801	-15.36	3550	20231023	67.61	7030	-15.36	20240801	3625	64.14	20240417	7030	-15.36	20240801	3550	67.61	20231023	2.79	N	009070	500	150 억	612914	N	N	0	N	N
155	20240802	150216	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5940	-360	5	-5.71	26256807190	4242406	15.64	6240	6430	5830	8190	4410	6300	6189.12	2.04	-44760	7733	7016	6313	5596	4893	7375	5955	150	1890	500	4660	10	1	30000000	1782	6.64	0.65	12	14.14	894.00	9106.00	7030	20240801	-15.50	3550	20231023	67.32	7030	-15.50	20240801	3625	63.86	20240417	7030	-15.50	20240801	3550	67.32	20231023	2.79	N	009070	500	150 억	612914	N	N	0	N	N
156	20240802	140218	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6010	-290	5	-4.60	24489889010	3944272	14.54	6240	6430	5950	8190	4410	6300	6208.96	2.04	-48583	7733	7016	6313	5596	4893	7375	5955	150	1890	500	4660	10	1	30000000	1803	6.72	0.66	12	13.15	894.00	9106.00	7030	20240801	-14.51	3550	20231023	69.30	7030	-14.51	20240801	3625	65.79	20240417	7030	-14.51	20240801	3550	69.30	20231023	2.79	N	009070	500	150 억	612914	N	N	0	N	N
157	20240802	130218	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6020	-280	5	-4.44	23437145750	3769314	13.89	6240	6430	5950	8190	4410	6300	6217.87	2.04	-71359	7733	7016	6313	5596	4893	7375	5955	150	1890	500	4660	10	1	30000000	1806	6.73	0.66	12	12.56	894.00	9106.00	7030	20240801	-14.37	3550	20231023	69.58	7030	-14.37	20240801	3625	66.07	20240417	7030	-14.37	20240801	3550	69.58	20231023	2.79	N	009070	500	150 억	612914	N	N	0	N	N
158	20240802	120220	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6170	-130	5	-2.06	21194773950	3400319	12.53	6240	6430	5950	8190	4410	6300	6233.16	2.04	-83840	7733	7016	6313	5596	4893	7375	5955	150	1890	500	4660	10	1	30000000	1851	6.90	0.68	12	11.33	894.00	9106.00	7030	20240801	-12.23	3550	20231023	73.80	7030	-12.23	20240801	3625	70.21	20240417	7030	-12.23	20240801	3550	73.80	20231023	2.79	N	009070	500	150 억	612914	N	N	0	N	N
159	20240802	110219	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6030	-270	5	-4.29	9196611780	1492025	5.50	6240	6390	5950	8190	4410	6300	6163.79	2.04	-62838	7733	7016	6313	5596	4893	7375	5955	150	1890	500	4660	10	1	30000000	1809	6.74	0.66	12	4.97	894.00	9106.00	7030	20240801	-14.22	3550	20231023	69.86	7030	-14.22	20240801	3625	66.34	20240417	7030	-14.22	20240801	3550	69.86	20231023	2.79	N	009070	500	150 억	612914	N	N	0	N	N
160	20240802	100217	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5990	-310	5	-4.92	7824396390	1263171	4.66	6240	6390	5980	8190	4410	6300	6194.20	2.04	-101323	7733	7016	6313	5596	4893	7375	5955	150	1890	500	4660	10	1	30000000	1797	6.70	0.66	12	4.21	894.00	9106.00	7030	20240801	-14.79	3550	20231023	68.73	7030	-14.79	20240801	3625	65.24	20240417	7030	-14.79	20240801	3550	68.73	20231023	2.79	N	009070	500	150 억	612914	N	N	0	N	N
161	20240802	090221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6190	-110	5	-1.75	1035710020	166270	0.61	6240	6260	6180	8190	4410	6300	6228.82	2.04	-21156	7733	7016	6313	5596	4893	7375	5955	150	1890	500	4660	10	1	30000000	1857	6.92	0.68	12	0.55	894.00	9106.00	7030	20240801	-11.95	3550	20231023	74.37	7030	-11.95	20240801	3625	70.76	20240417	7030	-11.95	20240801	3550	74.37	20231023	2.79	N	009070	500	150 억	612914	N	N	0	N	N
162	20240801	160218	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	6300	540	2	9.38	176371339060	26939620	591.28	5720	7030	5610	7480	4040	5760	6547.25	1.84	62899	6526	6142	5916	5532	5306	6030	5420	150	1720	500	4260	10	1	30000000	1890	7.05	0.69	12	89.80	894.00	9106.00	7030	20240801	-10.38	3550	20231023	77.46	7030	-10.38	20240801	3625	73.79	20240417	7030	-10.38	20240801	3550	77.46	20231023	2.28	N	009070	500	150 억	551028	N	N	0	N	N
163	20240801	150219	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	6290	530	2	9.20	173463970360	26477303	581.13	5720	7030	5610	7480	4040	5760	6551.49	1.84	76802	6526	6142	5916	5532	5306	6030	5420	150	1720	500	4260	10	1	30000000	1887	7.04	0.69	12	88.26	894.00	9106.00	7030	20240801	-10.53	3550	20231023	77.18	7030	-10.53	20240801	3625	73.52	20240417	7030	-10.53	20240801	3550	77.18	20231023	2.28	N	009070	500	150 억	551028	N	N	0	N	N
164	20240801	140221	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	6380	620	2	10.76	166453211590	25363495	556.69	5720	7030	5610	7480	4040	5760	6562.78	1.84	2662	6526	6142	5916	5532	5306	6030	5420	150	1720	500	4260	10	1	30000000	1914	7.14	0.70	12	84.54	894.00	9106.00	7030	20240801	-9.25	3550	20231023	79.72	7030	-9.25	20240801	3625	76.00	20240417	7030	-9.25	20240801	3550	79.72	20231023	2.28	N	009070	500	150 억	551028	N	N	0	N	N
165	20240801	130219	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	6480	720	2	12.50	158561973100	24126891	529.55	5720	7030	5610	7480	4040	5760	6572.07	1.84	-35849	6526	6142	5916	5532	5306	6030	5420	150	1720	500	4260	10	1	30000000	1944	7.25	0.71	12	80.42	894.00	9106.00	7030	20240801	-7.82	3550	20231023	82.54	7030	-7.82	20240801	3625	78.76	20240417	7030	-7.82	20240801	3550	82.54	20231023	2.28	N	009070	500	150 억	551028	N	N	0	N	N
166	20240801	120218	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	6620	860	2	14.93	149251902820	22702928	498.29	5720	7030	5610	7480	4040	5760	6574.20	1.84	-79322	6526	6142	5916	5532	5306	6030	5420	150	1720	500	4260	10	1	30000000	1986	7.40	0.73	12	75.68	894.00	9106.00	7030	20240801	-5.83	3550	20231023	86.48	7030	-5.83	20240801	3625	82.62	20240417	7030	-5.83	20240801	3550	86.48	20231023	2.28	N	009070	500	150 억	551028	N	N	0	N	N
167	20240801	110219	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	6660	900	2	15.62	135314628450	20627777	452.75	5720	7030	5610	7480	4040	5760	6559.91	1.84	-68904	6526	6142	5916	5532	5306	6030	5420	150	1720	500	4260	10	1	30000000	1998	7.45	0.73	12	68.76	894.00	9106.00	7030	20240801	-5.26	3550	20231023	87.61	7030	-5.26	20240801	3625	83.72	20240417	7030	-5.26	20240801	3550	87.61	20231023	2.28	N	009070	500	150 억	551028	N	N	0	N	N
168	20240801	100218	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6450	690	2	11.98	82139916120	12747970	279.80	5720	6880	5610	7480	4040	5760	6443.49	1.84	-56859	6526	6142	5916	5532	5306	6030	5420	150	1720	500	4260	10	1	30000000	1935	7.21	0.71	12	42.49	894.00	9106.00	6950	20240730	-7.19	3550	20231023	81.69	6950	-7.19	20240730	3625	77.93	20240417	6950	-7.19	20240730	3550	81.69	20231023	2.28	N	009070	500	150 억	551028	N	N	0	N	N
169	20240801	090216	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5700	-60	5	-1.04	1212237710	213057	4.68	5720	5790	5610	7480	4040	5760	5689.02	1.84	-9413	6526	6142	5916	5532	5306	6030	5420	150	1720	500	4260	10	1	30000000	1710	6.38	0.63	12	0.71	894.00	9106.00	6950	20240730	-17.99	3550	20231023	60.56	6950	-17.99	20240730	3625	57.24	20240417	6950	-17.99	20240730	3550	60.56	20231023	2.28	N	009070	500	150 억	551028	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History