KissMeData/009180/price/prices-20240701.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

77 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	20240731	160242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	105	2	3.79	1995022360	705148	12.10	2730	2910	2695	3600	1940	2770	2829.20	3.41	158560	3466	3117	2911	2562	2356	3292	2737	146	830	500	2040	5	1	28057025	807	4.28	0.68	12	2.51	672.00	4255.00	3320	20240625	-13.40	2200	20240419	30.68	3320	-13.40	20240625	2200	30.68	20240419	3320	-13.40	20240625	2200	30.68	20240419	1.98	N	009180	500	146 억	957078	N	N	160	N	N
3	20240731	150244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	100	2	3.61	1877933490	664395	11.40	2730	2910	2695	3600	1940	2770	2826.53	3.41	149289	3466	3117	2911	2562	2356	3292	2737	146	830	500	2040	5	1	28057025	805	4.27	0.67	12	2.37	672.00	4255.00	3320	20240625	-13.55	2200	20240419	30.45	3320	-13.55	20240625	2200	30.45	20240419	3320	-13.55	20240625	2200	30.45	20240419	1.98	N	009180	500	146 억	957078	N	N	153	N	N
4	20240731	140244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	120	2	4.33	1729498925	612777	10.52	2730	2910	2695	3600	1940	2770	2822.40	3.41	132685	3466	3117	2911	2562	2356	3292	2737	146	830	500	2040	5	1	28057025	811	4.30	0.68	12	2.18	672.00	4255.00	3320	20240625	-12.95	2200	20240419	31.36	3320	-12.95	20240625	2200	31.36	20240419	3320	-12.95	20240625	2200	31.36	20240419	1.98	N	009180	500	146 억	957078	N	N	153	N	N
5	20240731	130243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	100	2	3.61	1572763300	558161	9.58	2730	2910	2695	3600	1940	2770	2817.76	3.41	124069	3466	3117	2911	2562	2356	3292	2737	146	830	500	2040	5	1	28057025	805	4.27	0.67	12	1.99	672.00	4255.00	3320	20240625	-13.55	2200	20240419	30.45	3320	-13.55	20240625	2200	30.45	20240419	3320	-13.55	20240625	2200	30.45	20240419	1.98	N	009180	500	146 억	957078	N	N	153	N	N
6	20240731	120243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	85	2	3.07	1418935240	504845	8.66	2730	2910	2695	3600	1940	2770	2810.64	3.41	120516	3466	3117	2911	2562	2356	3292	2737	146	830	500	2040	5	1	28057025	801	4.25	0.67	12	1.80	672.00	4255.00	3320	20240625	-14.01	2200	20240419	29.77	3320	-14.01	20240625	2200	29.77	20240419	3320	-14.01	20240625	2200	29.77	20240419	1.98	N	009180	500	146 억	957078	N	N	153	N	N
7	20240731	110243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	90	2	3.25	1341163335	477498	8.19	2730	2910	2695	3600	1940	2770	2808.73	3.41	116848	3466	3117	2911	2562	2356	3292	2737	146	830	500	2040	5	1	28057025	802	4.26	0.67	12	1.70	672.00	4255.00	3320	20240625	-13.86	2200	20240419	30.00	3320	-13.86	20240625	2200	30.00	20240419	3320	-13.86	20240625	2200	30.00	20240419	1.98	N	009180	500	146 억	957078	N	N	153	N	N
8	20240731	100241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	105	2	3.79	879688790	316684	5.43	2730	2895	2695	3600	1940	2770	2777.81	3.41	80193	3466	3117	2911	2562	2356	3292	2737	146	830	500	2040	5	1	28057025	807	4.28	0.68	12	1.13	672.00	4255.00	3320	20240625	-13.40	2200	20240419	30.68	3320	-13.40	20240625	2200	30.68	20240419	3320	-13.40	20240625	2200	30.68	20240419	1.98	N	009180	500	146 억	957078	N	N	153	N	N
9	20240731	090239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-20	5	-0.72	121356150	44540	0.76	2730	2750	2695	3600	1940	2770	2724.66	3.41	6682	3466	3117	2911	2562	2356	3292	2737	146	830	500	2040	5	1	28057025	772	4.09	0.65	12	0.16	672.00	4255.00	3320	20240625	-17.17	2200	20240419	25.00	3320	-17.17	20240625	2200	25.00	20240419	3320	-17.17	20240625	2200	25.00	20240419	1.98	N	009180	500	146 억	957078	N	N	153	N	N
10	20240730	160236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	70	2	2.59	17388997185	5799860	2029.98	2705	3260	2705	3510	1890	2700	2998.26	4.40	-249108	2826	2762	2711	2647	2596	2737	2622	146	810	500	1990	5	1	28057025	777	4.12	0.65	12	20.67	672.00	4255.00	3320	20240625	-16.57	2200	20240419	25.91	3320	-16.57	20240625	2200	25.91	20240419	3320	-16.57	20240625	2200	25.91	20240419	1.63	N	009180	500	146 억	1235298	N	N	153	N	N
11	20240730	150240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	130	2	4.81	17158828740	5717317	2001.09	2705	3260	2705	3510	1890	2700	3001.23	4.40	-257322	2826	2762	2711	2647	2596	2737	2622	146	810	500	1990	5	1	28057025	794	4.21	0.67	12	20.38	672.00	4255.00	3320	20240625	-14.76	2200	20240419	28.64	3320	-14.76	20240625	2200	28.64	20240419	3320	-14.76	20240625	2200	28.64	20240419	1.63	N	009180	500	146 억	1235298	N	N	0	N	N
12	20240730	140237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	180	2	6.67	16214008905	5382482	1883.90	2705	3260	2705	3510	1890	2700	3012.39	4.40	-309202	2826	2762	2711	2647	2596	2737	2622	146	810	500	1990	5	1	28057025	808	4.29	0.68	12	19.18	672.00	4255.00	3320	20240625	-13.25	2200	20240419	30.91	3320	-13.25	20240625	2200	30.91	20240419	3320	-13.25	20240625	2200	30.91	20240419	1.63	N	009180	500	146 억	1235298	N	N	0	N	N
13	20240730	130239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	190	2	7.04	14582403370	4823702	1688.32	2705	3260	2705	3510	1890	2700	3023.10	4.40	-273400	2826	2762	2711	2647	2596	2737	2622	146	810	500	1990	5	1	28057025	811	4.30	0.68	12	17.19	672.00	4255.00	3320	20240625	-12.95	2200	20240419	31.36	3320	-12.95	20240625	2200	31.36	20240419	3320	-12.95	20240625	2200	31.36	20240419	1.63	N	009180	500	146 억	1235298	N	N	0	N	N
14	20240730	120239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	165	2	6.11	14023629920	4628677	1620.06	2705	3260	2705	3510	1890	2700	3029.76	4.40	-270257	2826	2762	2711	2647	2596	2737	2622	146	810	500	1990	5	1	28057025	804	4.26	0.67	12	16.50	672.00	4255.00	3320	20240625	-13.70	2200	20240419	30.23	3320	-13.70	20240625	2200	30.23	20240419	3320	-13.70	20240625	2200	30.23	20240419	1.63	N	009180	500	146 억	1235298	N	N	0	N	N
15	20240730	110239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	280	2	10.37	11240597600	3685300	1289.87	2705	3260	2705	3510	1890	2700	3050.16	4.40	-227858	2826	2762	2711	2647	2596	2737	2622	146	810	500	1990	5	1	28057025	836	4.43	0.70	12	13.14	672.00	4255.00	3320	20240625	-10.24	2200	20240419	35.45	3320	-10.24	20240625	2200	35.45	20240419	3320	-10.24	20240625	2200	35.45	20240419	1.63	N	009180	500	146 억	1235298	N	N	0	N	N
16	20240730	100240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	120	2	4.44	1685875130	591990	207.20	2705	2930	2705	3510	1890	2700	2847.93	4.40	-46848	2826	2762	2711	2647	2596	2737	2622	146	810	500	1990	5	1	28057025	791	4.20	0.66	12	2.11	672.00	4255.00	3320	20240625	-15.06	2200	20240419	28.18	3320	-15.06	20240625	2200	28.18	20240419	3320	-15.06	20240625	2200	28.18	20240419	1.63	N	009180	500	146 억	1235298	N	N	0	N	N
17	20240730	090240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	5	2	0.19	25870670	9544	3.34	2705	2745	2705	3510	1890	2700	2711.21	4.40	482	2826	2762	2711	2647	2596	2737	2622	146	810	500	1990	5	1	28057025	759	4.03	0.64	12	0.03	672.00	4255.00	3320	20240625	-18.52	2200	20240419	22.95	3320	-18.52	20240625	2200	22.95	20240419	3320	-18.52	20240625	2200	22.95	20240419	1.63	N	009180	500	146 억	1235298	N	N	0	N	N
18	20240729	160240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-65	5	-2.35	736596340	270278	14.86	2750	2775	2660	3590	1940	2765	2725.31	4.23	53991	3221	2992	2766	2537	2311	3107	2652	146	825	500	2040	5	1	28057025	758	4.02	0.63	12	0.96	672.00	4255.00	3320	20240625	-18.67	2200	20240419	22.73	3320	-18.67	20240625	2200	22.73	20240419	3320	-18.67	20240625	2200	22.73	20240419	1.63	N	009180	500	146 억	1187987	N	N	0	N	N
19	20240729	150239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-50	5	-1.81	693882945	254435	13.99	2750	2775	2660	3590	1940	2765	2727.12	4.23	50849	3221	2992	2766	2537	2311	3107	2652	146	825	500	2040	5	1	28057025	762	4.04	0.64	12	0.91	672.00	4255.00	3320	20240625	-18.22	2200	20240419	23.41	3320	-18.22	20240625	2200	23.41	20240419	3320	-18.22	20240625	2200	23.41	20240419	1.63	N	009180	500	146 억	1187987	N	N	0	N	N
20	20240729	140239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-40	5	-1.45	672704505	246640	13.56	2750	2775	2660	3590	1940	2765	2727.44	4.23	49753	3221	2992	2766	2537	2311	3107	2652	146	825	500	2040	5	1	28057025	765	4.06	0.64	12	0.88	672.00	4255.00	3320	20240625	-17.92	2200	20240419	23.86	3320	-17.92	20240625	2200	23.86	20240419	3320	-17.92	20240625	2200	23.86	20240419	1.63	N	009180	500	146 억	1187987	N	N	0	N	N
21	20240729	130242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-15	5	-0.54	620147270	227379	12.50	2750	2775	2660	3590	1940	2765	2727.34	4.23	44084	3221	2992	2766	2537	2311	3107	2652	146	825	500	2040	5	1	28057025	772	4.09	0.65	12	0.81	672.00	4255.00	3320	20240625	-17.17	2200	20240419	25.00	3320	-17.17	20240625	2200	25.00	20240419	3320	-17.17	20240625	2200	25.00	20240419	1.63	N	009180	500	146 억	1187987	N	N	0	N	N
22	20240729	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-15	5	-0.54	558911750	205115	11.28	2750	2775	2660	3590	1940	2765	2724.83	4.23	41273	3221	2992	2766	2537	2311	3107	2652	146	825	500	2040	5	1	28057025	772	4.09	0.65	12	0.73	672.00	4255.00	3320	20240625	-17.17	2200	20240419	25.00	3320	-17.17	20240625	2200	25.00	20240419	3320	-17.17	20240625	2200	25.00	20240419	1.63	N	009180	500	146 억	1187987	N	N	0	N	N
23	20240729	110239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-35	5	-1.27	396857620	144993	7.97	2750	2775	2660	3590	1940	2765	2737.04	4.23	25195	3221	2992	2766	2537	2311	3107	2652	146	825	500	2040	5	1	28057025	766	4.06	0.64	12	0.52	672.00	4255.00	3320	20240625	-17.77	2200	20240419	24.09	3320	-17.77	20240625	2200	24.09	20240419	3320	-17.77	20240625	2200	24.09	20240419	1.63	N	009180	500	146 억	1187987	N	N	0	N	N
24	20240729	100238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-20	5	-0.72	305860220	111746	6.14	2750	2775	2660	3590	1940	2765	2737.05	4.23	16180	3221	2992	2766	2537	2311	3107	2652	146	825	500	2040	5	1	28057025	770	4.08	0.65	12	0.40	672.00	4255.00	3320	20240625	-17.32	2200	20240419	24.77	3320	-17.32	20240625	2200	24.77	20240419	3320	-17.32	20240625	2200	24.77	20240419	1.63	N	009180	500	146 억	1187987	N	N	0	N	N
25	20240729	090238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-15	5	-0.54	147869205	54252	2.98	2750	2775	2660	3590	1940	2765	2725.45	4.23	5158	3221	2992	2766	2537	2311	3107	2652	146	825	500	2040	5	1	28057025	772	4.09	0.65	12	0.19	672.00	4255.00	3320	20240625	-17.17	2200	20240419	25.00	3320	-17.17	20240625	2200	25.00	20240419	3320	-17.17	20240625	2200	25.00	20240419	1.63	N	009180	500	146 억	1187987	N	N	0	N	N
26	20240726	160234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	220	2	8.64	5028600440	1783791	4692.95	2540	2995	2540	3305	1785	2545	2819.11	4.80	-163250	2625	2585	2565	2525	2505	2575	2515	146	760	500	1880	5	1	28057025	776	4.11	0.65	12	6.36	672.00	4255.00	3320	20240625	-16.72	2200	20240419	25.68	3320	-16.72	20240625	2200	25.68	20240419	3320	-16.72	20240625	2200	25.68	20240419	1.62	N	009180	500	146 억	1347029	N	N	18	N	N
27	20240726	150237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	145	2	5.70	4832000900	1711953	4503.95	2540	2995	2540	3305	1785	2545	2822.51	4.80	-170173	2625	2585	2565	2525	2505	2575	2515	146	760	500	1880	5	1	28057025	755	4.00	0.63	12	6.10	672.00	4255.00	3320	20240625	-18.98	2200	20240419	22.27	3320	-18.98	20240625	2200	22.27	20240419	3320	-18.98	20240625	2200	22.27	20240419	1.62	N	009180	500	146 억	1347029	N	N	18	N	N
28	20240726	140238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	320	2	12.57	3624002930	1272497	3347.80	2540	2995	2540	3305	1785	2545	2847.95	4.80	-227893	2625	2585	2565	2525	2505	2575	2515	146	760	500	1880	5	1	28057025	804	4.26	0.67	12	4.54	672.00	4255.00	3320	20240625	-13.70	2200	20240419	30.23	3320	-13.70	20240625	2200	30.23	20240419	3320	-13.70	20240625	2200	30.23	20240419	1.62	N	009180	500	146 억	1347029	N	N	18	N	N
29	20240726	130237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	90	2	3.54	216782500	82903	218.11	2540	2660	2540	3305	1785	2545	2614.89	4.80	14144	2625	2585	2565	2525	2505	2575	2515	146	760	500	1880	5	1	28057025	739	3.92	0.62	12	0.30	672.00	4255.00	3320	20240625	-20.63	2200	20240419	19.77	3320	-20.63	20240625	2200	19.77	20240419	3320	-20.63	20240625	2200	19.77	20240419	1.62	N	009180	500	146 억	1347029	N	N	18	N	N
30	20240726	120237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	70	2	2.75	168701370	64684	170.18	2540	2650	2540	3305	1785	2545	2608.08	4.80	10808	2625	2585	2565	2525	2505	2575	2515	146	760	500	1880	5	1	28057025	734	3.89	0.61	12	0.23	672.00	4255.00	3320	20240625	-21.23	2200	20240419	18.86	3320	-21.23	20240625	2200	18.86	20240419	3320	-21.23	20240625	2200	18.86	20240419	1.62	N	009180	500	146 억	1347029	N	N	18	N	N
31	20240726	110237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	90	2	3.54	122271695	47017	123.70	2540	2635	2540	3305	1785	2545	2600.58	4.80	5702	2625	2585	2565	2525	2505	2575	2515	146	760	500	1880	5	1	28057025	739	3.92	0.62	12	0.17	672.00	4255.00	3320	20240625	-20.63	2200	20240419	19.77	3320	-20.63	20240625	2200	19.77	20240419	3320	-20.63	20240625	2200	19.77	20240419	1.62	N	009180	500	146 억	1347029	N	N	18	N	N
32	20240726	100237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	20	2	0.79	9243155	3608	9.49	2540	2575	2540	3305	1785	2545	2561.85	4.80	575	2625	2585	2565	2525	2505	2575	2515	146	760	500	1880	5	1	28057025	720	3.82	0.60	12	0.01	672.00	4255.00	3320	20240625	-22.74	2200	20240419	16.59	3320	-22.74	20240625	2200	16.59	20240419	3320	-22.74	20240625	2200	16.59	20240419	1.62	N	009180	500	146 억	1347029	N	N	18	N	N
33	20240726	090236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	30	2	1.18	452160	178	0.47	2540	2575	2540	3305	1785	2545	2540.22	4.80	-25	2625	2585	2565	2525	2505	2575	2515	146	760	500	1880	5	1	28057025	722	3.83	0.61	12	0.00	672.00	4255.00	3320	20240625	-22.44	2200	20240419	17.05	3320	-22.44	20240625	2200	17.05	20240419	3320	-22.44	20240625	2200	17.05	20240419	1.62	N	009180	500	146 억	1347029	N	N	18	N	N
34	20240725	160236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	-65	5	-2.49	96776215	37846	76.71	2605	2605	2545	3390	1830	2610	2557.11	4.81	-3502	2676	2642	2606	2572	2536	2660	2590	146	780	500	1930	5	1	28057025	714	3.79	0.60	12	0.13	672.00	4255.00	3320	20240625	-23.34	2200	20240419	15.68	3320	-23.34	20240625	2200	15.68	20240419	3320	-23.34	20240625	2200	15.68	20240419	1.65	N	009180	500	146 억	1350307	N	N	18	N	N
35	20240725	150239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	-50	5	-1.92	83499755	32648	66.17	2605	2605	2550	3390	1830	2610	2557.58	4.81	-2907	2676	2642	2606	2572	2536	2660	2590	146	780	500	1930	5	1	28057025	718	3.81	0.60	12	0.12	672.00	4255.00	3320	20240625	-22.89	2200	20240419	16.36	3320	-22.89	20240625	2200	16.36	20240419	3320	-22.89	20240625	2200	16.36	20240419	1.65	N	009180	500	146 억	1350307	N	N	0	N	N
36	20240725	140238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2555	-55	5	-2.11	65399105	25571	51.83	2605	2605	2550	3390	1830	2610	2557.55	4.81	-2154	2676	2642	2606	2572	2536	2660	2590	146	780	500	1930	5	1	28057025	717	3.80	0.60	12	0.09	672.00	4255.00	3320	20240625	-23.04	2200	20240419	16.14	3320	-23.04	20240625	2200	16.14	20240419	3320	-23.04	20240625	2200	16.14	20240419	1.65	N	009180	500	146 억	1350307	N	N	0	N	N
37	20240725	130237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	-60	5	-2.30	45620855	17832	36.14	2605	2605	2550	3390	1830	2610	2558.37	4.81	-1537	2676	2642	2606	2572	2536	2660	2590	146	780	500	1930	5	1	28057025	715	3.79	0.60	12	0.06	672.00	4255.00	3320	20240625	-23.19	2200	20240419	15.91	3320	-23.19	20240625	2200	15.91	20240419	3320	-23.19	20240625	2200	15.91	20240419	1.65	N	009180	500	146 억	1350307	N	N	0	N	N
38	20240725	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2555	-55	5	-2.11	39931145	15603	31.62	2605	2605	2550	3390	1830	2610	2559.20	4.81	-424	2676	2642	2606	2572	2536	2660	2590	146	780	500	1930	5	1	28057025	717	3.80	0.60	12	0.06	672.00	4255.00	3320	20240625	-23.04	2200	20240419	16.14	3320	-23.04	20240625	2200	16.14	20240419	3320	-23.04	20240625	2200	16.14	20240419	1.65	N	009180	500	146 억	1350307	N	N	0	N	N
39	20240725	110237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	-45	5	-1.72	30550880	11926	24.17	2605	2605	2550	3390	1830	2610	2561.70	4.81	-2750	2676	2642	2606	2572	2536	2660	2590	146	780	500	1930	5	1	28057025	720	3.82	0.60	12	0.04	672.00	4255.00	3320	20240625	-22.74	2200	20240419	16.59	3320	-22.74	20240625	2200	16.59	20240419	3320	-22.74	20240625	2200	16.59	20240419	1.65	N	009180	500	146 억	1350307	N	N	0	N	N
40	20240725	100237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-40	5	-1.53	16658250	6495	13.16	2605	2605	2550	3390	1830	2610	2564.78	4.81	-1742	2676	2642	2606	2572	2536	2660	2590	146	780	500	1930	5	1	28057025	721	3.82	0.60	12	0.02	672.00	4255.00	3320	20240625	-22.59	2200	20240419	16.82	3320	-22.59	20240625	2200	16.82	20240419	3320	-22.59	20240625	2200	16.82	20240419	1.65	N	009180	500	146 억	1350307	N	N	0	N	N
41	20240725	090237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-15	5	-0.57	96345	37	0.07	2605	2605	2595	3390	1830	2610	2603.92	4.81	-9	2676	2642	2606	2572	2536	2660	2590	146	780	500	1930	5	1	28057025	728	3.86	0.61	12	0.00	672.00	4255.00	3320	20240625	-21.84	2200	20240419	17.95	3320	-21.84	20240625	2200	17.95	20240419	3320	-21.84	20240625	2200	17.95	20240419	1.65	N	009180	500	146 억	1350307	N	N	0	N	N
42	20240724	160235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	-10	5	-0.38	124418960	47791	77.09	2600	2640	2570	3405	1835	2620	2603.08	4.84	-9163	2653	2636	2603	2586	2553	2645	2595	146	785	500	1930	5	1	28057025	732	3.88	0.61	12	0.17	672.00	4255.00	3320	20240625	-21.39	2200	20240419	18.64	3320	-21.39	20240625	2200	18.64	20240419	3320	-21.39	20240625	2200	18.64	20240419	1.63	N	009180	500	146 억	1359225	N	N	0	N	N
43	20240724	150237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-30	5	-1.15	107264965	41210	66.48	2600	2640	2570	3405	1835	2620	2602.89	4.84	-6071	2653	2636	2603	2586	2553	2645	2595	146	785	500	1930	5	1	28057025	727	3.85	0.61	12	0.15	672.00	4255.00	3320	20240625	-21.99	2200	20240419	17.73	3320	-21.99	20240625	2200	17.73	20240419	3320	-21.99	20240625	2200	17.73	20240419	1.63	N	009180	500	146 억	1359225	N	N	0	N	N
44	20240724	140240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-30	5	-1.15	91104045	34975	56.42	2600	2640	2570	3405	1835	2620	2604.83	4.84	-5312	2653	2636	2603	2586	2553	2645	2595	146	785	500	1930	5	1	28057025	727	3.85	0.61	12	0.12	672.00	4255.00	3320	20240625	-21.99	2200	20240419	17.73	3320	-21.99	20240625	2200	17.73	20240419	3320	-21.99	20240625	2200	17.73	20240419	1.63	N	009180	500	146 억	1359225	N	N	0	N	N
45	20240724	130236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	-10	5	-0.38	79352145	30431	49.09	2600	2640	2570	3405	1835	2620	2607.61	4.84	-1963	2653	2636	2603	2586	2553	2645	2595	146	785	500	1930	5	1	28057025	732	3.88	0.61	12	0.11	672.00	4255.00	3320	20240625	-21.39	2200	20240419	18.64	3320	-21.39	20240625	2200	18.64	20240419	3320	-21.39	20240625	2200	18.64	20240419	1.63	N	009180	500	146 억	1359225	N	N	0	N	N
46	20240724	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-25	5	-0.95	71503975	27383	44.17	2600	2640	2575	3405	1835	2620	2611.25	4.84	-2560	2653	2636	2603	2586	2553	2645	2595	146	785	500	1930	5	1	28057025	728	3.86	0.61	12	0.10	672.00	4255.00	3320	20240625	-21.84	2200	20240419	17.95	3320	-21.84	20240625	2200	17.95	20240419	3320	-21.84	20240625	2200	17.95	20240419	1.63	N	009180	500	146 억	1359225	N	N	0	N	N
47	20240724	110237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	0	3	0.00	19370265	7387	11.92	2600	2640	2595	3405	1835	2620	2622.21	4.84	-1189	2653	2636	2603	2586	2553	2645	2595	146	785	500	1930	5	1	28057025	735	3.90	0.62	12	0.03	672.00	4255.00	3320	20240625	-21.08	2200	20240419	19.09	3320	-21.08	20240625	2200	19.09	20240419	3320	-21.08	20240625	2200	19.09	20240419	1.63	N	009180	500	146 억	1359225	N	N	0	N	N
48	20240724	100237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	15	2	0.57	11390785	4350	7.02	2600	2635	2595	3405	1835	2620	2618.57	4.84	73	2653	2636	2603	2586	2553	2645	2595	146	785	500	1930	5	1	28057025	739	3.92	0.62	12	0.02	672.00	4255.00	3320	20240625	-20.63	2200	20240419	19.77	3320	-20.63	20240625	2200	19.77	20240419	3320	-20.63	20240625	2200	19.77	20240419	1.63	N	009180	500	146 억	1359225	N	N	0	N	N
49	20240724	090237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-5	5	-0.19	1202100	462	0.75	2600	2615	2600	3405	1835	2620	2601.95	4.84	-220	2653	2636	2603	2586	2553	2645	2595	146	785	500	1930	5	1	28057025	734	3.89	0.61	12	0.00	672.00	4255.00	3320	20240625	-21.23	2200	20240419	18.86	3320	-21.23	20240625	2200	18.86	20240419	3320	-21.23	20240625	2200	18.86	20240419	1.63	N	009180	500	146 억	1359225	N	N	0	N	N
50	20240723	160234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	15	2	0.58	158556775	61291	70.50	2580	2620	2570	3385	1825	2605	2586.94	4.74	29465	2661	2632	2596	2567	2531	2615	2550	146	780	500	1920	5	1	28057025	735	3.90	0.62	12	0.22	672.00	4255.00	3320	20240625	-21.08	2200	20240419	19.09	3320	-21.08	20240625	2200	19.09	20240419	3320	-21.08	20240625	2200	19.09	20240419	1.62	N	009180	500	146 억	1329721	N	N	4016	N	N
51	20240723	150241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	10	2	0.38	150827310	58332	67.09	2580	2615	2570	3385	1825	2605	2585.67	4.74	29398	2661	2632	2596	2567	2531	2615	2550	146	780	500	1920	5	1	28057025	734	3.89	0.61	12	0.21	672.00	4255.00	3320	20240625	-21.23	2200	20240419	18.86	3320	-21.23	20240625	2200	18.86	20240419	3320	-21.23	20240625	2200	18.86	20240419	1.62	N	009180	500	146 억	1329721	N	N	4016	N	N
52	20240723	140234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-5	5	-0.19	134270455	51982	59.79	2580	2605	2570	3385	1825	2605	2583.02	4.74	28594	2661	2632	2596	2567	2531	2615	2550	146	780	500	1920	5	1	28057025	729	3.87	0.61	12	0.19	672.00	4255.00	3320	20240625	-21.69	2200	20240419	18.18	3320	-21.69	20240625	2200	18.18	20240419	3320	-21.69	20240625	2200	18.18	20240419	1.62	N	009180	500	146 억	1329721	N	N	4016	N	N
53	20240723	130234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-20	5	-0.77	94551370	36659	42.17	2580	2600	2570	3385	1825	2605	2579.21	4.74	15438	2661	2632	2596	2567	2531	2615	2550	146	780	500	1920	5	1	28057025	725	3.85	0.61	12	0.13	672.00	4255.00	3320	20240625	-22.14	2200	20240419	17.50	3320	-22.14	20240625	2200	17.50	20240419	3320	-22.14	20240625	2200	17.50	20240419	1.62	N	009180	500	146 억	1329721	N	N	4016	N	N
54	20240723	120237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-15	5	-0.58	82094630	31835	36.62	2580	2600	2570	3385	1825	2605	2578.75	4.74	12124	2661	2632	2596	2567	2531	2615	2550	146	780	500	1920	5	1	28057025	727	3.85	0.61	12	0.11	672.00	4255.00	3320	20240625	-21.99	2200	20240419	17.73	3320	-21.99	20240625	2200	17.73	20240419	3320	-21.99	20240625	2200	17.73	20240419	1.62	N	009180	500	146 억	1329721	N	N	4016	N	N
55	20240723	110236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-30	5	-1.15	51940665	20129	23.15	2580	2600	2570	3385	1825	2605	2580.39	4.74	4092	2661	2632	2596	2567	2531	2615	2550	146	780	500	1920	5	1	28057025	722	3.83	0.61	12	0.07	672.00	4255.00	3320	20240625	-22.44	2200	20240419	17.05	3320	-22.44	20240625	2200	17.05	20240419	3320	-22.44	20240625	2200	17.05	20240419	1.62	N	009180	500	146 억	1329721	N	N	4016	N	N
56	20240723	100237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-20	5	-0.77	34992270	13548	15.58	2580	2600	2575	3385	1825	2605	2582.84	4.74	2202	2661	2632	2596	2567	2531	2615	2550	146	780	500	1920	5	1	28057025	725	3.85	0.61	12	0.05	672.00	4255.00	3320	20240625	-22.14	2200	20240419	17.50	3320	-22.14	20240625	2200	17.50	20240419	3320	-22.14	20240625	2200	17.50	20240419	1.62	N	009180	500	146 억	1329721	N	N	4016	N	N
57	20240723	090237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-25	5	-0.96	15588850	6042	6.95	2580	2600	2580	3385	1825	2605	2580.08	4.74	266	2661	2632	2596	2567	2531	2615	2550	146	780	500	1920	5	1	28057025	724	3.84	0.61	12	0.02	672.00	4255.00	3320	20240625	-22.29	2200	20240419	17.27	3320	-22.29	20240625	2200	17.27	20240419	3320	-22.29	20240625	2200	17.27	20240419	1.62	N	009180	500	146 억	1329721	N	N	4016	N	N
58	20240722	160233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-45	5	-1.70	224319245	86894	171.04	2625	2625	2560	3445	1855	2650	2581.44	4.72	111	2733	2691	2648	2606	2563	2670	2585	146	795	500	1960	5	1	28057025	731	3.88	0.61	12	0.31	672.00	4255.00	3320	20240625	-21.54	2200	20240419	18.41	3320	-21.54	20240625	2200	18.41	20240419	3320	-21.54	20240625	2200	18.41	20240419	1.68	N	009180	500	146 억	1324598	N	N	4016	N	N
59	20240722	150236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-50	5	-1.89	219653430	85100	167.51	2625	2625	2560	3445	1855	2650	2581.12	4.72	-52	2733	2691	2648	2606	2563	2670	2585	146	795	500	1960	5	1	28057025	729	3.87	0.61	12	0.30	672.00	4255.00	3320	20240625	-21.69	2200	20240419	18.18	3320	-21.69	20240625	2200	18.18	20240419	3320	-21.69	20240625	2200	18.18	20240419	1.68	N	009180	500	146 억	1324598	N	N	3951	N	N
60	20240722	140236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-60	5	-2.26	188466020	73046	143.78	2625	2625	2560	3445	1855	2650	2580.10	4.72	-10311	2733	2691	2648	2606	2563	2670	2585	146	795	500	1960	5	1	28057025	727	3.85	0.61	12	0.26	672.00	4255.00	3320	20240625	-21.99	2200	20240419	17.73	3320	-21.99	20240625	2200	17.73	20240419	3320	-21.99	20240625	2200	17.73	20240419	1.68	N	009180	500	146 억	1324598	N	N	3951	N	N
61	20240722	130235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-80	5	-3.02	185503360	71902	141.53	2625	2625	2560	3445	1855	2650	2579.95	4.72	-10813	2733	2691	2648	2606	2563	2670	2585	146	795	500	1960	5	1	28057025	721	3.82	0.60	12	0.26	672.00	4255.00	3320	20240625	-22.59	2200	20240419	16.82	3320	-22.59	20240625	2200	16.82	20240419	3320	-22.59	20240625	2200	16.82	20240419	1.68	N	009180	500	146 억	1324598	N	N	3951	N	N
62	20240722	120235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-65	5	-2.45	173766770	67339	132.55	2625	2625	2560	3445	1855	2650	2580.48	4.72	-12575	2733	2691	2648	2606	2563	2670	2585	146	795	500	1960	5	1	28057025	725	3.85	0.61	12	0.24	672.00	4255.00	3320	20240625	-22.14	2200	20240419	17.50	3320	-22.14	20240625	2200	17.50	20240419	3320	-22.14	20240625	2200	17.50	20240419	1.68	N	009180	500	146 억	1324598	N	N	3951	N	N
63	20240722	110236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-80	5	-3.02	157307280	60932	119.94	2625	2625	2560	3445	1855	2650	2581.69	4.72	-12408	2733	2691	2648	2606	2563	2670	2585	146	795	500	1960	5	1	28057025	721	3.82	0.60	12	0.22	672.00	4255.00	3320	20240625	-22.59	2200	20240419	16.82	3320	-22.59	20240625	2200	16.82	20240419	3320	-22.59	20240625	2200	16.82	20240419	1.68	N	009180	500	146 억	1324598	N	N	3951	N	N
64	20240722	100235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-70	5	-2.64	122834280	47538	93.57	2625	2625	2560	3445	1855	2650	2583.92	4.72	-15559	2733	2691	2648	2606	2563	2670	2585	146	795	500	1960	5	1	28057025	724	3.84	0.61	12	0.17	672.00	4255.00	3320	20240625	-22.29	2200	20240419	17.27	3320	-22.29	20240625	2200	17.27	20240419	3320	-22.29	20240625	2200	17.27	20240419	1.68	N	009180	500	146 억	1324598	N	N	3951	N	N
65	20240722	090235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-30	5	-1.13	3123580	1191	2.34	2625	2625	2620	3445	1855	2650	2622.65	4.72	-40	2733	2691	2648	2606	2563	2670	2585	146	795	500	1960	5	1	28057025	735	3.90	0.62	12	0.00	672.00	4255.00	3320	20240625	-21.08	2200	20240419	19.09	3320	-21.08	20240625	2200	19.09	20240419	3320	-21.08	20240625	2200	19.09	20240419	1.68	N	009180	500	146 억	1324598	N	N	3951	N	N
66	20240719	160233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-50	5	-1.85	133367295	50734	96.66	2690	2690	2605	3510	1890	2700	2627.25	4.76	-9972	2763	2731	2683	2651	2603	2707	2627	146	810	500	1990	5	1	28057025	744	3.94	0.62	12	0.18	672.00	4255.00	3320	20240625	-20.18	2200	20240419	20.45	3320	-20.18	20240625	2200	20.45	20240419	3320	-20.18	20240625	2200	20.45	20240419	1.67	N	009180	500	146 억	1334347	N	N	3951	N	N
67	20240719	150233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-75	5	-2.78	121115680	46077	87.79	2690	2690	2605	3510	1890	2700	2626.96	4.76	-10414	2763	2731	2683	2651	2603	2707	2627	146	810	500	1990	5	1	28057025	736	3.91	0.62	12	0.16	672.00	4255.00	3320	20240625	-20.93	2200	20240419	19.32	3320	-20.93	20240625	2200	19.32	20240419	3320	-20.93	20240625	2200	19.32	20240419	1.67	N	009180	500	146 억	1334347	N	N	3915	N	N
68	20240719	140234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-70	5	-2.59	107622310	40929	77.98	2690	2690	2605	3510	1890	2700	2627.72	4.76	-12772	2763	2731	2683	2651	2603	2707	2627	146	810	500	1990	5	1	28057025	738	3.91	0.62	12	0.15	672.00	4255.00	3320	20240625	-20.78	2200	20240419	19.55	3320	-20.78	20240625	2200	19.55	20240419	3320	-20.78	20240625	2200	19.55	20240419	1.67	N	009180	500	146 억	1334347	N	N	3915	N	N
69	20240719	130230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-70	5	-2.59	76996455	29219	55.67	2690	2690	2610	3510	1890	2700	2632.85	4.76	-10730	2763	2731	2683	2651	2603	2707	2627	146	810	500	1990	5	1	28057025	738	3.91	0.62	12	0.10	672.00	4255.00	3320	20240625	-20.78	2200	20240419	19.55	3320	-20.78	20240625	2200	19.55	20240419	3320	-20.78	20240625	2200	19.55	20240419	1.67	N	009180	500	146 억	1334347	N	N	3915	N	N
70	20240719	120231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-70	5	-2.59	71247735	27032	51.50	2690	2690	2610	3510	1890	2700	2633.21	4.76	-10083	2763	2731	2683	2651	2603	2707	2627	146	810	500	1990	5	1	28057025	738	3.91	0.62	12	0.10	672.00	4255.00	3320	20240625	-20.78	2200	20240419	19.55	3320	-20.78	20240625	2200	19.55	20240419	3320	-20.78	20240625	2200	19.55	20240419	1.67	N	009180	500	146 억	1334347	N	N	3915	N	N
71	20240719	110232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-75	5	-2.78	69016500	26183	49.88	2690	2690	2610	3510	1890	2700	2633.38	4.76	-10021	2763	2731	2683	2651	2603	2707	2627	146	810	500	1990	5	1	28057025	736	3.91	0.62	12	0.09	672.00	4255.00	3320	20240625	-20.93	2200	20240419	19.32	3320	-20.93	20240625	2200	19.32	20240419	3320	-20.93	20240625	2200	19.32	20240419	1.67	N	009180	500	146 억	1334347	N	N	3915	N	N
72	20240719	100218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-60	5	-2.22	48883235	18486	35.22	2690	2690	2620	3510	1890	2700	2641.15	4.76	-9959	2763	2731	2683	2651	2603	2707	2627	146	810	500	1990	5	1	28057025	741	3.93	0.62	12	0.07	672.00	4255.00	3320	20240625	-20.48	2200	20240419	20.00	3320	-20.48	20240625	2200	20.00	20240419	3320	-20.48	20240625	2200	20.00	20240419	1.67	N	009180	500	146 억	1334347	N	N	3915	N	N
73	20240719	090242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-35	5	-1.30	11624805	4357	8.30	2690	2690	2650	3510	1890	2700	2658.57	4.76	-1399	2763	2731	2683	2651	2603	2707	2627	146	810	500	1990	5	1	28057025	748	3.97	0.63	12	0.02	672.00	4255.00	3320	20240625	-19.73	2200	20240419	21.14	3320	-19.73	20240625	2200	21.14	20240419	3320	-19.73	20240625	2200	21.14	20240419	1.67	N	009180	500	146 억	1334347	N	N	3915	N	N
74	20240718	160230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	139422905	52480	43.09	2715	2715	2635	3510	1890	2700	2656.68	4.73	6345	2786	2742	2706	2662	2626	2765	2685	146	810	500	1990	5	1	28057025	758	4.02	0.63	12	0.19	672.00	4255.00	3320	20240625	-18.67	2200	20240419	22.73	3320	-18.67	20240625	2200	22.73	20240419	3320	-18.67	20240625	2200	22.73	20240419	1.71	N	009180	500	146 억	1327004	N	N	3915	N	N
75	20240718	150231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-65	5	-2.41	130098680	48978	40.22	2715	2715	2635	3510	1890	2700	2656.27	4.73	5589	2786	2742	2706	2662	2626	2765	2685	146	810	500	1990	5	1	28057025	739	3.92	0.62	12	0.17	672.00	4255.00	3320	20240625	-20.63	2200	20240419	19.77	3320	-20.63	20240625	2200	19.77	20240419	3320	-20.63	20240625	2200	19.77	20240419	1.71	N	009180	500	146 억	1327004	N	N	19	N	N
76	20240718	140230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-40	5	-1.48	51433015	19247	15.80	2715	2715	2655	3510	1890	2700	2672.26	4.73	-1397	2786	2742	2706	2662	2626	2765	2685	146	810	500	1990	5	1	28057025	746	3.96	0.63	12	0.07	672.00	4255.00	3320	20240625	-19.88	2200	20240419	20.91	3320	-19.88	20240625	2200	20.91	20240419	3320	-19.88	20240625	2200	20.91	20240419	1.71	N	009180	500	146 억	1327004	N	N	19	N	N
77	20240718	130230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	38849935	14528	11.93	2715	2715	2655	3510	1890	2700	2674.14	4.73	-916	2786	2742	2706	2662	2626	2765	2685	146	810	500	1990	5	1	28057025	755	4.00	0.63	12	0.05	672.00	4255.00	3320	20240625	-18.98	2200	20240419	22.27	3320	-18.98	20240625	2200	22.27	20240419	3320	-18.98	20240625	2200	22.27	20240419	1.71	N	009180	500	146 억	1327004	N	N	19	N	N
78	20240718	120230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-15	5	-0.56	35639280	13328	10.94	2715	2715	2655	3510	1890	2700	2674.02	4.73	-1454	2786	2742	2706	2662	2626	2765	2685	146	810	500	1990	5	1	28057025	753	4.00	0.63	12	0.05	672.00	4255.00	3320	20240625	-19.13	2200	20240419	22.05	3320	-19.13	20240625	2200	22.05	20240419	3320	-19.13	20240625	2200	22.05	20240419	1.71	N	009180	500	146 억	1327004	N	N	19	N	N
79	20240718	110231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	33755830	12627	10.37	2715	2715	2655	3510	1890	2700	2673.31	4.73	-1462	2786	2742	2706	2662	2626	2765	2685	146	810	500	1990	5	1	28057025	755	4.00	0.63	12	0.05	672.00	4255.00	3320	20240625	-18.98	2200	20240419	22.27	3320	-18.98	20240625	2200	22.27	20240419	3320	-18.98	20240625	2200	22.27	20240419	1.71	N	009180	500	146 억	1327004	N	N	19	N	N
80	20240718	100232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	26807600	10045	8.25	2715	2715	2655	3510	1890	2700	2668.75	4.73	-1371	2786	2742	2706	2662	2626	2765	2685	146	810	500	1990	5	1	28057025	755	4.00	0.63	12	0.04	672.00	4255.00	3320	20240625	-18.98	2200	20240419	22.27	3320	-18.98	20240625	2200	22.27	20240419	3320	-18.98	20240625	2200	22.27	20240419	1.71	N	009180	500	146 억	1327004	N	N	19	N	N
81	20240718	090233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	1820990	677	0.56	2715	2715	2680	3510	1890	2700	2689.79	4.73	-285	2786	2742	2706	2662	2626	2765	2685	146	810	500	1990	5	1	28057025	755	4.00	0.63	12	0.00	672.00	4255.00	3320	20240625	-18.98	2200	20240419	22.27	3320	-18.98	20240625	2200	22.27	20240419	3320	-18.98	20240625	2200	22.27	20240419	1.71	N	009180	500	146 억	1327004	N	N	19	N	N
82	20240717	160238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	5	2	0.19	328712650	121651	284.13	2670	2750	2670	3500	1890	2695	2702.10	4.75	-4819	2781	2737	2711	2667	2641	2725	2655	146	805	500	1990	5	1	28057025	758	4.02	0.63	12	0.43	672.00	4255.00	3320	20240625	-18.67	2200	20240419	22.73	3320	-18.67	20240625	2200	22.73	20240419	3320	-18.67	20240625	2200	22.73	20240419	1.76	N	009180	500	146 억	1331780	N	N	19	N	N
83	20240717	150240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	25	2	0.93	292490065	108273	252.89	2670	2750	2670	3500	1890	2695	2701.41	4.75	-4021	2781	2737	2711	2667	2641	2725	2655	146	805	500	1990	5	1	28057025	763	4.05	0.64	12	0.39	672.00	4255.00	3320	20240625	-18.07	2200	20240419	23.64	3320	-18.07	20240625	2200	23.64	20240419	3320	-18.07	20240625	2200	23.64	20240419	1.76	N	009180	500	146 억	1331780	N	N	0	N	N
84	20240717	140239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	25	2	0.93	274682510	101719	237.58	2670	2750	2670	3500	1890	2695	2700.41	4.75	-1914	2781	2737	2711	2667	2641	2725	2655	146	805	500	1990	5	1	28057025	763	4.05	0.64	12	0.36	672.00	4255.00	3320	20240625	-18.07	2200	20240419	23.64	3320	-18.07	20240625	2200	23.64	20240419	3320	-18.07	20240625	2200	23.64	20240419	1.76	N	009180	500	146 억	1331780	N	N	0	N	N
85	20240717	130240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	30	2	1.11	259924115	96299	224.92	2670	2750	2670	3500	1890	2695	2699.14	4.75	3372	2781	2737	2711	2667	2641	2725	2655	146	805	500	1990	5	1	28057025	765	4.06	0.64	12	0.34	672.00	4255.00	3320	20240625	-17.92	2200	20240419	23.86	3320	-17.92	20240625	2200	23.86	20240419	3320	-17.92	20240625	2200	23.86	20240419	1.76	N	009180	500	146 억	1331780	N	N	0	N	N
86	20240717	120239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	35	2	1.30	254644630	94370	220.41	2670	2750	2670	3500	1890	2695	2698.36	4.75	3646	2781	2737	2711	2667	2641	2725	2655	146	805	500	1990	5	1	28057025	766	4.06	0.64	12	0.34	672.00	4255.00	3320	20240625	-17.77	2200	20240419	24.09	3320	-17.77	20240625	2200	24.09	20240419	3320	-17.77	20240625	2200	24.09	20240419	1.76	N	009180	500	146 억	1331780	N	N	0	N	N
87	20240717	110239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	40	2	1.48	236440140	87697	204.83	2670	2750	2670	3500	1890	2695	2696.10	4.75	3105	2781	2737	2711	2667	2641	2725	2655	146	805	500	1990	5	1	28057025	767	4.07	0.64	12	0.31	672.00	4255.00	3320	20240625	-17.62	2200	20240419	24.32	3320	-17.62	20240625	2200	24.32	20240419	3320	-17.62	20240625	2200	24.32	20240419	1.76	N	009180	500	146 억	1331780	N	N	0	N	N
88	20240717	100238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	35	2	1.30	193312815	71822	167.75	2670	2740	2670	3500	1890	2695	2691.55	4.75	9631	2781	2737	2711	2667	2641	2725	2655	146	805	500	1990	5	1	28057025	766	4.06	0.64	12	0.26	672.00	4255.00	3320	20240625	-17.77	2200	20240419	24.09	3320	-17.77	20240625	2200	24.09	20240419	3320	-17.77	20240625	2200	24.09	20240419	1.76	N	009180	500	146 억	1331780	N	N	0	N	N
89	20240717	090219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-5	5	-0.19	88960450	33294	77.76	2670	2710	2670	3500	1890	2695	2671.97	4.75	5249	2781	2737	2711	2667	2641	2725	2655	146	805	500	1990	5	1	28057025	755	4.00	0.63	12	0.12	672.00	4255.00	3320	20240625	-18.98	2200	20240419	22.27	3320	-18.98	20240625	2200	22.27	20240419	3320	-18.98	20240625	2200	22.27	20240419	1.76	N	009180	500	146 억	1331780	N	N	0	N	N
90	20240716	160239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-40	5	-1.46	115754685	42671	89.42	2735	2755	2685	3555	1915	2735	2712.73	4.73	4360	2815	2775	2725	2685	2635	2795	2705	146	820	500	2020	5	1	28057025	756	4.01	0.63	12	0.15	672.00	4255.00	3320	20240625	-18.83	2200	20240419	22.50	3320	-18.83	20240625	2200	22.50	20240419	3320	-18.83	20240625	2200	22.50	20240419	1.77	N	009180	500	146 억	1328041	N	N	694	N	N
91	20240716	150242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-35	5	-1.28	109476785	40341	84.53	2735	2755	2685	3555	1915	2735	2713.78	4.73	4831	2815	2775	2725	2685	2635	2795	2705	146	820	500	2020	5	1	28057025	758	4.02	0.63	12	0.14	672.00	4255.00	3320	20240625	-18.67	2200	20240419	22.73	3320	-18.67	20240625	2200	22.73	20240419	3320	-18.67	20240625	2200	22.73	20240419	1.77	N	009180	500	146 억	1328041	N	N	694	N	N
92	20240716	140241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	5	2	0.18	47825785	17510	36.69	2735	2755	2705	3555	1915	2735	2731.34	4.73	-4353	2815	2775	2725	2685	2635	2795	2705	146	820	500	2020	5	1	28057025	769	4.08	0.64	12	0.06	672.00	4255.00	3320	20240625	-17.47	2200	20240419	24.55	3320	-17.47	20240625	2200	24.55	20240419	3320	-17.47	20240625	2200	24.55	20240419	1.77	N	009180	500	146 억	1328041	N	N	694	N	N
93	20240716	130240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	5	2	0.18	46637175	17075	35.78	2735	2755	2705	3555	1915	2735	2731.31	4.73	-4256	2815	2775	2725	2685	2635	2795	2705	146	820	500	2020	5	1	28057025	769	4.08	0.64	12	0.06	672.00	4255.00	3320	20240625	-17.47	2200	20240419	24.55	3320	-17.47	20240625	2200	24.55	20240419	3320	-17.47	20240625	2200	24.55	20240419	1.77	N	009180	500	146 억	1328041	N	N	694	N	N
94	20240716	120240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-10	5	-0.37	44019000	16119	33.78	2735	2755	2705	3555	1915	2735	2730.88	4.73	-3460	2815	2775	2725	2685	2635	2795	2705	146	820	500	2020	5	1	28057025	765	4.06	0.64	12	0.06	672.00	4255.00	3320	20240625	-17.92	2200	20240419	23.86	3320	-17.92	20240625	2200	23.86	20240419	3320	-17.92	20240625	2200	23.86	20240419	1.77	N	009180	500	146 억	1328041	N	N	694	N	N
95	20240716	110241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-5	5	-0.18	33049985	12077	25.31	2735	2755	2720	3555	1915	2735	2736.61	4.73	-3250	2815	2775	2725	2685	2635	2795	2705	146	820	500	2020	5	1	28057025	766	4.06	0.64	12	0.04	672.00	4255.00	3320	20240625	-17.77	2200	20240419	24.09	3320	-17.77	20240625	2200	24.09	20240419	3320	-17.77	20240625	2200	24.09	20240419	1.77	N	009180	500	146 억	1328041	N	N	694	N	N
96	20240716	100240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-10	5	-0.37	26800015	9786	20.51	2735	2755	2725	3555	1915	2735	2738.61	4.73	-2474	2815	2775	2725	2685	2635	2795	2705	146	820	500	2020	5	1	28057025	765	4.06	0.64	12	0.03	672.00	4255.00	3320	20240625	-17.92	2200	20240419	23.86	3320	-17.92	20240625	2200	23.86	20240419	3320	-17.92	20240625	2200	23.86	20240419	1.77	N	009180	500	146 억	1328041	N	N	694	N	N
97	20240716	090239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	0	3	0.00	68370	25	0.05	2735	2735	2730	3555	1915	2735	2734.80	4.73	-3	2815	2775	2725	2685	2635	2795	2705	146	820	500	2020	5	1	28057025	767	4.07	0.64	12	0.00	672.00	4255.00	3320	20240625	-17.62	2200	20240419	24.32	3320	-17.62	20240625	2200	24.32	20240419	3320	-17.62	20240625	2200	24.32	20240419	1.77	N	009180	500	146 억	1328041	N	N	694	N	N
98	20240715	160237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-5	5	-0.18	128840580	47366	64.48	2720	2765	2675	3560	1920	2740	2720.11	4.68	15418	2843	2791	2758	2706	2673	2775	2690	146	820	500	2020	5	1	28057025	767	4.07	0.64	12	0.17	672.00	4255.00	3320	20240625	-17.62	2200	20240419	24.32	3320	-17.62	20240625	2200	24.32	20240419	3320	-17.62	20240625	2200	24.32	20240419	1.74	N	009180	500	146 억	1312470	N	N	694	N	N
99	20240715	150238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-10	5	-0.36	118824310	43702	59.49	2720	2765	2675	3560	1920	2740	2718.97	4.68	14688	2843	2791	2758	2706	2673	2775	2690	146	820	500	2020	5	1	28057025	766	4.06	0.64	12	0.16	672.00	4255.00	3320	20240625	-17.77	2200	20240419	24.09	3320	-17.77	20240625	2200	24.09	20240419	3320	-17.77	20240625	2200	24.09	20240419	1.74	N	009180	500	146 억	1312470	N	N	0	N	N
100	20240715	140237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-5	5	-0.18	105706845	38885	52.94	2720	2765	2675	3560	1920	2740	2718.45	4.68	11136	2843	2791	2758	2706	2673	2775	2690	146	820	500	2020	5	1	28057025	767	4.07	0.64	12	0.14	672.00	4255.00	3320	20240625	-17.62	2200	20240419	24.32	3320	-17.62	20240625	2200	24.32	20240419	3320	-17.62	20240625	2200	24.32	20240419	1.74	N	009180	500	146 억	1312470	N	N	0	N	N
101	20240715	130238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	0	3	0.00	37900255	13854	18.86	2720	2765	2705	3560	1920	2740	2735.69	4.68	1251	2843	2791	2758	2706	2673	2775	2690	146	820	500	2020	5	1	28057025	769	4.08	0.64	12	0.05	672.00	4255.00	3320	20240625	-17.47	2200	20240419	24.55	3320	-17.47	20240625	2200	24.55	20240419	3320	-17.47	20240625	2200	24.55	20240419	1.74	N	009180	500	146 억	1312470	N	N	0	N	N
102	20240715	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	5	2	0.18	34944175	12775	17.39	2720	2765	2705	3560	1920	2740	2735.36	4.68	2245	2843	2791	2758	2706	2673	2775	2690	146	820	500	2020	5	1	28057025	770	4.08	0.65	12	0.05	672.00	4255.00	3320	20240625	-17.32	2200	20240419	24.77	3320	-17.32	20240625	2200	24.77	20240419	3320	-17.32	20240625	2200	24.77	20240419	1.74	N	009180	500	146 억	1312470	N	N	0	N	N
103	20240715	110238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	10	2	0.36	25574630	9340	12.72	2720	2765	2720	3560	1920	2740	2738.18	4.68	2239	2843	2791	2758	2706	2673	2775	2690	146	820	500	2020	5	1	28057025	772	4.09	0.65	12	0.03	672.00	4255.00	3320	20240625	-17.17	2200	20240419	25.00	3320	-17.17	20240625	2200	25.00	20240419	3320	-17.17	20240625	2200	25.00	20240419	1.74	N	009180	500	146 억	1312470	N	N	0	N	N
104	20240715	100239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	20	2	0.73	18655525	6834	9.30	2720	2765	2720	3560	1920	2740	2729.81	4.68	3466	2843	2791	2758	2706	2673	2775	2690	146	820	500	2020	5	1	28057025	774	4.11	0.65	12	0.02	672.00	4255.00	3320	20240625	-16.87	2200	20240419	25.45	3320	-16.87	20240625	2200	25.45	20240419	3320	-16.87	20240625	2200	25.45	20240419	1.74	N	009180	500	146 억	1312470	N	N	0	N	N
105	20240715	090238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	0	3	0.00	11059820	4063	5.53	2720	2740	2720	3560	1920	2740	2722.08	4.68	1976	2843	2791	2758	2706	2673	2775	2690	146	820	500	2020	5	1	28057025	769	4.08	0.64	12	0.01	672.00	4255.00	3320	20240625	-17.47	2200	20240419	24.55	3320	-17.47	20240625	2200	24.55	20240419	3320	-17.47	20240625	2200	24.55	20240419	1.74	N	009180	500	146 억	1312470	N	N	0	N	N
106	20240712	160236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-55	5	-1.97	201656880	73339	87.35	2795	2810	2725	3630	1960	2795	2749.65	4.74	9256	2891	2842	2801	2752	2711	2822	2732	146	835	500	2060	5	1	28057025	769	4.08	0.64	12	0.26	672.00	4255.00	3320	20240625	-17.47	2200	20240419	24.55	3320	-17.47	20240625	2200	24.55	20240419	3320	-17.47	20240625	2200	24.55	20240419	1.69	N	009180	500	146 억	1329649	N	N	69	N	N
107	20240712	150236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-55	5	-1.97	135452605	49325	58.75	2795	2810	2725	3630	1960	2795	2746.12	4.74	255	2891	2842	2801	2752	2711	2822	2732	146	835	500	2060	5	1	28057025	769	4.08	0.64	12	0.18	672.00	4255.00	3320	20240625	-17.47	2200	20240419	24.55	3320	-17.47	20240625	2200	24.55	20240419	3320	-17.47	20240625	2200	24.55	20240419	1.69	N	009180	500	146 억	1329649	N	N	69	N	N
108	20240712	140239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-50	5	-1.79	52604900	19102	22.75	2795	2810	2735	3630	1960	2795	2753.89	4.74	-6470	2891	2842	2801	2752	2711	2822	2732	146	835	500	2060	5	1	28057025	770	4.08	0.65	12	0.07	672.00	4255.00	3320	20240625	-17.32	2200	20240419	24.77	3320	-17.32	20240625	2200	24.77	20240419	3320	-17.32	20240625	2200	24.77	20240419	1.69	N	009180	500	146 억	1329649	N	N	69	N	N
109	20240712	130237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-35	5	-1.25	24688015	8935	10.64	2795	2810	2750	3630	1960	2795	2763.07	4.74	-3713	2891	2842	2801	2752	2711	2822	2732	146	835	500	2060	5	1	28057025	774	4.11	0.65	12	0.03	672.00	4255.00	3320	20240625	-16.87	2200	20240419	25.45	3320	-16.87	20240625	2200	25.45	20240419	3320	-16.87	20240625	2200	25.45	20240419	1.69	N	009180	500	146 억	1329649	N	N	69	N	N
110	20240712	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-35	5	-1.25	23132070	8372	9.97	2795	2810	2750	3630	1960	2795	2763.03	4.74	-3406	2891	2842	2801	2752	2711	2822	2732	146	835	500	2060	5	1	28057025	774	4.11	0.65	12	0.03	672.00	4255.00	3320	20240625	-16.87	2200	20240419	25.45	3320	-16.87	20240625	2200	25.45	20240419	3320	-16.87	20240625	2200	25.45	20240419	1.69	N	009180	500	146 억	1329649	N	N	69	N	N
111	20240712	110236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-30	5	-1.07	16287945	5893	7.02	2795	2810	2750	3630	1960	2795	2763.95	4.74	-2472	2891	2842	2801	2752	2711	2822	2732	146	835	500	2060	5	1	28057025	776	4.11	0.65	12	0.02	672.00	4255.00	3320	20240625	-16.72	2200	20240419	25.68	3320	-16.72	20240625	2200	25.68	20240419	3320	-16.72	20240625	2200	25.68	20240419	1.69	N	009180	500	146 억	1329649	N	N	69	N	N
112	20240712	100238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-40	5	-1.43	11772885	4256	5.07	2795	2810	2750	3630	1960	2795	2766.19	4.74	-2047	2891	2842	2801	2752	2711	2822	2732	146	835	500	2060	5	1	28057025	773	4.10	0.65	12	0.02	672.00	4255.00	3320	20240625	-17.02	2200	20240419	25.23	3320	-17.02	20240625	2200	25.23	20240419	3320	-17.02	20240625	2200	25.23	20240419	1.69	N	009180	500	146 억	1329649	N	N	69	N	N
113	20240712	090237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3630	1960	2795	0.00	4.74	0	2891	2842	2801	2752	2711	2822	2732	146	835	500	2060	5	1	28057025	784	4.16	0.66	12	0.00	672.00	4255.00	3320	20240625	-15.81	2200	20240419	27.05	3320	-15.81	20240625	2200	27.05	20240419	3320	-15.81	20240625	2200	27.05	20240419	1.69	N	009180	500	146 억	1329649	N	N	69	N	N
114	20240711	160235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	10	2	0.36	234706530	83956	152.96	2815	2850	2760	3620	1950	2785	2795.59	4.73	1761	2885	2835	2810	2760	2735	2822	2747	146	835	500	2060	5	1	28057025	784	4.16	0.66	12	0.30	672.00	4255.00	3320	20240625	-15.81	2200	20240419	27.05	3320	-15.81	20240625	2200	27.05	20240419	3320	-15.81	20240625	2200	27.05	20240419	1.67	N	009180	500	146 억	1327491	N	N	69	N	N
115	20240711	150238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	0	3	0.00	220319835	78793	143.55	2815	2850	2760	3620	1950	2785	2796.19	4.73	1210	2885	2835	2810	2760	2735	2822	2747	146	835	500	2060	5	1	28057025	781	4.14	0.65	12	0.28	672.00	4255.00	3320	20240625	-16.11	2200	20240419	26.59	3320	-16.11	20240625	2200	26.59	20240419	3320	-16.11	20240625	2200	26.59	20240419	1.67	N	009180	500	146 억	1327491	N	N	32	N	N
116	20240711	140237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-20	5	-0.72	200160005	71534	130.32	2815	2850	2760	3620	1950	2785	2798.11	4.73	-2601	2885	2835	2810	2760	2735	2822	2747	146	835	500	2060	5	1	28057025	776	4.11	0.65	12	0.25	672.00	4255.00	3320	20240625	-16.72	2200	20240419	25.68	3320	-16.72	20240625	2200	25.68	20240419	3320	-16.72	20240625	2200	25.68	20240419	1.67	N	009180	500	146 억	1327491	N	N	32	N	N
117	20240711	130237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-5	5	-0.18	150747260	53691	97.82	2815	2850	2775	3620	1950	2785	2807.68	4.73	-9388	2885	2835	2810	2760	2735	2822	2747	146	835	500	2060	5	1	28057025	780	4.14	0.65	12	0.19	672.00	4255.00	3320	20240625	-16.27	2200	20240419	26.36	3320	-16.27	20240625	2200	26.36	20240419	3320	-16.27	20240625	2200	26.36	20240419	1.67	N	009180	500	146 억	1327491	N	N	32	N	N
118	20240711	120237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-5	5	-0.18	133668900	47574	86.67	2815	2850	2780	3620	1950	2785	2809.70	4.73	-9699	2885	2835	2810	2760	2735	2822	2747	146	835	500	2060	5	1	28057025	780	4.14	0.65	12	0.17	672.00	4255.00	3320	20240625	-16.27	2200	20240419	26.36	3320	-16.27	20240625	2200	26.36	20240419	3320	-16.27	20240625	2200	26.36	20240419	1.67	N	009180	500	146 억	1327491	N	N	32	N	N
119	20240711	110236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	55	2	1.97	45824440	16263	29.63	2815	2850	2790	3620	1950	2785	2817.71	4.73	-4514	2885	2835	2810	2760	2735	2822	2747	146	835	500	2060	5	1	28057025	797	4.23	0.67	12	0.06	672.00	4255.00	3320	20240625	-14.46	2200	20240419	29.09	3320	-14.46	20240625	2200	29.09	20240419	3320	-14.46	20240625	2200	29.09	20240419	1.67	N	009180	500	146 억	1327491	N	N	32	N	N
120	20240711	100236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	25	2	0.90	18330505	6529	11.89	2815	2815	2790	3620	1950	2785	2807.55	4.73	-1121	2885	2835	2810	2760	2735	2822	2747	146	835	500	2060	5	1	28057025	788	4.18	0.66	12	0.02	672.00	4255.00	3320	20240625	-15.36	2200	20240419	27.73	3320	-15.36	20240625	2200	27.73	20240419	3320	-15.36	20240625	2200	27.73	20240419	1.67	N	009180	500	146 억	1327491	N	N	32	N	N
121	20240711	090235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	30	2	1.08	1047180	372	0.68	2815	2815	2815	3620	1950	2785	2815.00	4.73	-55	2885	2835	2810	2760	2735	2822	2747	146	835	500	2060	5	1	28057025	790	4.19	0.66	12	0.00	672.00	4255.00	3320	20240625	-15.21	2200	20240419	27.95	3320	-15.21	20240625	2200	27.95	20240419	3320	-15.21	20240625	2200	27.95	20240419	1.67	N	009180	500	146 억	1327491	N	N	32	N	N
122	20240710	160236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-50	5	-1.76	154295345	54875	103.21	2810	2860	2785	3685	1985	2835	2811.95	4.73	648	2925	2880	2845	2800	2765	2862	2782	146	850	500	2090	5	1	28057025	781	4.14	0.65	12	0.20	672.00	4255.00	3320	20240625	-16.11	2200	20240419	26.59	3320	-16.11	20240625	2200	26.59	20240419	3320	-16.11	20240625	2200	26.59	20240419	1.69	N	009180	500	146 억	1326251	N	N	32	N	N
123	20240710	150236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-15	5	-0.53	123361475	43801	82.38	2810	2860	2790	3685	1985	2835	2816.41	4.73	-1061	2925	2880	2845	2800	2765	2862	2782	146	850	500	2090	5	1	28057025	791	4.20	0.66	12	0.16	672.00	4255.00	3320	20240625	-15.06	2200	20240419	28.18	3320	-15.06	20240625	2200	28.18	20240419	3320	-15.06	20240625	2200	28.18	20240419	1.69	N	009180	500	146 억	1326251	N	N	34	N	N
124	20240710	140235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-20	5	-0.71	102949180	36532	68.71	2810	2860	2790	3685	1985	2835	2818.05	4.73	-3931	2925	2880	2845	2800	2765	2862	2782	146	850	500	2090	5	1	28057025	790	4.19	0.66	12	0.13	672.00	4255.00	3320	20240625	-15.21	2200	20240419	27.95	3320	-15.21	20240625	2200	27.95	20240419	3320	-15.21	20240625	2200	27.95	20240419	1.69	N	009180	500	146 억	1326251	N	N	34	N	N
125	20240710	130236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-15	5	-0.53	96643915	34283	64.48	2810	2860	2790	3685	1985	2835	2819.00	4.73	-4321	2925	2880	2845	2800	2765	2862	2782	146	850	500	2090	5	1	28057025	791	4.20	0.66	12	0.12	672.00	4255.00	3320	20240625	-15.06	2200	20240419	28.18	3320	-15.06	20240625	2200	28.18	20240419	3320	-15.06	20240625	2200	28.18	20240419	1.69	N	009180	500	146 억	1326251	N	N	34	N	N
126	20240710	120234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-25	5	-0.88	88904435	31527	59.30	2810	2860	2790	3685	1985	2835	2819.95	4.73	-4077	2925	2880	2845	2800	2765	2862	2782	146	850	500	2090	5	1	28057025	788	4.18	0.66	12	0.11	672.00	4255.00	3320	20240625	-15.36	2200	20240419	27.73	3320	-15.36	20240625	2200	27.73	20240419	3320	-15.36	20240625	2200	27.73	20240419	1.69	N	009180	500	146 억	1326251	N	N	34	N	N
127	20240710	110237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	0	3	0.00	43358740	15326	28.83	2810	2860	2810	3685	1985	2835	2829.10	4.73	-5601	2925	2880	2845	2800	2765	2862	2782	146	850	500	2090	5	1	28057025	795	4.22	0.67	12	0.05	672.00	4255.00	3320	20240625	-14.61	2200	20240419	28.86	3320	-14.61	20240625	2200	28.86	20240419	3320	-14.61	20240625	2200	28.86	20240419	1.69	N	009180	500	146 억	1326251	N	N	34	N	N
128	20240710	100235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	0	3	0.00	30595495	10813	20.34	2810	2860	2810	3685	1985	2835	2829.51	4.73	-4178	2925	2880	2845	2800	2765	2862	2782	146	850	500	2090	5	1	28057025	795	4.22	0.67	12	0.04	672.00	4255.00	3320	20240625	-14.61	2200	20240419	28.86	3320	-14.61	20240625	2200	28.86	20240419	3320	-14.61	20240625	2200	28.86	20240419	1.69	N	009180	500	146 억	1326251	N	N	34	N	N
129	20240710	090236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	0	3	0.00	5044755	1784	3.36	2810	2860	2810	3685	1985	2835	2827.78	4.73	-1080	2925	2880	2845	2800	2765	2862	2782	146	850	500	2090	5	1	28057025	795	4.22	0.67	12	0.01	672.00	4255.00	3320	20240625	-14.61	2200	20240419	28.86	3320	-14.61	20240625	2200	28.86	20240419	3320	-14.61	20240625	2200	28.86	20240419	1.69	N	009180	500	146 억	1326251	N	N	34	N	N
130	20240709	160235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-25	5	-0.87	150863880	53067	95.84	2850	2890	2810	3715	2005	2860	2842.89	4.78	-13974	2893	2876	2843	2826	2793	2885	2835	146	855	500	2110	5	1	28057025	795	4.22	0.67	12	0.19	672.00	4255.00	3320	20240625	-14.61	2200	20240419	28.86	3320	-14.61	20240625	2200	28.86	20240419	3320	-14.61	20240625	2200	28.86	20240419	1.71	N	009180	500	146 억	1340166	N	N	34	N	N
131	20240709	150235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-35	5	-1.22	146652590	51576	93.15	2850	2890	2810	3715	2005	2860	2843.43	4.78	-13839	2893	2876	2843	2826	2793	2885	2835	146	855	500	2110	5	1	28057025	793	4.20	0.66	12	0.18	672.00	4255.00	3320	20240625	-14.91	2200	20240419	28.41	3320	-14.91	20240625	2200	28.41	20240419	3320	-14.91	20240625	2200	28.41	20240419	1.71	N	009180	500	146 억	1340166	N	N	44	N	N
132	20240709	140236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-40	5	-1.40	131113340	46080	83.22	2850	2890	2810	3715	2005	2860	2845.34	4.78	-13306	2893	2876	2843	2826	2793	2885	2835	146	855	500	2110	5	1	28057025	791	4.20	0.66	12	0.16	672.00	4255.00	3320	20240625	-15.06	2200	20240419	28.18	3320	-15.06	20240625	2200	28.18	20240419	3320	-15.06	20240625	2200	28.18	20240419	1.71	N	009180	500	146 억	1340166	N	N	44	N	N
133	20240709	130236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-35	5	-1.22	115889385	40696	73.50	2850	2890	2810	3715	2005	2860	2847.68	4.78	-13062	2893	2876	2843	2826	2793	2885	2835	146	855	500	2110	5	1	28057025	793	4.20	0.66	12	0.15	672.00	4255.00	3320	20240625	-14.91	2200	20240419	28.41	3320	-14.91	20240625	2200	28.41	20240419	3320	-14.91	20240625	2200	28.41	20240419	1.71	N	009180	500	146 억	1340166	N	N	44	N	N
134	20240709	120237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	0	3	0.00	88227060	30884	55.78	2850	2890	2835	3715	2005	2860	2856.72	4.78	-11578	2893	2876	2843	2826	2793	2885	2835	146	855	500	2110	5	1	28057025	802	4.26	0.67	12	0.11	672.00	4255.00	3320	20240625	-13.86	2200	20240419	30.00	3320	-13.86	20240625	2200	30.00	20240419	3320	-13.86	20240625	2200	30.00	20240419	1.71	N	009180	500	146 억	1340166	N	N	44	N	N
135	20240709	110236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	0	3	0.00	62495055	21829	39.43	2850	2890	2840	3715	2005	2860	2862.94	4.78	-11001	2893	2876	2843	2826	2793	2885	2835	146	855	500	2110	5	1	28057025	802	4.26	0.67	12	0.08	672.00	4255.00	3320	20240625	-13.86	2200	20240419	30.00	3320	-13.86	20240625	2200	30.00	20240419	3320	-13.86	20240625	2200	30.00	20240419	1.71	N	009180	500	146 억	1340166	N	N	44	N	N
136	20240709	100235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	0	3	0.00	54021795	18856	34.06	2850	2890	2840	3715	2005	2860	2864.97	4.78	-8497	2893	2876	2843	2826	2793	2885	2835	146	855	500	2110	5	1	28057025	802	4.26	0.67	12	0.07	672.00	4255.00	3320	20240625	-13.86	2200	20240419	30.00	3320	-13.86	20240625	2200	30.00	20240419	3320	-13.86	20240625	2200	30.00	20240419	1.71	N	009180	500	146 억	1340166	N	N	44	N	N
137	20240709	090236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-20	5	-0.70	3230605	1135	2.05	2850	2850	2840	3715	2005	2860	2846.35	4.78	430	2893	2876	2843	2826	2793	2885	2835	146	855	500	2110	5	1	28057025	797	4.23	0.67	12	0.00	672.00	4255.00	3320	20240625	-14.46	2200	20240419	29.09	3320	-14.46	20240625	2200	29.09	20240419	3320	-14.46	20240625	2200	29.09	20240419	1.71	N	009180	500	146 억	1340166	N	N	44	N	N
138	20240708	160234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	45	2	1.60	156562475	55286	62.64	2810	2860	2810	3655	1975	2815	2831.86	4.73	13335	2951	2882	2846	2777	2741	2865	2760	146	840	500	2080	5	1	28057025	802	4.26	0.67	12	0.20	672.00	4255.00	3320	20240625	-13.86	2200	20240419	30.00	3320	-13.86	20240625	2200	30.00	20240419	3320	-13.86	20240625	2200	30.00	20240419	1.71	N	009180	500	146 억	1326856	N	N	44	N	N
139	20240708	150235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	35	2	1.24	149325330	52751	59.77	2810	2850	2810	3655	1975	2815	2830.76	4.73	14502	2951	2882	2846	2777	2741	2865	2760	146	840	500	2080	5	1	28057025	800	4.24	0.67	12	0.19	672.00	4255.00	3320	20240625	-14.16	2200	20240419	29.55	3320	-14.16	20240625	2200	29.55	20240419	3320	-14.16	20240625	2200	29.55	20240419	1.71	N	009180	500	146 억	1326856	N	N	46	N	N
140	20240708	140235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	25	2	0.89	137817680	48697	55.18	2810	2850	2810	3655	1975	2815	2830.11	4.73	13102	2951	2882	2846	2777	2741	2865	2760	146	840	500	2080	5	1	28057025	797	4.23	0.67	12	0.17	672.00	4255.00	3320	20240625	-14.46	2200	20240419	29.09	3320	-14.46	20240625	2200	29.09	20240419	3320	-14.46	20240625	2200	29.09	20240419	1.71	N	009180	500	146 억	1326856	N	N	46	N	N
141	20240708	130234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	35	2	1.24	130188645	46019	52.14	2810	2850	2810	3655	1975	2815	2829.02	4.73	12679	2951	2882	2846	2777	2741	2865	2760	146	840	500	2080	5	1	28057025	800	4.24	0.67	12	0.16	672.00	4255.00	3320	20240625	-14.16	2200	20240419	29.55	3320	-14.16	20240625	2200	29.55	20240419	3320	-14.16	20240625	2200	29.55	20240419	1.71	N	009180	500	146 억	1326856	N	N	46	N	N
142	20240708	120235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	20	2	0.71	121086940	42818	48.52	2810	2850	2810	3655	1975	2815	2827.94	4.73	13640	2951	2882	2846	2777	2741	2865	2760	146	840	500	2080	5	1	28057025	795	4.22	0.67	12	0.15	672.00	4255.00	3320	20240625	-14.61	2200	20240419	28.86	3320	-14.61	20240625	2200	28.86	20240419	3320	-14.61	20240625	2200	28.86	20240419	1.71	N	009180	500	146 억	1326856	N	N	46	N	N
143	20240708	110233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	20	2	0.71	71374580	25258	28.62	2810	2840	2810	3655	1975	2815	2825.82	4.73	7994	2951	2882	2846	2777	2741	2865	2760	146	840	500	2080	5	1	28057025	795	4.22	0.67	12	0.09	672.00	4255.00	3320	20240625	-14.61	2200	20240419	28.86	3320	-14.61	20240625	2200	28.86	20240419	3320	-14.61	20240625	2200	28.86	20240419	1.71	N	009180	500	146 억	1326856	N	N	46	N	N
144	20240708	100234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	15	2	0.53	44566585	15768	17.87	2810	2840	2810	3655	1975	2815	2826.39	4.73	2252	2951	2882	2846	2777	2741	2865	2760	146	840	500	2080	5	1	28057025	794	4.21	0.67	12	0.06	672.00	4255.00	3320	20240625	-14.76	2200	20240419	28.64	3320	-14.76	20240625	2200	28.64	20240419	3320	-14.76	20240625	2200	28.64	20240419	1.71	N	009180	500	146 억	1326856	N	N	46	N	N
145	20240708	090234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	0	3	0.00	702780	250	0.28	2810	2815	2810	3655	1975	2815	2811.12	4.73	32	2951	2882	2846	2777	2741	2865	2760	146	840	500	2080	5	1	28057025	790	4.19	0.66	12	0.00	672.00	4255.00	3320	20240625	-15.21	2200	20240419	27.95	3320	-15.21	20240625	2200	27.95	20240419	3320	-15.21	20240625	2200	27.95	20240419	1.71	N	009180	500	146 억	1326856	N	N	46	N	N
146	20240705	160233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-75	5	-2.60	246845365	87006	150.73	2890	2915	2810	3755	2025	2890	2837.11	4.68	13405	2976	2932	2911	2867	2846	2922	2857	146	865	500	2130	5	1	28057025	790	4.19	0.66	12	0.31	672.00	4255.00	3320	20240625	-15.21	2200	20240419	27.95	3320	-15.21	20240625	2200	27.95	20240419	3320	-15.21	20240625	2200	27.95	20240419	1.67	N	009180	500	146 억	1312070	N	N	46	N	N
147	20240705	150234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-65	5	-2.25	238360610	83996	145.51	2890	2915	2810	3755	2025	2890	2837.76	4.68	12846	2976	2932	2911	2867	2846	2922	2857	146	865	500	2130	5	1	28057025	793	4.20	0.66	12	0.30	672.00	4255.00	3320	20240625	-14.91	2200	20240419	28.41	3320	-14.91	20240625	2200	28.41	20240419	3320	-14.91	20240625	2200	28.41	20240419	1.67	N	009180	500	146 억	1312070	N	N	29	N	N
148	20240705	140235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-70	5	-2.42	212788115	74967	129.87	2890	2915	2810	3755	2025	2890	2838.42	4.68	7063	2976	2932	2911	2867	2846	2922	2857	146	865	500	2130	5	1	28057025	791	4.20	0.66	12	0.27	672.00	4255.00	3320	20240625	-15.06	2200	20240419	28.18	3320	-15.06	20240625	2200	28.18	20240419	3320	-15.06	20240625	2200	28.18	20240419	1.67	N	009180	500	146 억	1312070	N	N	29	N	N
149	20240705	130234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-55	5	-1.90	173892175	61177	105.98	2890	2915	2815	3755	2025	2890	2842.44	4.68	3208	2976	2932	2911	2867	2846	2922	2857	146	865	500	2130	5	1	28057025	795	4.22	0.67	12	0.22	672.00	4255.00	3320	20240625	-14.61	2200	20240419	28.86	3320	-14.61	20240625	2200	28.86	20240419	3320	-14.61	20240625	2200	28.86	20240419	1.67	N	009180	500	146 억	1312070	N	N	29	N	N
150	20240705	120234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-65	5	-2.25	146738600	51557	89.32	2890	2915	2820	3755	2025	2890	2846.14	4.68	2544	2976	2932	2911	2867	2846	2922	2857	146	865	500	2130	5	1	28057025	793	4.20	0.66	12	0.18	672.00	4255.00	3320	20240625	-14.91	2200	20240419	28.41	3320	-14.91	20240625	2200	28.41	20240419	3320	-14.91	20240625	2200	28.41	20240419	1.67	N	009180	500	146 억	1312070	N	N	29	N	N
151	20240705	110233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-45	5	-1.56	76947885	26939	46.67	2890	2915	2820	3755	2025	2890	2856.37	4.68	-6111	2976	2932	2911	2867	2846	2922	2857	146	865	500	2130	5	1	28057025	798	4.23	0.67	12	0.10	672.00	4255.00	3320	20240625	-14.31	2200	20240419	29.32	3320	-14.31	20240625	2200	29.32	20240419	3320	-14.31	20240625	2200	29.32	20240419	1.67	N	009180	500	146 억	1312070	N	N	29	N	N
152	20240705	100233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-5	5	-0.17	32653645	11327	19.62	2890	2915	2860	3755	2025	2890	2882.81	4.68	-9222	2976	2932	2911	2867	2846	2922	2857	146	865	500	2130	5	1	28057025	809	4.29	0.68	12	0.04	672.00	4255.00	3320	20240625	-13.10	2200	20240419	31.14	3320	-13.10	20240625	2200	31.14	20240419	3320	-13.10	20240625	2200	31.14	20240419	1.67	N	009180	500	146 억	1312070	N	N	29	N	N
153	20240705	090234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	0	3	0.00	1320610	457	0.79	2890	2890	2885	3755	2025	2890	2889.74	4.68	42	2976	2932	2911	2867	2846	2922	2857	146	865	500	2130	5	1	28057025	811	4.30	0.68	12	0.00	672.00	4255.00	3320	20240625	-12.95	2200	20240419	31.36	3320	-12.95	20240625	2200	31.36	20240419	3320	-12.95	20240625	2200	31.36	20240419	1.67	N	009180	500	146 억	1312070	N	N	29	N	N
154	20240704	160233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-35	5	-1.20	167652955	57684	53.58	2930	2955	2890	3800	2050	2925	2906.41	4.71	-10036	3098	3011	2923	2836	2748	2967	2792	146	875	500	2160	5	1	28057025	811	4.30	0.68	12	0.21	672.00	4255.00	3320	20240625	-12.95	2200	20240419	31.36	3320	-12.95	20240625	2200	31.36	20240419	3320	-12.95	20240625	2200	31.36	20240419	1.71	N	009180	500	146 억	1322568	N	N	29	N	N
155	20240704	150234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-30	5	-1.03	157887240	54307	50.44	2930	2955	2890	3800	2050	2925	2907.31	4.71	-10833	3098	3011	2923	2836	2748	2967	2792	146	875	500	2160	5	1	28057025	812	4.31	0.68	12	0.19	672.00	4255.00	3320	20240625	-12.80	2200	20240419	31.59	3320	-12.80	20240625	2200	31.59	20240419	3320	-12.80	20240625	2200	31.59	20240419	1.71	N	009180	500	146 억	1322568	N	N	26	N	N
156	20240704	140233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-30	5	-1.03	141539800	48660	45.20	2930	2955	2890	3800	2050	2925	2908.75	4.71	-8452	3098	3011	2923	2836	2748	2967	2792	146	875	500	2160	5	1	28057025	812	4.31	0.68	12	0.17	672.00	4255.00	3320	20240625	-12.80	2200	20240419	31.59	3320	-12.80	20240625	2200	31.59	20240419	3320	-12.80	20240625	2200	31.59	20240419	1.71	N	009180	500	146 억	1322568	N	N	26	N	N
157	20240704	130234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-30	5	-1.03	110316115	37885	35.19	2930	2955	2890	3800	2050	2925	2911.87	4.71	-8685	3098	3011	2923	2836	2748	2967	2792	146	875	500	2160	5	1	28057025	812	4.31	0.68	12	0.14	672.00	4255.00	3320	20240625	-12.80	2200	20240419	31.59	3320	-12.80	20240625	2200	31.59	20240419	3320	-12.80	20240625	2200	31.59	20240419	1.71	N	009180	500	146 억	1322568	N	N	26	N	N
158	20240704	120233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	-10	5	-0.34	88817965	30485	28.32	2930	2955	2890	3800	2050	2925	2913.50	4.71	-9443	3098	3011	2923	2836	2748	2967	2792	146	875	500	2160	5	1	28057025	818	4.34	0.69	12	0.11	672.00	4255.00	3320	20240625	-12.20	2200	20240419	32.50	3320	-12.20	20240625	2200	32.50	20240419	3320	-12.20	20240625	2200	32.50	20240419	1.71	N	009180	500	146 억	1322568	N	N	26	N	N
159	20240704	110233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	-10	5	-0.34	77208120	26498	24.61	2930	2955	2890	3800	2050	2925	2913.73	4.71	-11233	3098	3011	2923	2836	2748	2967	2792	146	875	500	2160	5	1	28057025	818	4.34	0.69	12	0.09	672.00	4255.00	3320	20240625	-12.20	2200	20240419	32.50	3320	-12.20	20240625	2200	32.50	20240419	3320	-12.20	20240625	2200	32.50	20240419	1.71	N	009180	500	146 억	1322568	N	N	26	N	N
160	20240704	100233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	0	3	0.00	57221165	19667	18.27	2930	2955	2890	3800	2050	2925	2909.50	4.71	-9872	3098	3011	2923	2836	2748	2967	2792	146	875	500	2160	5	1	28057025	821	4.35	0.69	12	0.07	672.00	4255.00	3320	20240625	-11.90	2200	20240419	32.95	3320	-11.90	20240625	2200	32.95	20240419	3320	-11.90	20240625	2200	32.95	20240419	1.71	N	009180	500	146 억	1322568	N	N	26	N	N
161	20240704	090233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-5	5	-0.17	3563605	1219	1.13	2930	2930	2920	3800	2050	2925	2923.38	4.71	-950	3098	3011	2923	2836	2748	2967	2792	146	875	500	2160	5	1	28057025	819	4.35	0.69	12	0.00	672.00	4255.00	3320	20240625	-12.05	2200	20240419	32.73	3320	-12.05	20240625	2200	32.73	20240419	3320	-12.05	20240625	2200	32.73	20240419	1.71	N	009180	500	146 억	1322568	N	N	26	N	N
162	20240703	160232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	-60	5	-2.01	313143715	107354	83.78	2985	3010	2835	3880	2090	2985	2916.93	4.69	7921	3141	3062	3006	2927	2871	3035	2900	146	895	500	2200	5	1	28057025	821	4.35	0.69	12	0.38	672.00	4255.00	3320	20240625	-11.90	2200	20240419	32.95	3320	-11.90	20240625	2200	32.95	20240419	3320	-11.90	20240625	2200	32.95	20240419	1.66	N	009180	500	146 억	1315170	N	N	26	N	N
163	20240703	150233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-75	5	-2.51	304687810	104458	81.52	2985	3010	2835	3880	2090	2985	2916.85	4.69	7679	3141	3062	3006	2927	2871	3035	2900	146	895	500	2200	5	1	28057025	816	4.33	0.68	12	0.37	672.00	4255.00	3320	20240625	-12.35	2200	20240419	32.27	3320	-12.35	20240625	2200	32.27	20240419	3320	-12.35	20240625	2200	32.27	20240419	1.66	N	009180	500	146 억	1315170	N	N	32	N	N
164	20240703	140233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-80	5	-2.68	284925450	97653	76.21	2985	3010	2835	3880	2090	2985	2917.73	4.69	8330	3141	3062	3006	2927	2871	3035	2900	146	895	500	2200	5	1	28057025	815	4.32	0.68	12	0.35	672.00	4255.00	3320	20240625	-12.50	2200	20240419	32.05	3320	-12.50	20240625	2200	32.05	20240419	3320	-12.50	20240625	2200	32.05	20240419	1.66	N	009180	500	146 억	1315170	N	N	32	N	N
165	20240703	130233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-80	5	-2.68	268911635	92151	71.91	2985	3010	2835	3880	2090	2985	2918.16	4.69	8806	3141	3062	3006	2927	2871	3035	2900	146	895	500	2200	5	1	28057025	815	4.32	0.68	12	0.33	672.00	4255.00	3320	20240625	-12.50	2200	20240419	32.05	3320	-12.50	20240625	2200	32.05	20240419	3320	-12.50	20240625	2200	32.05	20240419	1.66	N	009180	500	146 억	1315170	N	N	32	N	N
166	20240703	120232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-110	5	-3.69	250352145	85760	66.93	2985	3010	2835	3880	2090	2985	2919.22	4.69	10451	3141	3062	3006	2927	2871	3035	2900	146	895	500	2200	5	1	28057025	807	4.28	0.68	12	0.31	672.00	4255.00	3320	20240625	-13.40	2200	20240419	30.68	3320	-13.40	20240625	2200	30.68	20240419	3320	-13.40	20240625	2200	30.68	20240419	1.66	N	009180	500	146 억	1315170	N	N	32	N	N
167	20240703	110234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-105	5	-3.52	187377575	63812	49.80	2985	3010	2870	3880	2090	2985	2936.40	4.69	5865	3141	3062	3006	2927	2871	3035	2900	146	895	500	2200	5	1	28057025	808	4.29	0.68	12	0.23	672.00	4255.00	3320	20240625	-13.25	2200	20240419	30.91	3320	-13.25	20240625	2200	30.91	20240419	3320	-13.25	20240625	2200	30.91	20240419	1.66	N	009180	500	146 억	1315170	N	N	32	N	N
168	20240703	100234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	-55	5	-1.84	137299390	46510	36.30	2985	3010	2920	3880	2090	2985	2952.04	4.69	4376	3141	3062	3006	2927	2871	3035	2900	146	895	500	2200	5	1	28057025	822	4.36	0.69	12	0.17	672.00	4255.00	3320	20240625	-11.75	2200	20240419	33.18	3320	-11.75	20240625	2200	33.18	20240419	3320	-11.75	20240625	2200	33.18	20240419	1.66	N	009180	500	146 억	1315170	N	N	32	N	N
169	20240703	090233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-5	5	-0.17	740225	248	0.19	2985	2985	2980	3880	2090	2985	2984.78	4.69	-61	3141	3062	3006	2927	2871	3035	2900	146	895	500	2200	5	1	28057025	836	4.43	0.70	12	0.00	672.00	4255.00	3320	20240625	-10.24	2200	20240419	35.45	3320	-10.24	20240625	2200	35.45	20240419	3320	-10.24	20240625	2200	35.45	20240419	1.66	N	009180	500	146 억	1315170	N	N	32	N	N
170	20240702	160232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	-100	5	-3.24	382541945	128098	148.19	3045	3085	2950	4010	2160	3085	2986.32	4.59	25857	3191	3137	3111	3057	3031	3125	3045	146	925	500	2280	5	1	28057025	838	4.44	0.70	12	0.46	672.00	4255.00	3320	20240625	-10.09	2200	20240419	35.68	3320	-10.09	20240625	2200	35.68	20240419	3320	-10.09	20240625	2200	35.68	20240419	1.66	N	009180	500	146 억	1288134	N	N	32	N	N
171	20240702	150232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-105	5	-3.40	359826535	120476	139.37	3045	3085	2950	4010	2160	3085	2986.71	4.59	27520	3191	3137	3111	3057	3031	3125	3045	146	925	500	2280	5	1	28057025	836	4.43	0.70	12	0.43	672.00	4255.00	3320	20240625	-10.24	2200	20240419	35.45	3320	-10.24	20240625	2200	35.45	20240419	3320	-10.24	20240625	2200	35.45	20240419	1.66	N	009180	500	146 억	1288134	N	N	37	N	N
172	20240702	140232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	-135	5	-4.38	275205205	91875	106.29	3045	3085	2950	4010	2160	3085	2995.43	4.59	28697	3191	3137	3111	3057	3031	3125	3045	146	925	500	2280	5	1	28057025	828	4.39	0.69	12	0.33	672.00	4255.00	3320	20240625	-11.14	2200	20240419	34.09	3320	-11.14	20240625	2200	34.09	20240419	3320	-11.14	20240625	2200	34.09	20240419	1.66	N	009180	500	146 억	1288134	N	N	37	N	N
173	20240702	130232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-85	5	-2.76	241681355	80579	93.22	3045	3085	2960	4010	2160	3085	2999.31	4.59	26316	3191	3137	3111	3057	3031	3125	3045	146	925	500	2280	5	1	28057025	842	4.46	0.71	12	0.29	672.00	4255.00	3320	20240625	-9.64	2200	20240419	36.36	3320	-9.64	20240625	2200	36.36	20240419	3320	-9.64	20240625	2200	36.36	20240419	1.66	N	009180	500	146 억	1288134	N	N	37	N	N
174	20240702	120233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-115	5	-3.73	198924555	66192	76.57	3045	3085	2965	4010	2160	3085	3005.27	4.59	22087	3191	3137	3111	3057	3031	3125	3045	146	925	500	2280	5	1	28057025	833	4.42	0.70	12	0.24	672.00	4255.00	3320	20240625	-10.54	2200	20240419	35.00	3320	-10.54	20240625	2200	35.00	20240419	3320	-10.54	20240625	2200	35.00	20240419	1.66	N	009180	500	146 억	1288134	N	N	37	N	N
175	20240702	110232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-80	5	-2.59	177662615	59067	68.33	3045	3085	2965	4010	2160	3085	3007.82	4.59	18606	3191	3137	3111	3057	3031	3125	3045	146	925	500	2280	5	1	28057025	843	4.47	0.71	12	0.21	672.00	4255.00	3320	20240625	-9.49	2200	20240419	36.59	3320	-9.49	20240625	2200	36.59	20240419	3320	-9.49	20240625	2200	36.59	20240419	1.66	N	009180	500	146 억	1288134	N	N	37	N	N
176	20240702	100232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-90	5	-2.92	124564875	41276	47.75	3045	3085	2965	4010	2160	3085	3017.85	4.59	4068	3191	3137	3111	3057	3031	3125	3045	146	925	500	2280	5	1	28057025	840	4.46	0.70	12	0.15	672.00	4255.00	3320	20240625	-9.79	2200	20240419	36.14	3320	-9.79	20240625	2200	36.14	20240419	3320	-9.79	20240625	2200	36.14	20240419	1.66	N	009180	500	146 억	1288134	N	N	37	N	N
177	20240702	090233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3080	-5	5	-0.16	22722465	7457	8.63	3045	3085	3045	4010	2160	3085	3047.13	4.59	377	3191	3137	3111	3057	3031	3125	3045	146	925	500	2280	5	1	28057025	864	4.58	0.72	12	0.03	672.00	4255.00	3320	20240625	-7.23	2200	20240419	40.00	3320	-7.23	20240625	2200	40.00	20240419	3320	-7.23	20240625	2200	40.00	20240419	1.66	N	009180	500	146 억	1288134	N	N	37	N	N
178	20240701	160232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3085	-50	5	-1.59	267485590	85877	52.20	3155	3165	3085	4075	2195	3135	3114.90	4.67	-21033	3198	3166	3123	3091	3048	3182	3107	146	940	500	2310	5	1	28057025	866	4.59	0.73	12	0.31	672.00	4255.00	3320	20240625	-7.08	2200	20240419	40.23	3320	-7.08	20240625	2200	40.23	20240419	3320	-7.08	20240625	2200	40.23	20240419	1.73	N	009180	500	146 억	1309976	N	N	37	N	N
179	20240701	150232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3085	-50	5	-1.59	243138285	78016	47.42	3155	3165	3085	4075	2195	3135	3116.52	4.67	-17911	3198	3166	3123	3091	3048	3182	3107	146	940	500	2310	5	1	28057025	866	4.59	0.73	12	0.28	672.00	4255.00	3320	20240625	-7.08	2200	20240419	40.23	3320	-7.08	20240625	2200	40.23	20240419	3320	-7.08	20240625	2200	40.23	20240419	1.73	N	009180	500	146 억	1309976	N	N	31	N	N
180	20240701	140231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	-35	5	-1.12	224722370	72062	43.80	3155	3165	3090	4075	2195	3135	3118.46	4.67	-17664	3198	3166	3123	3091	3048	3182	3107	146	940	500	2310	5	1	28057025	870	4.61	0.73	12	0.26	672.00	4255.00	3320	20240625	-6.63	2200	20240419	40.91	3320	-6.63	20240625	2200	40.91	20240419	3320	-6.63	20240625	2200	40.91	20240419	1.73	N	009180	500	146 억	1309976	N	N	31	N	N
181	20240701	130232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3110	-25	5	-0.80	208446570	66809	40.61	3155	3165	3095	4075	2195	3135	3120.04	4.67	-17925	3198	3166	3123	3091	3048	3182	3107	146	940	500	2310	5	1	28057025	873	4.63	0.73	12	0.24	672.00	4255.00	3320	20240625	-6.33	2200	20240419	41.36	3320	-6.33	20240625	2200	41.36	20240419	3320	-6.33	20240625	2200	41.36	20240419	1.73	N	009180	500	146 억	1309976	N	N	31	N	N
182	20240701	120233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3115	-20	5	-0.64	194043980	62169	37.79	3155	3165	3095	4075	2195	3135	3121.23	4.67	-18559	3198	3166	3123	3091	3048	3182	3107	146	940	500	2310	5	1	28057025	874	4.64	0.73	12	0.22	672.00	4255.00	3320	20240625	-6.17	2200	20240419	41.59	3320	-6.17	20240625	2200	41.59	20240419	3320	-6.17	20240625	2200	41.59	20240419	1.73	N	009180	500	146 억	1309976	N	N	31	N	N
183	20240701	110232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3115	-20	5	-0.64	160506605	51351	31.21	3155	3165	3100	4075	2195	3135	3125.68	4.67	-13677	3198	3166	3123	3091	3048	3182	3107	146	940	500	2310	5	1	28057025	874	4.64	0.73	12	0.18	672.00	4255.00	3320	20240625	-6.17	2200	20240419	41.59	3320	-6.17	20240625	2200	41.59	20240419	3320	-6.17	20240625	2200	41.59	20240419	1.73	N	009180	500	146 억	1309976	N	N	31	N	N
184	20240701	100232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3140	5	2	0.16	104568015	33366	20.28	3155	3165	3110	4075	2195	3135	3133.97	4.67	-11673	3198	3166	3123	3091	3048	3182	3107	146	940	500	2310	5	1	28057025	881	4.67	0.74	12	0.12	672.00	4255.00	3320	20240625	-5.42	2200	20240419	42.73	3320	-5.42	20240625	2200	42.73	20240419	3320	-5.42	20240625	2200	42.73	20240419	1.73	N	009180	500	146 억	1309976	N	N	31	N	N
185	20240701	090232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3140	5	2	0.16	13176665	4183	2.54	3155	3155	3140	4075	2195	3135	3150.05	4.67	-1949	3198	3166	3123	3091	3048	3182	3107	146	940	500	2310	5	1	28057025	881	4.67	0.74	12	0.01	672.00	4255.00	3320	20240625	-5.42	2200	20240419	42.73	3320	-5.42	20240625	2200	42.73	20240419	3320	-5.42	20240625	2200	42.73	20240419	1.73	N	009180	500	146 억	1309976	N	N	31	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History