KissMeData/014130/price/prices-20240701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4130	-20	5	-0.48	124492280	30208	5.57	4115	4155	4095	5390	2905	4150	4121.17	1.80	1155	4826	4487	4316	3977	3806	4402	3892	60	1240	500	2650	5	1	12000000	496	-3.04	0.61	12	0.25	-1358.00	6809.00	9740	20231221	-57.60	3960	20240725	4.29	6640	-37.80	20240102	3960	4.29	20240725	9740	-57.60	20231221	3960	4.29	20240725	2.76	N	014130	500	60 억	215681	N	N	19	N	N
3	20240731	150316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4125	-25	5	-0.60	123045360	29857	5.50	4115	4155	4095	5390	2905	4150	4121.16	1.80	931	4826	4487	4316	3977	3806	4402	3892	60	1240	500	2650	5	1	12000000	495	-3.04	0.61	12	0.25	-1358.00	6809.00	9740	20231221	-57.65	3960	20240725	4.17	6640	-37.88	20240102	3960	4.17	20240725	9740	-57.65	20231221	3960	4.17	20240725	2.76	N	014130	500	60 억	215681	N	N	89	N	N
4	20240731	140318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4125	-25	5	-0.60	90869180	22021	4.06	4115	4155	4095	5390	2905	4150	4126.48	1.80	-26	4826	4487	4316	3977	3806	4402	3892	60	1240	500	2650	5	1	12000000	495	-3.04	0.61	12	0.18	-1358.00	6809.00	9740	20231221	-57.65	3960	20240725	4.17	6640	-37.88	20240102	3960	4.17	20240725	9740	-57.65	20231221	3960	4.17	20240725	2.76	N	014130	500	60 억	215681	N	N	89	N	N
5	20240731	130315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4110	-40	5	-0.96	76480265	18518	3.41	4115	4155	4095	5390	2905	4150	4130.05	1.80	900	4826	4487	4316	3977	3806	4402	3892	60	1240	500	2650	5	1	12000000	493	-3.03	0.60	12	0.15	-1358.00	6809.00	9740	20231221	-57.80	3960	20240725	3.79	6640	-38.10	20240102	3960	3.79	20240725	9740	-57.80	20231221	3960	3.79	20240725	2.76	N	014130	500	60 억	215681	N	N	89	N	N
6	20240731	120318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4115	-35	5	-0.84	67457735	16325	3.01	4115	4155	4095	5390	2905	4150	4132.17	1.80	1093	4826	4487	4316	3977	3806	4402	3892	60	1240	500	2650	5	1	12000000	494	-3.03	0.60	12	0.14	-1358.00	6809.00	9740	20231221	-57.75	3960	20240725	3.91	6640	-38.03	20240102	3960	3.91	20240725	9740	-57.75	20231221	3960	3.91	20240725	2.76	N	014130	500	60 억	215681	N	N	89	N	N
7	20240731	110315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4120	-30	5	-0.72	60924715	14738	2.72	4115	4155	4095	5390	2905	4150	4133.85	1.80	1271	4826	4487	4316	3977	3806	4402	3892	60	1240	500	2650	5	1	12000000	494	-3.03	0.61	12	0.12	-1358.00	6809.00	9740	20231221	-57.70	3960	20240725	4.04	6640	-37.95	20240102	3960	4.04	20240725	9740	-57.70	20231221	3960	4.04	20240725	2.76	N	014130	500	60 억	215681	N	N	89	N	N
8	20240731	100315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4145	-5	5	-0.12	47347815	11460	2.11	4115	4155	4095	5390	2905	4150	4131.57	1.80	2242	4826	4487	4316	3977	3806	4402	3892	60	1240	500	2650	5	1	12000000	497	-3.05	0.61	12	0.10	-1358.00	6809.00	9740	20231221	-57.44	3960	20240725	4.67	6640	-37.58	20240102	3960	4.67	20240725	9740	-57.44	20231221	3960	4.67	20240725	2.76	N	014130	500	60 억	215681	N	N	89	N	N
9	20240731	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4130	-20	5	-0.48	5330915	1296	0.24	4115	4140	4095	5390	2905	4150	4113.36	1.80	452	4826	4487	4316	3977	3806	4402	3892	60	1240	500	2650	5	1	12000000	496	-3.04	0.61	12	0.01	-1358.00	6809.00	9740	20231221	-57.60	3960	20240725	4.29	6640	-37.80	20240102	3960	4.29	20240725	9740	-57.60	20231221	3960	4.29	20240725	2.76	N	014130	500	60 억	215681	N	N	89	N	N
10	20240730	160306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4150	-80	5	-1.89	2361476265	540490	851.94	4235	4655	4145	5490	2965	4230	4369.18	1.89	253	4373	4301	4223	4151	4073	4262	4112	60	1260	500	2700	5	1	12000000	498	-3.06	0.61	12	4.50	-1358.00	6809.00	9740	20231221	-57.39	3960	20240725	4.80	6640	-37.50	20240102	3960	4.80	20240725	9740	-57.39	20231221	3960	4.80	20240725	2.85	N	014130	500	60 억	226307	N	N	89	N	N
11	20240730	150312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4170	-60	5	-1.42	2346846120	536969	846.39	4235	4655	4145	5490	2965	4230	4370.54	1.89	465	4373	4301	4223	4151	4073	4262	4112	60	1260	500	2700	5	1	12000000	500	-3.07	0.61	12	4.47	-1358.00	6809.00	9740	20231221	-57.19	3960	20240725	5.30	6640	-37.20	20240102	3960	5.30	20240725	9740	-57.19	20231221	3960	5.30	20240725	2.85	N	014130	500	60 억	226307	N	N	0	N	N
12	20240730	140308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4165	-65	5	-1.54	2307876095	527599	831.62	4235	4655	4145	5490	2965	4230	4374.30	1.89	-742	4373	4301	4223	4151	4073	4262	4112	60	1260	500	2700	5	1	12000000	500	-3.07	0.61	12	4.40	-1358.00	6809.00	9740	20231221	-57.24	3960	20240725	5.18	6640	-37.27	20240102	3960	5.18	20240725	9740	-57.24	20231221	3960	5.18	20240725	2.85	N	014130	500	60 억	226307	N	N	0	N	N
13	20240730	130312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4175	-55	5	-1.30	2269218095	518315	816.99	4235	4655	4145	5490	2965	4230	4378.07	1.89	450	4373	4301	4223	4151	4073	4262	4112	60	1260	500	2700	5	1	12000000	501	-3.07	0.61	12	4.32	-1358.00	6809.00	9740	20231221	-57.14	3960	20240725	5.43	6640	-37.12	20240102	3960	5.43	20240725	9740	-57.14	20231221	3960	5.43	20240725	2.85	N	014130	500	60 억	226307	N	N	0	N	N
14	20240730	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4170	-60	5	-1.42	2202862030	502353	791.83	4235	4655	4145	5490	2965	4230	4385.09	1.89	-12	4373	4301	4223	4151	4073	4262	4112	60	1260	500	2700	5	1	12000000	500	-3.07	0.61	12	4.19	-1358.00	6809.00	9740	20231221	-57.19	3960	20240725	5.30	6640	-37.20	20240102	3960	5.30	20240725	9740	-57.19	20231221	3960	5.30	20240725	2.85	N	014130	500	60 억	226307	N	N	0	N	N
15	20240730	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4250	20	2	0.47	1854473700	419705	661.56	4235	4655	4145	5490	2965	4230	4418.52	1.89	-15794	4373	4301	4223	4151	4073	4262	4112	60	1260	500	2700	5	1	12000000	510	-3.13	0.62	12	3.50	-1358.00	6809.00	9740	20231221	-56.37	3960	20240725	7.32	6640	-35.99	20240102	3960	7.32	20240725	9740	-56.37	20231221	3960	7.32	20240725	2.85	N	014130	500	60 억	226307	N	N	0	N	N
16	20240730	100313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4215	-15	5	-0.35	277470455	65639	103.46	4235	4310	4145	5490	2965	4230	4227.22	1.89	1256	4373	4301	4223	4151	4073	4262	4112	60	1260	500	2700	5	1	12000000	506	-3.10	0.62	12	0.55	-1358.00	6809.00	9740	20231221	-56.72	3960	20240725	6.44	6640	-36.52	20240102	3960	6.44	20240725	9740	-56.72	20231221	3960	6.44	20240725	2.85	N	014130	500	60 억	226307	N	N	0	N	N
17	20240730	090312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4255	25	2	0.59	2733105	643	1.01	4235	4255	4235	5490	2965	4230	4250.55	1.89	-21	4373	4301	4223	4151	4073	4262	4112	60	1260	500	2700	5	1	12000000	511	-3.13	0.62	12	0.01	-1358.00	6809.00	9740	20231221	-56.31	3960	20240725	7.45	6640	-35.92	20240102	3960	7.45	20240725	9740	-56.31	20231221	3960	7.45	20240725	2.85	N	014130	500	60 억	226307	N	N	0	N	N
18	20240729	160310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4230	90	2	2.17	267262160	63417	12.07	4295	4295	4145	5380	2900	4140	4214.36	1.74	12765	4663	4401	4203	3941	3743	4532	4072	60	1240	500	2640	5	1	12000000	508	-3.11	0.62	12	0.53	-1358.00	6809.00	9740	20231221	-56.57	3960	20240725	6.82	6640	-36.30	20240102	3960	6.82	20240725	9740	-56.57	20231221	3960	6.82	20240725	2.84	N	014130	500	60 억	209269	N	N	1	N	N
19	20240729	150310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4230	90	2	2.17	259464460	61572	11.72	4295	4295	4145	5380	2900	4140	4214.00	1.74	12391	4663	4401	4203	3941	3743	4532	4072	60	1240	500	2640	5	1	12000000	508	-3.11	0.62	12	0.51	-1358.00	6809.00	9740	20231221	-56.57	3960	20240725	6.82	6640	-36.30	20240102	3960	6.82	20240725	9740	-56.57	20231221	3960	6.82	20240725	2.84	N	014130	500	60 억	209269	N	N	1	N	N
20	20240729	140313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4245	105	2	2.54	252189215	59853	11.40	4295	4295	4145	5380	2900	4140	4213.48	1.74	12034	4663	4401	4203	3941	3743	4532	4072	60	1240	500	2640	5	1	12000000	509	-3.13	0.62	12	0.50	-1358.00	6809.00	9740	20231221	-56.42	3960	20240725	7.20	6640	-36.07	20240102	3960	7.20	20240725	9740	-56.42	20231221	3960	7.20	20240725	2.84	N	014130	500	60 억	209269	N	N	1	N	N
21	20240729	130316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4235	95	2	2.29	246009480	58394	11.12	4295	4295	4145	5380	2900	4140	4212.92	1.74	11939	4663	4401	4203	3941	3743	4532	4072	60	1240	500	2640	5	1	12000000	508	-3.12	0.62	12	0.49	-1358.00	6809.00	9740	20231221	-56.52	3960	20240725	6.94	6640	-36.22	20240102	3960	6.94	20240725	9740	-56.52	20231221	3960	6.94	20240725	2.84	N	014130	500	60 억	209269	N	N	1	N	N
22	20240729	120310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4225	85	2	2.05	216115855	51330	9.77	4295	4295	4145	5380	2900	4140	4210.32	1.74	12779	4663	4401	4203	3941	3743	4532	4072	60	1240	500	2640	5	1	12000000	507	-3.11	0.62	12	0.43	-1358.00	6809.00	9740	20231221	-56.62	3960	20240725	6.69	6640	-36.37	20240102	3960	6.69	20240725	9740	-56.62	20231221	3960	6.69	20240725	2.84	N	014130	500	60 억	209269	N	N	1	N	N
23	20240729	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4230	90	2	2.17	170593840	40529	7.72	4295	4295	4145	5380	2900	4140	4209.18	1.74	8214	4663	4401	4203	3941	3743	4532	4072	60	1240	500	2640	5	1	12000000	508	-3.11	0.62	12	0.34	-1358.00	6809.00	9740	20231221	-56.57	3960	20240725	6.82	6640	-36.30	20240102	3960	6.82	20240725	9740	-56.57	20231221	3960	6.82	20240725	2.84	N	014130	500	60 억	209269	N	N	1	N	N
24	20240729	100310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4220	80	2	1.93	152280285	36202	6.89	4295	4295	4145	5380	2900	4140	4206.41	1.74	8765	4663	4401	4203	3941	3743	4532	4072	60	1240	500	2640	5	1	12000000	506	-3.11	0.62	12	0.30	-1358.00	6809.00	9740	20231221	-56.67	3960	20240725	6.57	6640	-36.45	20240102	3960	6.57	20240725	9740	-56.67	20231221	3960	6.57	20240725	2.84	N	014130	500	60 억	209269	N	N	1	N	N
25	20240729	090309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4190	50	2	1.21	35676445	8400	1.60	4295	4295	4185	5380	2900	4140	4247.20	1.74	-1709	4663	4401	4203	3941	3743	4532	4072	60	1240	500	2640	5	1	12000000	503	-3.09	0.62	12	0.07	-1358.00	6809.00	9740	20231221	-56.98	3960	20240725	5.81	6640	-36.90	20240102	3960	5.81	20240725	9740	-56.98	20231221	3960	5.81	20240725	2.84	N	014130	500	60 억	209269	N	N	1	N	N
26	20240726	160304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4140	80	2	1.97	2201187275	518614	584.92	4080	4465	4005	5270	2845	4060	4244.39	1.82	-7498	4220	4140	4050	3970	3880	4180	4010	60	1210	500	2590	5	1	12000000	497	-3.05	0.61	12	4.32	-1358.00	6809.00	9740	20231221	-57.49	3960	20240725	4.55	6640	-37.65	20240102	3960	4.55	20240725	9740	-57.49	20231221	3960	4.55	20240725	2.88	N	014130	500	60 억	218248	N	N	1	N	N
27	20240726	150307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4180	120	2	2.96	2124206820	500081	564.02	4080	4465	4005	5270	2845	4060	4247.73	1.82	-8308	4220	4140	4050	3970	3880	4180	4010	60	1210	500	2590	5	1	12000000	502	-3.08	0.61	12	4.17	-1358.00	6809.00	9740	20231221	-57.08	3960	20240725	5.56	6640	-37.05	20240102	3960	5.56	20240725	9740	-57.08	20231221	3960	5.56	20240725	2.88	N	014130	500	60 억	218248	N	N	0	N	N
28	20240726	140309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4210	150	2	3.69	1944907750	457156	515.60	4080	4465	4005	5270	2845	4060	4254.36	1.82	-8699	4220	4140	4050	3970	3880	4180	4010	60	1210	500	2590	5	1	12000000	505	-3.10	0.62	12	3.81	-1358.00	6809.00	9740	20231221	-56.78	3960	20240725	6.31	6640	-36.60	20240102	3960	6.31	20240725	9740	-56.78	20231221	3960	6.31	20240725	2.88	N	014130	500	60 억	218248	N	N	0	N	N
29	20240726	130309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4070	10	2	0.25	191052935	47100	53.12	4080	4145	4005	5270	2845	4060	4056.33	1.82	10216	4220	4140	4050	3970	3880	4180	4010	60	1210	500	2590	5	1	12000000	488	-3.00	0.60	12	0.39	-1358.00	6809.00	9740	20231221	-58.21	3960	20240725	2.78	6640	-38.70	20240102	3960	2.78	20240725	9740	-58.21	20231221	3960	2.78	20240725	2.88	N	014130	500	60 억	218248	N	N	0	N	N
30	20240726	120309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4065	5	2	0.12	188635220	46505	52.45	4080	4145	4005	5270	2845	4060	4056.24	1.82	10021	4220	4140	4050	3970	3880	4180	4010	60	1210	500	2590	5	1	12000000	488	-2.99	0.60	12	0.39	-1358.00	6809.00	9740	20231221	-58.26	3960	20240725	2.65	6640	-38.78	20240102	3960	2.65	20240725	9740	-58.26	20231221	3960	2.65	20240725	2.88	N	014130	500	60 억	218248	N	N	0	N	N
31	20240726	110308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4120	60	2	1.48	143018180	35367	39.89	4080	4120	4005	5270	2845	4060	4043.83	1.82	8891	4220	4140	4050	3970	3880	4180	4010	60	1210	500	2590	5	1	12000000	494	-3.03	0.61	12	0.29	-1358.00	6809.00	9740	20231221	-57.70	3960	20240725	4.04	6640	-37.95	20240102	3960	4.04	20240725	9740	-57.70	20231221	3960	4.04	20240725	2.88	N	014130	500	60 억	218248	N	N	0	N	N
32	20240726	100309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4045	-15	5	-0.37	56798135	14126	15.93	4080	4080	4005	5270	2845	4060	4020.82	1.82	4046	4220	4140	4050	3970	3880	4180	4010	60	1210	500	2590	5	1	12000000	485	-2.98	0.59	12	0.12	-1358.00	6809.00	9740	20231221	-58.47	3960	20240725	2.15	6640	-39.08	20240102	3960	2.15	20240725	9740	-58.47	20231221	3960	2.15	20240725	2.88	N	014130	500	60 억	218248	N	N	0	N	N
33	20240726	090308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4080	20	2	0.49	314160	77	0.09	4080	4080	4080	5270	2845	4060	4080.00	1.82	-11	4220	4140	4050	3970	3880	4180	4010	60	1210	500	2590	5	1	12000000	490	-3.00	0.60	12	0.00	-1358.00	6809.00	9740	20231221	-58.11	3960	20240725	3.03	6640	-38.55	20240102	3960	3.03	20240725	9740	-58.11	20231221	3960	3.03	20240725	2.88	N	014130	500	60 억	218248	N	N	0	N	N
34	20240725	160307	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4060	-20	5	-0.49	355992725	88664	106.37	4030	4130	3960	5300	2860	4080	4015.00	1.78	-1486	4276	4177	4126	4027	3976	4152	4002	60	1220	500	2610	5	1	12000000	487	-2.99	0.60	12	0.74	-1358.00	6809.00	9740	20231221	-58.32	3960	20240725	2.53	6640	-38.86	20240102	3960	2.53	20240725	9740	-58.32	20231221	3960	2.53	20240725	2.93	N	014130	500	60 억	213921	N	N	2	N	N
35	20240725	150312	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4040	-40	5	-0.98	344394970	85794	102.92	4030	4130	3960	5300	2860	4080	4014.21	1.78	-2376	4276	4177	4126	4027	3976	4152	4002	60	1220	500	2610	5	1	12000000	485	-2.97	0.59	12	0.71	-1358.00	6809.00	9740	20231221	-58.52	3960	20240725	2.02	6640	-39.16	20240102	3960	2.02	20240725	9740	-58.52	20231221	3960	2.02	20240725	2.93	N	014130	500	60 억	213921	N	N	2	N	N
36	20240725	140310	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4100	20	2	0.49	310813850	77555	93.04	4030	4130	3960	5300	2860	4080	4007.66	1.78	-2654	4276	4177	4126	4027	3976	4152	4002	60	1220	500	2610	5	1	12000000	492	-3.02	0.60	12	0.65	-1358.00	6809.00	9740	20231221	-57.91	3960	20240725	3.54	6640	-38.25	20240102	3960	3.54	20240725	9740	-57.91	20231221	3960	3.54	20240725	2.93	N	014130	500	60 억	213921	N	N	2	N	N
37	20240725	130309	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4050	-30	5	-0.74	282883635	70696	84.81	4030	4060	3960	5300	2860	4080	4001.41	1.78	-3947	4276	4177	4126	4027	3976	4152	4002	60	1220	500	2610	5	1	12000000	486	-2.98	0.59	12	0.59	-1358.00	6809.00	9740	20231221	-58.42	3960	20240725	2.27	6640	-39.01	20240102	3960	2.27	20240725	9740	-58.42	20231221	3960	2.27	20240725	2.93	N	014130	500	60 억	213921	N	N	2	N	N
38	20240725	120309	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4025	-55	5	-1.35	251962020	63017	75.60	4030	4060	3960	5300	2860	4080	3998.32	1.78	-5458	4276	4177	4126	4027	3976	4152	4002	60	1220	500	2610	5	1	12000000	483	-2.96	0.59	12	0.53	-1358.00	6809.00	9740	20231221	-58.68	3960	20240725	1.64	6640	-39.38	20240102	3960	1.64	20240725	9740	-58.68	20231221	3960	1.64	20240725	2.93	N	014130	500	60 억	213921	N	N	2	N	N
39	20240725	110308	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3980	-100	5	-2.45	199251190	49874	59.83	4030	4050	3960	5300	2860	4080	3995.09	1.78	-9598	4276	4177	4126	4027	3976	4152	4002	60	1220	500	2610	5	1	12000000	478	-2.93	0.58	12	0.42	-1358.00	6809.00	9740	20231221	-59.14	3960	20240725	0.51	6640	-40.06	20240102	3960	0.51	20240725	9740	-59.14	20231221	3960	0.51	20240725	2.93	N	014130	500	60 억	213921	N	N	2	N	N
40	20240725	100307	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4025	-55	5	-1.35	118421355	29588	35.50	4030	4050	3960	5300	2860	4080	4002.34	1.78	-10214	4276	4177	4126	4027	3976	4152	4002	60	1220	500	2610	5	1	12000000	483	-2.96	0.59	12	0.25	-1358.00	6809.00	9740	20231221	-58.68	3960	20240725	1.64	6640	-39.38	20240102	3960	1.64	20240725	9740	-58.68	20231221	3960	1.64	20240725	2.93	N	014130	500	60 억	213921	N	N	2	N	N
41	20240725	090308	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4030	-50	5	-1.23	13195150	3271	3.92	4030	4040	4030	5300	2860	4080	4033.98	1.78	126	4276	4177	4126	4027	3976	4152	4002	60	1220	500	2610	5	1	12000000	484	-2.97	0.59	12	0.03	-1358.00	6809.00	9740	20231221	-58.62	4030	20240725	0.00	6640	-39.31	20240102	4030	0.00	20240725	9740	-58.62	20231221	4030	0.00	20240725	2.93	N	014130	500	60 억	213921	N	N	2	N	N
42	20240724	160305	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4080	-105	5	-2.51	344059800	83358	109.05	4165	4225	4075	5440	2930	4185	4127.63	1.89	-6384	4351	4267	4191	4107	4031	4310	4150	60	1255	500	2670	5	1	12000000	490	-3.00	0.60	12	0.69	-1358.00	6809.00	9740	20231221	-58.11	4075	20240724	0.12	6640	-38.55	20240102	4075	0.12	20240724	9740	-58.11	20231221	4075	0.12	20240724	2.92	N	014130	500	60 억	227318	N	N	2	N	N
43	20240724	150309	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4125	-60	5	-1.43	326731030	79115	103.50	4165	4225	4075	5440	2930	4185	4129.82	1.89	-5968	4351	4267	4191	4107	4031	4310	4150	60	1255	500	2670	5	1	12000000	495	-3.04	0.61	12	0.66	-1358.00	6809.00	9740	20231221	-57.65	4075	20240724	1.23	6640	-37.88	20240102	4075	1.23	20240724	9740	-57.65	20231221	4075	1.23	20240724	2.92	N	014130	500	60 억	227318	N	N	3	N	N
44	20240724	140310	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4085	-100	5	-2.39	308204705	74593	97.59	4165	4225	4075	5440	2930	4185	4131.82	1.89	-4429	4351	4267	4191	4107	4031	4310	4150	60	1255	500	2670	5	1	12000000	490	-3.01	0.60	12	0.62	-1358.00	6809.00	9740	20231221	-58.06	4075	20240724	0.25	6640	-38.48	20240102	4075	0.25	20240724	9740	-58.06	20231221	4075	0.25	20240724	2.92	N	014130	500	60 억	227318	N	N	3	N	N
45	20240724	130307	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4135	-50	5	-1.19	207562315	50087	65.53	4165	4225	4075	5440	2930	4185	4144.04	1.89	463	4351	4267	4191	4107	4031	4310	4150	60	1255	500	2670	5	1	12000000	496	-3.04	0.61	12	0.42	-1358.00	6809.00	9740	20231221	-57.55	4075	20240724	1.47	6640	-37.73	20240102	4075	1.47	20240724	9740	-57.55	20231221	4075	1.47	20240724	2.92	N	014130	500	60 억	227318	N	N	3	N	N
46	20240724	120309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4145	-40	5	-0.96	128174920	30775	40.26	4165	4225	4130	5440	2930	4185	4164.90	1.89	2707	4351	4267	4191	4107	4031	4310	4150	60	1255	500	2670	5	1	12000000	497	-3.05	0.61	12	0.26	-1358.00	6809.00	9740	20231221	-57.44	4095	20240705	1.22	6640	-37.58	20240102	4095	1.22	20240705	9740	-57.44	20231221	4095	1.22	20240705	2.92	N	014130	500	60 억	227318	N	N	3	N	N
47	20240724	110309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4175	-10	5	-0.24	83978905	20127	26.33	4165	4225	4140	5440	2930	4185	4172.45	1.89	3533	4351	4267	4191	4107	4031	4310	4150	60	1255	500	2670	5	1	12000000	501	-3.07	0.61	12	0.17	-1358.00	6809.00	9740	20231221	-57.14	4095	20240705	1.95	6640	-37.12	20240102	4095	1.95	20240705	9740	-57.14	20231221	4095	1.95	20240705	2.92	N	014130	500	60 억	227318	N	N	3	N	N
48	20240724	100309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4190	5	2	0.12	17739935	4268	5.58	4165	4205	4140	5440	2930	4185	4156.50	1.89	2469	4351	4267	4191	4107	4031	4310	4150	60	1255	500	2670	5	1	12000000	503	-3.09	0.62	12	0.04	-1358.00	6809.00	9740	20231221	-56.98	4095	20240705	2.32	6640	-36.90	20240102	4095	2.32	20240705	9740	-56.98	20231221	4095	2.32	20240705	2.92	N	014130	500	60 억	227318	N	N	3	N	N
49	20240724	090309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4165	-20	5	-0.48	500080	120	0.16	4165	4205	4165	5440	2930	4185	4167.33	1.89	-95	4351	4267	4191	4107	4031	4310	4150	60	1255	500	2670	5	1	12000000	500	-3.07	0.61	12	0.00	-1358.00	6809.00	9740	20231221	-57.24	4095	20240705	1.71	6640	-37.27	20240102	4095	1.71	20240705	9740	-57.24	20231221	4095	1.71	20240705	2.92	N	014130	500	60 억	227318	N	N	3	N	N
50	20240723	160304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4185	50	2	1.21	320252630	76314	189.63	4115	4275	4115	5370	2895	4135	4196.51	1.75	7334	4318	4226	4178	4086	4038	4202	4062	60	1235	500	2640	5	1	12000000	502	-3.08	0.61	12	0.64	-1358.00	6809.00	9740	20231221	-57.03	4095	20240705	2.20	6640	-36.97	20240102	4095	2.20	20240705	9740	-57.03	20231221	4095	2.20	20240705	2.97	N	014130	500	60 억	210340	N	N	3	N	N
51	20240723	150313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4180	45	2	1.09	317772645	75719	188.15	4115	4275	4115	5370	2895	4135	4196.74	1.75	7593	4318	4226	4178	4086	4038	4202	4062	60	1235	500	2640	5	1	12000000	502	-3.08	0.61	12	0.63	-1358.00	6809.00	9740	20231221	-57.08	4095	20240705	2.08	6640	-37.05	20240102	4095	2.08	20240705	9740	-57.08	20231221	4095	2.08	20240705	2.97	N	014130	500	60 억	210340	N	N	0	N	N
52	20240723	140306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4205	70	2	1.69	254198815	60505	150.35	4115	4275	4115	5370	2895	4135	4201.29	1.75	3443	4318	4226	4178	4086	4038	4202	4062	60	1235	500	2640	5	1	12000000	505	-3.10	0.62	12	0.50	-1358.00	6809.00	9740	20231221	-56.83	4095	20240705	2.69	6640	-36.67	20240102	4095	2.69	20240705	9740	-56.83	20231221	4095	2.69	20240705	2.97	N	014130	500	60 억	210340	N	N	0	N	N
53	20240723	130304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4195	60	2	1.45	115570810	27713	68.86	4115	4225	4115	5370	2895	4135	4170.27	1.75	765	4318	4226	4178	4086	4038	4202	4062	60	1235	500	2640	5	1	12000000	503	-3.09	0.62	12	0.23	-1358.00	6809.00	9740	20231221	-56.93	4095	20240705	2.44	6640	-36.82	20240102	4095	2.44	20240705	9740	-56.93	20231221	4095	2.44	20240705	2.97	N	014130	500	60 억	210340	N	N	0	N	N
54	20240723	120308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4180	45	2	1.09	91618495	21993	54.65	4115	4215	4115	5370	2895	4135	4165.80	1.75	865	4318	4226	4178	4086	4038	4202	4062	60	1235	500	2640	5	1	12000000	502	-3.08	0.61	12	0.18	-1358.00	6809.00	9740	20231221	-57.08	4095	20240705	2.08	6640	-37.05	20240102	4095	2.08	20240705	9740	-57.08	20231221	4095	2.08	20240705	2.97	N	014130	500	60 억	210340	N	N	0	N	N
55	20240723	110307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4150	15	2	0.36	62280290	14967	37.19	4115	4200	4115	5370	2895	4135	4161.17	1.75	3327	4318	4226	4178	4086	4038	4202	4062	60	1235	500	2640	5	1	12000000	498	-3.06	0.61	12	0.12	-1358.00	6809.00	9740	20231221	-57.39	4095	20240705	1.34	6640	-37.50	20240102	4095	1.34	20240705	9740	-57.39	20231221	4095	1.34	20240705	2.97	N	014130	500	60 억	210340	N	N	0	N	N
56	20240723	100306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4170	35	2	0.85	51496900	12375	30.75	4115	4200	4115	5370	2895	4135	4161.37	1.75	2909	4318	4226	4178	4086	4038	4202	4062	60	1235	500	2640	5	1	12000000	500	-3.07	0.61	12	0.10	-1358.00	6809.00	9740	20231221	-57.19	4095	20240705	1.83	6640	-37.20	20240102	4095	1.83	20240705	9740	-57.19	20231221	4095	1.83	20240705	2.97	N	014130	500	60 억	210340	N	N	0	N	N
57	20240723	090308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4165	30	2	0.73	2190525	531	1.32	4115	4185	4115	5370	2895	4135	4125.28	1.75	-107	4318	4226	4178	4086	4038	4202	4062	60	1235	500	2640	5	1	12000000	500	-3.07	0.61	12	0.00	-1358.00	6809.00	9740	20231221	-57.24	4095	20240705	1.71	6640	-37.27	20240102	4095	1.71	20240705	9740	-57.24	20231221	4095	1.71	20240705	2.97	N	014130	500	60 억	210340	N	N	0	N	N
58	20240722	160304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4135	-95	5	-2.25	168020600	40244	72.90	4230	4270	4130	5490	2965	4230	4175.05	1.83	-8682	4300	4265	4195	4160	4090	4282	4177	60	1260	500	2700	5	1	12000000	496	-3.04	0.61	12	0.34	-1358.00	6809.00	9740	20231221	-57.55	4095	20240705	0.98	6640	-37.73	20240102	4095	0.98	20240705	9740	-57.55	20231221	4095	0.98	20240705	3.01	N	014130	500	60 억	219662	N	N	0	N	N
59	20240722	150307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4185	-45	5	-1.06	151623300	36303	65.77	4230	4270	4130	5490	2965	4230	4176.61	1.83	-8503	4300	4265	4195	4160	4090	4282	4177	60	1260	500	2700	5	1	12000000	502	-3.08	0.61	12	0.30	-1358.00	6809.00	9740	20231221	-57.03	4095	20240705	2.20	6640	-36.97	20240102	4095	2.20	20240705	9740	-57.03	20231221	4095	2.20	20240705	3.01	N	014130	500	60 억	219662	N	N	0	N	N
60	20240722	140308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4175	-55	5	-1.30	135947095	32552	58.97	4230	4270	4130	5490	2965	4230	4176.31	1.83	-7707	4300	4265	4195	4160	4090	4282	4177	60	1260	500	2700	5	1	12000000	501	-3.07	0.61	12	0.27	-1358.00	6809.00	9740	20231221	-57.14	4095	20240705	1.95	6640	-37.12	20240102	4095	1.95	20240705	9740	-57.14	20231221	4095	1.95	20240705	3.01	N	014130	500	60 억	219662	N	N	0	N	N
61	20240722	130304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4170	-60	5	-1.42	133075820	31864	57.72	4230	4270	4130	5490	2965	4230	4176.37	1.83	-7607	4300	4265	4195	4160	4090	4282	4177	60	1260	500	2700	5	1	12000000	500	-3.07	0.61	12	0.27	-1358.00	6809.00	9740	20231221	-57.19	4095	20240705	1.83	6640	-37.20	20240102	4095	1.83	20240705	9740	-57.19	20231221	4095	1.83	20240705	3.01	N	014130	500	60 억	219662	N	N	0	N	N
62	20240722	120305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4140	-90	5	-2.13	132458930	31716	57.46	4230	4270	4130	5490	2965	4230	4176.41	1.83	-7593	4300	4265	4195	4160	4090	4282	4177	60	1260	500	2700	5	1	12000000	497	-3.05	0.61	12	0.26	-1358.00	6809.00	9740	20231221	-57.49	4095	20240705	1.10	6640	-37.65	20240102	4095	1.10	20240705	9740	-57.49	20231221	4095	1.10	20240705	3.01	N	014130	500	60 억	219662	N	N	0	N	N
63	20240722	110307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4150	-80	5	-1.89	95557695	22801	41.31	4230	4270	4140	5490	2965	4230	4190.94	1.83	-7488	4300	4265	4195	4160	4090	4282	4177	60	1260	500	2700	5	1	12000000	498	-3.06	0.61	12	0.19	-1358.00	6809.00	9740	20231221	-57.39	4095	20240705	1.34	6640	-37.50	20240102	4095	1.34	20240705	9740	-57.39	20231221	4095	1.34	20240705	3.01	N	014130	500	60 억	219662	N	N	0	N	N
64	20240722	100306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4140	-90	5	-2.13	70970215	16887	30.59	4230	4270	4140	5490	2965	4230	4202.65	1.83	-5254	4300	4265	4195	4160	4090	4282	4177	60	1260	500	2700	5	1	12000000	497	-3.05	0.61	12	0.14	-1358.00	6809.00	9740	20231221	-57.49	4095	20240705	1.10	6640	-37.65	20240102	4095	1.10	20240705	9740	-57.49	20231221	4095	1.10	20240705	3.01	N	014130	500	60 억	219662	N	N	0	N	N
65	20240722	090305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4225	-5	5	-0.12	414525	98	0.18	4230	4230	4225	5490	2965	4230	4229.85	1.83	-3	4300	4265	4195	4160	4090	4282	4177	60	1260	500	2700	5	1	12000000	507	-3.11	0.62	12	0.00	-1358.00	6809.00	9740	20231221	-56.62	4095	20240705	3.17	6640	-36.37	20240102	4095	3.17	20240705	9740	-56.62	20231221	4095	3.17	20240705	3.01	N	014130	500	60 억	219662	N	N	0	N	N
66	20240719	160302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4230	20	2	0.48	229111920	55159	185.72	4175	4230	4125	5470	2950	4210	4153.66	1.87	-7254	4383	4296	4198	4111	4013	4247	4062	60	1260	500	2690	5	1	12000000	508	-3.11	0.62	12	0.46	-1358.00	6809.00	9740	20231221	-56.57	4095	20240705	3.30	6640	-36.30	20240102	4095	3.30	20240705	9740	-56.57	20231221	4095	3.30	20240705	3.01	N	014130	500	60 억	224475	N	N	3	N	N
67	20240719	150303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4210	0	3	0.00	217531340	52410	176.46	4175	4215	4125	5470	2950	4210	4150.57	1.87	-7185	4383	4296	4198	4111	4013	4247	4062	60	1260	500	2690	5	1	12000000	505	-3.10	0.62	12	0.44	-1358.00	6809.00	9740	20231221	-56.78	4095	20240705	2.81	6640	-36.60	20240102	4095	2.81	20240705	9740	-56.78	20231221	4095	2.81	20240705	3.01	N	014130	500	60 억	224475	N	N	3	N	N
68	20240719	140305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4175	-35	5	-0.83	206606910	49807	167.70	4175	4210	4125	5470	2950	4210	4148.15	1.87	-6703	4383	4296	4198	4111	4013	4247	4062	60	1260	500	2690	5	1	12000000	501	-3.07	0.61	12	0.42	-1358.00	6809.00	9740	20231221	-57.14	4095	20240705	1.95	6640	-37.12	20240102	4095	1.95	20240705	9740	-57.14	20231221	4095	1.95	20240705	3.01	N	014130	500	60 억	224475	N	N	3	N	N
69	20240719	130301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4130	-80	5	-1.90	167037610	40269	135.59	4175	4210	4125	5470	2950	4210	4148.04	1.87	-6051	4383	4296	4198	4111	4013	4247	4062	60	1260	500	2690	5	1	12000000	496	-3.04	0.61	12	0.34	-1358.00	6809.00	9740	20231221	-57.60	4095	20240705	0.85	6640	-37.80	20240102	4095	0.85	20240705	9740	-57.60	20231221	4095	0.85	20240705	3.01	N	014130	500	60 억	224475	N	N	3	N	N
70	20240719	120300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4170	-40	5	-0.95	146518750	35311	118.89	4175	4210	4125	5470	2950	4210	4149.38	1.87	-2809	4383	4296	4198	4111	4013	4247	4062	60	1260	500	2690	5	1	12000000	500	-3.07	0.61	12	0.29	-1358.00	6809.00	9740	20231221	-57.19	4095	20240705	1.83	6640	-37.20	20240102	4095	1.83	20240705	9740	-57.19	20231221	4095	1.83	20240705	3.01	N	014130	500	60 억	224475	N	N	3	N	N
71	20240719	110302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4145	-65	5	-1.54	120295065	28973	97.55	4175	4210	4125	5470	2950	4210	4151.97	1.87	-3735	4383	4296	4198	4111	4013	4247	4062	60	1260	500	2690	5	1	12000000	497	-3.05	0.61	12	0.24	-1358.00	6809.00	9740	20231221	-57.44	4095	20240705	1.22	6640	-37.58	20240102	4095	1.22	20240705	9740	-57.44	20231221	4095	1.22	20240705	3.01	N	014130	500	60 억	224475	N	N	3	N	N
72	20240719	100243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4160	-50	5	-1.19	44042280	10568	35.58	4175	4210	4135	5470	2950	4210	4167.51	1.87	-3664	4383	4296	4198	4111	4013	4247	4062	60	1260	500	2690	5	1	12000000	499	-3.06	0.61	12	0.09	-1358.00	6809.00	9740	20231221	-57.29	4095	20240705	1.59	6640	-37.35	20240102	4095	1.59	20240705	9740	-57.29	20231221	4095	1.59	20240705	3.01	N	014130	500	60 억	224475	N	N	3	N	N
73	20240719	090313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4210	0	3	0.00	146650	35	0.12	4175	4210	4175	5470	2950	4210	4190.00	1.87	-12	4383	4296	4198	4111	4013	4247	4062	60	1260	500	2690	5	1	12000000	505	-3.10	0.62	12	0.00	-1358.00	6809.00	9740	20231221	-56.78	4095	20240705	2.81	6640	-36.60	20240102	4095	2.81	20240705	9740	-56.78	20231221	4095	2.81	20240705	3.01	N	014130	500	60 억	224475	N	N	3	N	N
74	20240718	160258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4210	-75	5	-1.75	124006435	29699	78.85	4285	4285	4100	5570	3000	4285	4175.38	1.92	-4738	4415	4350	4285	4220	4155	4382	4252	60	1285	500	2740	5	1	12000000	505	-3.10	0.62	12	0.25	-1358.00	6809.00	9740	20231221	-56.78	4095	20240705	2.81	6640	-36.60	20240102	4095	2.81	20240705	9740	-56.78	20231221	4095	2.81	20240705	3.24	N	014130	500	60 억	230428	N	N	3	N	N
75	20240718	150301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4200	-85	5	-1.98	119683970	28672	76.13	4285	4285	4100	5570	3000	4285	4174.25	1.92	-4141	4415	4350	4285	4220	4155	4382	4252	60	1285	500	2740	5	1	12000000	504	-3.09	0.62	12	0.24	-1358.00	6809.00	9740	20231221	-56.88	4095	20240705	2.56	6640	-36.75	20240102	4095	2.56	20240705	9740	-56.88	20231221	4095	2.56	20240705	3.24	N	014130	500	60 억	230428	N	N	6	N	N
76	20240718	140259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4175	-110	5	-2.57	116152725	27829	73.89	4285	4285	4100	5570	3000	4285	4173.80	1.92	-3805	4415	4350	4285	4220	4155	4382	4252	60	1285	500	2740	5	1	12000000	501	-3.07	0.61	12	0.23	-1358.00	6809.00	9740	20231221	-57.14	4095	20240705	1.95	6640	-37.12	20240102	4095	1.95	20240705	9740	-57.14	20231221	4095	1.95	20240705	3.24	N	014130	500	60 억	230428	N	N	6	N	N
77	20240718	130259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4180	-105	5	-2.45	84713540	20303	53.91	4285	4285	4100	5570	3000	4285	4172.46	1.92	669	4415	4350	4285	4220	4155	4382	4252	60	1285	500	2740	5	1	12000000	502	-3.08	0.61	12	0.17	-1358.00	6809.00	9740	20231221	-57.08	4095	20240705	2.08	6640	-37.05	20240102	4095	2.08	20240705	9740	-57.08	20231221	4095	2.08	20240705	3.24	N	014130	500	60 억	230428	N	N	6	N	N
78	20240718	120259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4180	-105	5	-2.45	83300700	19965	53.01	4285	4285	4100	5570	3000	4285	4172.34	1.92	669	4415	4350	4285	4220	4155	4382	4252	60	1285	500	2740	5	1	12000000	502	-3.08	0.61	12	0.17	-1358.00	6809.00	9740	20231221	-57.08	4095	20240705	2.08	6640	-37.05	20240102	4095	2.08	20240705	9740	-57.08	20231221	4095	2.08	20240705	3.24	N	014130	500	60 억	230428	N	N	6	N	N
79	20240718	110300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4180	-105	5	-2.45	76601860	18359	48.75	4285	4285	4100	5570	3000	4285	4172.44	1.92	1031	4415	4350	4285	4220	4155	4382	4252	60	1285	500	2740	5	1	12000000	502	-3.08	0.61	12	0.15	-1358.00	6809.00	9740	20231221	-57.08	4095	20240705	2.08	6640	-37.05	20240102	4095	2.08	20240705	9740	-57.08	20231221	4095	2.08	20240705	3.24	N	014130	500	60 억	230428	N	N	6	N	N
80	20240718	100301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4195	-90	5	-2.10	44111015	10567	28.06	4285	4285	4100	5570	3000	4285	4174.41	1.92	1114	4415	4350	4285	4220	4155	4382	4252	60	1285	500	2740	5	1	12000000	503	-3.09	0.62	12	0.09	-1358.00	6809.00	9740	20231221	-56.93	4095	20240705	2.44	6640	-36.82	20240102	4095	2.44	20240705	9740	-56.93	20231221	4095	2.44	20240705	3.24	N	014130	500	60 억	230428	N	N	6	N	N
81	20240718	090302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4260	-25	5	-0.58	3374110	788	2.09	4285	4285	4230	5570	3000	4285	4281.87	1.92	-146	4415	4350	4285	4220	4155	4382	4252	60	1285	500	2740	5	1	12000000	511	-3.14	0.63	12	0.01	-1358.00	6809.00	9740	20231221	-56.26	4095	20240705	4.03	6640	-35.84	20240102	4095	4.03	20240705	9740	-56.26	20231221	4095	4.03	20240705	3.24	N	014130	500	60 억	230428	N	N	6	N	N
82	20240717	160309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4285	30	2	0.71	161447190	37663	49.83	4220	4350	4220	5530	2980	4255	4286.63	1.95	-2777	4445	4350	4290	4195	4135	4320	4165	60	1275	500	2720	5	1	12000000	514	-3.16	0.63	12	0.31	-1358.00	6809.00	9740	20231221	-56.01	4095	20240705	4.64	6640	-35.47	20240102	4095	4.64	20240705	9740	-56.01	20231221	4095	4.64	20240705	3.26	N	014130	500	60 억	234096	N	N	6	N	N
83	20240717	150312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4290	35	2	0.82	149229740	34809	46.05	4220	4350	4220	5530	2980	4255	4287.10	1.95	-2563	4445	4350	4290	4195	4135	4320	4165	60	1275	500	2720	5	1	12000000	515	-3.16	0.63	12	0.29	-1358.00	6809.00	9740	20231221	-55.95	4095	20240705	4.76	6640	-35.39	20240102	4095	4.76	20240705	9740	-55.95	20231221	4095	4.76	20240705	3.26	N	014130	500	60 억	234096	N	N	5	N	N
84	20240717	140311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4295	40	2	0.94	101758850	23714	31.37	4220	4350	4220	5530	2980	4255	4291.09	1.95	1019	4445	4350	4290	4195	4135	4320	4165	60	1275	500	2720	5	1	12000000	515	-3.16	0.63	12	0.20	-1358.00	6809.00	9740	20231221	-55.90	4095	20240705	4.88	6640	-35.32	20240102	4095	4.88	20240705	9740	-55.90	20231221	4095	4.88	20240705	3.26	N	014130	500	60 억	234096	N	N	5	N	N
85	20240717	130312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4275	20	2	0.47	75217905	17501	23.15	4220	4350	4220	5530	2980	4255	4297.92	1.95	319	4445	4350	4290	4195	4135	4320	4165	60	1275	500	2720	5	1	12000000	513	-3.15	0.63	12	0.15	-1358.00	6809.00	9740	20231221	-56.11	4095	20240705	4.40	6640	-35.62	20240102	4095	4.40	20240705	9740	-56.11	20231221	4095	4.40	20240705	3.26	N	014130	500	60 억	234096	N	N	5	N	N
86	20240717	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4275	20	2	0.47	73739975	17155	22.70	4220	4350	4220	5530	2980	4255	4298.45	1.95	357	4445	4350	4290	4195	4135	4320	4165	60	1275	500	2720	5	1	12000000	513	-3.15	0.63	12	0.14	-1358.00	6809.00	9740	20231221	-56.11	4095	20240705	4.40	6640	-35.62	20240102	4095	4.40	20240705	9740	-56.11	20231221	4095	4.40	20240705	3.26	N	014130	500	60 억	234096	N	N	5	N	N
87	20240717	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4285	30	2	0.71	68049095	15822	20.93	4220	4350	4220	5530	2980	4255	4300.92	1.95	47	4445	4350	4290	4195	4135	4320	4165	60	1275	500	2720	5	1	12000000	514	-3.16	0.63	12	0.13	-1358.00	6809.00	9740	20231221	-56.01	4095	20240705	4.64	6640	-35.47	20240102	4095	4.64	20240705	9740	-56.01	20231221	4095	4.64	20240705	3.26	N	014130	500	60 억	234096	N	N	5	N	N
88	20240717	100310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4310	55	2	1.29	46668215	10824	14.32	4220	4350	4220	5530	2980	4255	4311.55	1.95	-1437	4445	4350	4290	4195	4135	4320	4165	60	1275	500	2720	5	1	12000000	517	-3.17	0.63	12	0.09	-1358.00	6809.00	9740	20231221	-55.75	4095	20240705	5.25	6640	-35.09	20240102	4095	5.25	20240705	9740	-55.75	20231221	4095	5.25	20240705	3.26	N	014130	500	60 억	234096	N	N	5	N	N
89	20240717	090246	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4255	0	3	0.00	1485475	352	0.47	4220	4255	4220	5530	2980	4255	4220.10	1.95	0	4445	4350	4290	4195	4135	4320	4165	60	1275	500	2720	5	1	12000000	511	-3.13	0.62	12	0.00	-1358.00	6809.00	9740	20231221	-56.31	4095	20240705	3.91	6640	-35.92	20240102	4095	3.91	20240705	9740	-56.31	20231221	4095	3.91	20240705	3.26	N	014130	500	60 억	234096	N	N	5	N	N
90	20240716	160312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4255	-120	5	-2.74	323831865	75585	442.92	4305	4385	4230	5680	3065	4375	4284.34	1.90	11554	4468	4421	4398	4351	4328	4410	4340	60	1305	500	2800	5	1	12000000	511	-3.13	0.62	12	0.63	-1358.00	6809.00	9740	20231221	-56.31	4095	20240705	3.91	6640	-35.92	20240102	4095	3.91	20240705	9740	-56.31	20231221	4095	3.91	20240705	3.22	N	014130	500	60 억	228096	N	N	5	N	N
91	20240716	150315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4260	-115	5	-2.63	320635820	74834	438.52	4305	4385	4230	5680	3065	4375	4284.63	1.90	11672	4468	4421	4398	4351	4328	4410	4340	60	1305	500	2800	5	1	12000000	511	-3.14	0.63	12	0.62	-1358.00	6809.00	9740	20231221	-56.26	4095	20240705	4.03	6640	-35.84	20240102	4095	4.03	20240705	9740	-56.26	20231221	4095	4.03	20240705	3.22	N	014130	500	60 억	228096	N	N	4	N	N
92	20240716	140313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4260	-115	5	-2.63	301075000	70247	411.64	4305	4385	4230	5680	3065	4375	4285.95	1.90	12015	4468	4421	4398	4351	4328	4410	4340	60	1305	500	2800	5	1	12000000	511	-3.14	0.63	12	0.59	-1358.00	6809.00	9740	20231221	-56.26	4095	20240705	4.03	6640	-35.84	20240102	4095	4.03	20240705	9740	-56.26	20231221	4095	4.03	20240705	3.22	N	014130	500	60 억	228096	N	N	4	N	N
93	20240716	130313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4255	-120	5	-2.74	290330775	67728	396.88	4305	4385	4230	5680	3065	4375	4286.72	1.90	11916	4468	4421	4398	4351	4328	4410	4340	60	1305	500	2800	5	1	12000000	511	-3.13	0.62	12	0.56	-1358.00	6809.00	9740	20231221	-56.31	4095	20240705	3.91	6640	-35.92	20240102	4095	3.91	20240705	9740	-56.31	20231221	4095	3.91	20240705	3.22	N	014130	500	60 억	228096	N	N	4	N	N
94	20240716	120313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4355	-20	5	-0.46	118722145	27514	161.23	4305	4385	4290	5680	3065	4375	4314.97	1.90	3612	4468	4421	4398	4351	4328	4410	4340	60	1305	500	2800	5	1	12000000	523	-3.21	0.64	12	0.23	-1358.00	6809.00	9740	20231221	-55.29	4095	20240705	6.35	6640	-34.41	20240102	4095	6.35	20240705	9740	-55.29	20231221	4095	6.35	20240705	3.22	N	014130	500	60 억	228096	N	N	4	N	N
95	20240716	110313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4335	-40	5	-0.91	56487250	13054	76.50	4305	4385	4305	5680	3065	4375	4327.20	1.90	-1239	4468	4421	4398	4351	4328	4410	4340	60	1305	500	2800	5	1	12000000	520	-3.19	0.64	12	0.11	-1358.00	6809.00	9740	20231221	-55.49	4095	20240705	5.86	6640	-34.71	20240102	4095	5.86	20240705	9740	-55.49	20231221	4095	5.86	20240705	3.22	N	014130	500	60 억	228096	N	N	4	N	N
96	20240716	100313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4330	-45	5	-1.03	33781485	7802	45.72	4305	4360	4305	5680	3065	4375	4329.85	1.90	-633	4468	4421	4398	4351	4328	4410	4340	60	1305	500	2800	5	1	12000000	520	-3.19	0.64	12	0.07	-1358.00	6809.00	9740	20231221	-55.54	4095	20240705	5.74	6640	-34.79	20240102	4095	5.74	20240705	9740	-55.54	20231221	4095	5.74	20240705	3.22	N	014130	500	60 억	228096	N	N	4	N	N
97	20240716	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4350	-25	5	-0.57	6276745	1456	8.53	4305	4355	4305	5680	3065	4375	4310.95	1.90	83	4468	4421	4398	4351	4328	4410	4340	60	1305	500	2800	5	1	12000000	522	-3.20	0.64	12	0.01	-1358.00	6809.00	9740	20231221	-55.34	4095	20240705	6.23	6640	-34.49	20240102	4095	6.23	20240705	9740	-55.34	20231221	4095	6.23	20240705	3.22	N	014130	500	60 억	228096	N	N	4	N	N
98	20240715	160308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4375	-5	5	-0.11	75010240	17065	41.26	4385	4445	4375	5690	3070	4380	4397.05	1.91	-1337	4563	4471	4408	4316	4253	4457	4302	60	1310	500	2800	5	1	12000000	525	-3.22	0.64	12	0.14	-1358.00	6809.00	9740	20231221	-55.08	4095	20240705	6.84	6640	-34.11	20240102	4095	6.84	20240705	9740	-55.08	20231221	4095	6.84	20240705	3.24	N	014130	500	60 억	229433	N	N	4	N	N
99	20240715	150309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	25	2	0.57	49669480	11286	27.29	4385	4445	4385	5690	3070	4380	4400.98	1.91	-1686	4563	4471	4408	4316	4253	4457	4302	60	1310	500	2800	5	1	12000000	529	-3.24	0.65	12	0.09	-1358.00	6809.00	9740	20231221	-54.77	4095	20240705	7.57	6640	-33.66	20240102	4095	7.57	20240705	9740	-54.77	20231221	4095	7.57	20240705	3.24	N	014130	500	60 억	229433	N	N	3	N	N
100	20240715	140309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	25	2	0.57	45431610	10322	24.96	4385	4445	4385	5690	3070	4380	4401.43	1.91	-1568	4563	4471	4408	4316	4253	4457	4302	60	1310	500	2800	5	1	12000000	529	-3.24	0.65	12	0.09	-1358.00	6809.00	9740	20231221	-54.77	4095	20240705	7.57	6640	-33.66	20240102	4095	7.57	20240705	9740	-54.77	20231221	4095	7.57	20240705	3.24	N	014130	500	60 억	229433	N	N	3	N	N
101	20240715	130310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4415	35	2	0.80	36514120	8294	20.05	4385	4445	4385	5690	3070	4380	4402.47	1.91	-1278	4563	4471	4408	4316	4253	4457	4302	60	1310	500	2800	5	1	12000000	530	-3.25	0.65	12	0.07	-1358.00	6809.00	9740	20231221	-54.67	4095	20240705	7.81	6640	-33.51	20240102	4095	7.81	20240705	9740	-54.67	20231221	4095	7.81	20240705	3.24	N	014130	500	60 억	229433	N	N	3	N	N
102	20240715	120310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4410	30	2	0.68	34911170	7931	19.18	4385	4445	4385	5690	3070	4380	4401.86	1.91	-1275	4563	4471	4408	4316	4253	4457	4302	60	1310	500	2800	5	1	12000000	529	-3.25	0.65	12	0.07	-1358.00	6809.00	9740	20231221	-54.72	4095	20240705	7.69	6640	-33.58	20240102	4095	7.69	20240705	9740	-54.72	20231221	4095	7.69	20240705	3.24	N	014130	500	60 억	229433	N	N	3	N	N
103	20240715	110309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4410	30	2	0.68	18006210	4094	9.90	4385	4425	4385	5690	3070	4380	4398.19	1.91	-1376	4563	4471	4408	4316	4253	4457	4302	60	1310	500	2800	5	1	12000000	529	-3.25	0.65	12	0.03	-1358.00	6809.00	9740	20231221	-54.72	4095	20240705	7.69	6640	-33.58	20240102	4095	7.69	20240705	9740	-54.72	20231221	4095	7.69	20240705	3.24	N	014130	500	60 억	229433	N	N	3	N	N
104	20240715	100310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4400	20	2	0.46	13339340	3033	7.33	4385	4425	4385	5690	3070	4380	4398.07	1.91	-1154	4563	4471	4408	4316	4253	4457	4302	60	1310	500	2800	5	1	12000000	528	-3.24	0.65	12	0.03	-1358.00	6809.00	9740	20231221	-54.83	4095	20240705	7.45	6640	-33.73	20240102	4095	7.45	20240705	9740	-54.83	20231221	4095	7.45	20240705	3.24	N	014130	500	60 억	229433	N	N	3	N	N
105	20240715	090310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4385	5	2	0.11	100855	23	0.06	4385	4385	4385	5690	3070	4380	4385.00	1.91	0	4563	4471	4408	4316	4253	4457	4302	60	1310	500	2800	5	1	12000000	526	-3.23	0.64	12	0.00	-1358.00	6809.00	9740	20231221	-54.98	4095	20240705	7.08	6640	-33.96	20240102	4095	7.08	20240705	9740	-54.98	20231221	4095	7.08	20240705	3.24	N	014130	500	60 억	229433	N	N	3	N	N
106	20240712	160307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	0	3	0.00	180806810	41361	73.27	4380	4500	4345	5690	3070	4380	4371.43	1.95	-5871	4546	4462	4401	4317	4256	4505	4360	60	1310	500	2800	5	1	12000000	526	-3.23	0.64	12	0.34	-1358.00	6809.00	9740	20231221	-55.03	4095	20240705	6.96	6640	-34.04	20240102	4095	6.96	20240705	9740	-55.03	20231221	4095	6.96	20240705	3.26	N	014130	500	60 억	234589	N	N	3	N	N
107	20240712	150308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4390	10	2	0.23	157861760	36109	63.97	4380	4500	4345	5690	3070	4380	4371.81	1.95	-6335	4546	4462	4401	4317	4256	4505	4360	60	1310	500	2800	5	1	12000000	527	-3.23	0.64	12	0.30	-1358.00	6809.00	9740	20231221	-54.93	4095	20240705	7.20	6640	-33.89	20240102	4095	7.20	20240705	9740	-54.93	20231221	4095	7.20	20240705	3.26	N	014130	500	60 억	234589	N	N	29	N	N
108	20240712	140310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4370	-10	5	-0.23	119849495	27381	48.51	4380	4500	4345	5690	3070	4380	4377.10	1.95	-6684	4546	4462	4401	4317	4256	4505	4360	60	1310	500	2800	5	1	12000000	524	-3.22	0.64	12	0.23	-1358.00	6809.00	9740	20231221	-55.13	4095	20240705	6.72	6640	-34.19	20240102	4095	6.72	20240705	9740	-55.13	20231221	4095	6.72	20240705	3.26	N	014130	500	60 억	234589	N	N	29	N	N
109	20240712	130309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4375	-5	5	-0.11	114704705	26202	46.42	4380	4500	4345	5690	3070	4380	4377.71	1.95	-6587	4546	4462	4401	4317	4256	4505	4360	60	1310	500	2800	5	1	12000000	525	-3.22	0.64	12	0.22	-1358.00	6809.00	9740	20231221	-55.08	4095	20240705	6.84	6640	-34.11	20240102	4095	6.84	20240705	9740	-55.08	20231221	4095	6.84	20240705	3.26	N	014130	500	60 억	234589	N	N	29	N	N
110	20240712	120309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4345	-35	5	-0.80	103789810	23701	41.99	4380	4500	4345	5690	3070	4380	4379.13	1.95	-6113	4546	4462	4401	4317	4256	4505	4360	60	1310	500	2800	5	1	12000000	521	-3.20	0.64	12	0.20	-1358.00	6809.00	9740	20231221	-55.39	4095	20240705	6.11	6640	-34.56	20240102	4095	6.11	20240705	9740	-55.39	20231221	4095	6.11	20240705	3.26	N	014130	500	60 억	234589	N	N	29	N	N
111	20240712	110307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4370	-10	5	-0.23	91201920	20806	36.86	4380	4500	4350	5690	3070	4380	4383.44	1.95	-5780	4546	4462	4401	4317	4256	4505	4360	60	1310	500	2800	5	1	12000000	524	-3.22	0.64	12	0.17	-1358.00	6809.00	9740	20231221	-55.13	4095	20240705	6.72	6640	-34.19	20240102	4095	6.72	20240705	9740	-55.13	20231221	4095	6.72	20240705	3.26	N	014130	500	60 억	234589	N	N	29	N	N
112	20240712	100309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4370	-10	5	-0.23	76191080	17361	30.76	4380	4500	4355	5690	3070	4380	4388.63	1.95	-6130	4546	4462	4401	4317	4256	4505	4360	60	1310	500	2800	5	1	12000000	524	-3.22	0.64	12	0.14	-1358.00	6809.00	9740	20231221	-55.13	4095	20240705	6.72	6640	-34.19	20240102	4095	6.72	20240705	9740	-55.13	20231221	4095	6.72	20240705	3.26	N	014130	500	60 억	234589	N	N	29	N	N
113	20240712	090308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	0	3	0.00	9646540	2203	3.90	4380	4380	4375	5690	3070	4380	4378.82	1.95	1083	4546	4462	4401	4317	4256	4505	4360	60	1310	500	2800	5	1	12000000	526	-3.23	0.64	12	0.02	-1358.00	6809.00	9740	20231221	-55.03	4095	20240705	6.96	6640	-34.04	20240102	4095	6.96	20240705	9740	-55.03	20231221	4095	6.96	20240705	3.26	N	014130	500	60 억	234589	N	N	29	N	N
114	20240711	160306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	-15	5	-0.34	244504070	55659	19.69	4355	4485	4340	5710	3080	4395	4393.05	1.93	1257	4731	4562	4371	4202	4011	4647	4287	60	1315	500	2810	5	1	12000000	526	-3.23	0.64	12	0.46	-1358.00	6809.00	9740	20231221	-55.03	4095	20240705	6.96	6640	-34.04	20240102	4095	6.96	20240705	9740	-55.03	20231221	4095	6.96	20240705	3.31	N	014130	500	60 억	231690	N	N	29	N	N
115	20240711	150310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	-15	5	-0.34	233661245	53183	18.82	4355	4485	4340	5710	3080	4395	4393.53	1.93	2141	4731	4562	4371	4202	4011	4647	4287	60	1315	500	2810	5	1	12000000	526	-3.23	0.64	12	0.44	-1358.00	6809.00	9740	20231221	-55.03	4095	20240705	6.96	6640	-34.04	20240102	4095	6.96	20240705	9740	-55.03	20231221	4095	6.96	20240705	3.31	N	014130	500	60 억	231690	N	N	14	N	N
116	20240711	140308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4400	5	2	0.11	225478160	51316	18.16	4355	4485	4340	5710	3080	4395	4393.92	1.93	2310	4731	4562	4371	4202	4011	4647	4287	60	1315	500	2810	5	1	12000000	528	-3.24	0.65	12	0.43	-1358.00	6809.00	9740	20231221	-54.83	4095	20240705	7.45	6640	-33.73	20240102	4095	7.45	20240705	9740	-54.83	20231221	4095	7.45	20240705	3.31	N	014130	500	60 억	231690	N	N	14	N	N
117	20240711	130308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	10	2	0.23	210018865	47778	16.90	4355	4485	4340	5710	3080	4395	4395.72	1.93	2378	4731	4562	4371	4202	4011	4647	4287	60	1315	500	2810	5	1	12000000	529	-3.24	0.65	12	0.40	-1358.00	6809.00	9740	20231221	-54.77	4095	20240705	7.57	6640	-33.66	20240102	4095	7.57	20240705	9740	-54.77	20231221	4095	7.57	20240705	3.31	N	014130	500	60 억	231690	N	N	14	N	N
118	20240711	120308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4400	5	2	0.11	199170550	45312	16.03	4355	4485	4340	5710	3080	4395	4395.54	1.93	2755	4731	4562	4371	4202	4011	4647	4287	60	1315	500	2810	5	1	12000000	528	-3.24	0.65	12	0.38	-1358.00	6809.00	9740	20231221	-54.83	4095	20240705	7.45	6640	-33.73	20240102	4095	7.45	20240705	9740	-54.83	20231221	4095	7.45	20240705	3.31	N	014130	500	60 억	231690	N	N	14	N	N
119	20240711	110307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4420	25	2	0.57	190490610	43341	15.33	4355	4485	4340	5710	3080	4395	4395.16	1.93	2123	4731	4562	4371	4202	4011	4647	4287	60	1315	500	2810	5	1	12000000	530	-3.25	0.65	12	0.36	-1358.00	6809.00	9740	20231221	-54.62	4095	20240705	7.94	6640	-33.43	20240102	4095	7.94	20240705	9740	-54.62	20231221	4095	7.94	20240705	3.31	N	014130	500	60 억	231690	N	N	14	N	N
120	20240711	100306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4455	60	2	1.37	164115515	37380	13.23	4355	4485	4340	5710	3080	4395	4390.46	1.93	1597	4731	4562	4371	4202	4011	4647	4287	60	1315	500	2810	5	1	12000000	535	-3.28	0.65	12	0.31	-1358.00	6809.00	9740	20231221	-54.26	4095	20240705	8.79	6640	-32.91	20240102	4095	8.79	20240705	9740	-54.26	20231221	4095	8.79	20240705	3.31	N	014130	500	60 억	231690	N	N	14	N	N
121	20240711	090306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4360	-35	5	-0.80	7004010	1608	0.57	4355	4365	4355	5710	3080	4395	4355.73	1.93	288	4731	4562	4371	4202	4011	4647	4287	60	1315	500	2810	5	1	12000000	523	-3.21	0.64	12	0.01	-1358.00	6809.00	9740	20231221	-55.24	4095	20240705	6.47	6640	-34.34	20240102	4095	6.47	20240705	9740	-55.24	20231221	4095	6.47	20240705	3.31	N	014130	500	60 억	231690	N	N	14	N	N
122	20240710	160307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4395	205	2	4.89	1242939190	282100	1890.12	4190	4540	4180	5440	2935	4190	4406.03	1.75	21171	4253	4221	4193	4161	4133	4237	4177	60	1250	500	2680	5	1	12000000	527	-3.24	0.65	12	2.35	-1358.00	6809.00	9740	20231221	-54.88	4095	20240705	7.33	6640	-33.81	20240102	4095	7.33	20240705	9740	-54.88	20231221	4095	7.33	20240705	3.34	N	014130	500	60 억	209976	N	N	14	N	N
123	20240710	150308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4445	255	2	6.09	1089631565	247361	1657.36	4190	4540	4180	5440	2935	4190	4405.03	1.75	11134	4253	4221	4193	4161	4133	4237	4177	60	1250	500	2680	5	1	12000000	533	-3.27	0.65	12	2.06	-1358.00	6809.00	9740	20231221	-54.36	4095	20240705	8.55	6640	-33.06	20240102	4095	8.55	20240705	9740	-54.36	20231221	4095	8.55	20240705	3.34	N	014130	500	60 억	209976	N	N	15	N	N
124	20240710	140306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4490	300	2	7.16	1000933470	227479	1524.15	4190	4540	4180	5440	2935	4190	4400.11	1.75	6438	4253	4221	4193	4161	4133	4237	4177	60	1250	500	2680	5	1	12000000	539	-3.31	0.66	12	1.90	-1358.00	6809.00	9740	20231221	-53.90	4095	20240705	9.65	6640	-32.38	20240102	4095	9.65	20240705	9740	-53.90	20231221	4095	9.65	20240705	3.34	N	014130	500	60 억	209976	N	N	15	N	N
125	20240710	130307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4470	280	2	6.68	819019665	186978	1252.78	4190	4540	4180	5440	2935	4190	4380.30	1.75	4493	4253	4221	4193	4161	4133	4237	4177	60	1250	500	2680	5	1	12000000	536	-3.29	0.66	12	1.56	-1358.00	6809.00	9740	20231221	-54.11	4095	20240705	9.16	6640	-32.68	20240102	4095	9.16	20240705	9740	-54.11	20231221	4095	9.16	20240705	3.34	N	014130	500	60 억	209976	N	N	15	N	N
126	20240710	120305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	190	2	4.53	585666295	134256	899.54	4190	4540	4180	5440	2935	4190	4362.31	1.75	-2615	4253	4221	4193	4161	4133	4237	4177	60	1250	500	2680	5	1	12000000	526	-3.23	0.64	12	1.12	-1358.00	6809.00	9740	20231221	-55.03	4095	20240705	6.96	6640	-34.04	20240102	4095	6.96	20240705	9740	-55.03	20231221	4095	6.96	20240705	3.34	N	014130	500	60 억	209976	N	N	15	N	N
127	20240710	110308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4350	160	2	3.82	483579090	110832	742.59	4190	4540	4180	5440	2935	4190	4363.17	1.75	176	4253	4221	4193	4161	4133	4237	4177	60	1250	500	2680	5	1	12000000	522	-3.20	0.64	12	0.92	-1358.00	6809.00	9740	20231221	-55.34	4095	20240705	6.23	6640	-34.49	20240102	4095	6.23	20240705	9740	-55.34	20231221	4095	6.23	20240705	3.34	N	014130	500	60 억	209976	N	N	15	N	N
128	20240710	100304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4225	35	2	0.84	27788395	6603	44.24	4190	4230	4180	5440	2935	4190	4208.45	1.75	-1613	4253	4221	4193	4161	4133	4237	4177	60	1250	500	2680	5	1	12000000	507	-3.11	0.62	12	0.06	-1358.00	6809.00	9740	20231221	-56.62	4095	20240705	3.17	6640	-36.37	20240102	4095	3.17	20240705	9740	-56.62	20231221	4095	3.17	20240705	3.34	N	014130	500	60 억	209976	N	N	15	N	N
129	20240710	090306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4185	-5	5	-0.12	4616870	1102	7.38	4190	4190	4185	5440	2935	4190	4189.54	1.75	-506	4253	4221	4193	4161	4133	4237	4177	60	1250	500	2680	5	1	12000000	502	-3.08	0.61	12	0.01	-1358.00	6809.00	9740	20231221	-57.03	4095	20240705	2.20	6640	-36.97	20240102	4095	2.20	20240705	9740	-57.03	20231221	4095	2.20	20240705	3.34	N	014130	500	60 억	209976	N	N	15	N	N
130	20240709	160306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4190	-15	5	-0.36	60845860	14528	47.33	4165	4225	4165	5460	2945	4205	4188.18	1.78	-3954	4348	4276	4188	4116	4028	4312	4152	60	1255	500	2690	5	1	12000000	503	-3.09	0.62	12	0.12	-1358.00	6809.00	9740	20231221	-56.98	4095	20240705	2.32	6640	-36.90	20240102	4095	2.32	20240705	9740	-56.98	20231221	4095	2.32	20240705	3.53	N	014130	500	60 억	213371	N	N	15	N	N
131	20240709	150306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4190	-15	5	-0.36	59693675	14253	46.44	4165	4225	4165	5460	2945	4205	4188.15	1.78	-3931	4348	4276	4188	4116	4028	4312	4152	60	1255	500	2690	5	1	12000000	503	-3.09	0.62	12	0.12	-1358.00	6809.00	9740	20231221	-56.98	4095	20240705	2.32	6640	-36.90	20240102	4095	2.32	20240705	9740	-56.98	20231221	4095	2.32	20240705	3.53	N	014130	500	60 억	213371	N	N	19	N	N
132	20240709	140306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4200	-5	5	-0.12	51778220	12363	40.28	4165	4225	4165	5460	2945	4205	4188.16	1.78	-2325	4348	4276	4188	4116	4028	4312	4152	60	1255	500	2690	5	1	12000000	504	-3.09	0.62	12	0.10	-1358.00	6809.00	9740	20231221	-56.88	4095	20240705	2.56	6640	-36.75	20240102	4095	2.56	20240705	9740	-56.88	20231221	4095	2.56	20240705	3.53	N	014130	500	60 억	213371	N	N	19	N	N
133	20240709	130307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4205	0	3	0.00	42475095	10146	33.06	4165	4225	4165	5460	2945	4205	4186.39	1.78	-1868	4348	4276	4188	4116	4028	4312	4152	60	1255	500	2690	5	1	12000000	505	-3.10	0.62	12	0.08	-1358.00	6809.00	9740	20231221	-56.83	4095	20240705	2.69	6640	-36.67	20240102	4095	2.69	20240705	9740	-56.83	20231221	4095	2.69	20240705	3.53	N	014130	500	60 억	213371	N	N	19	N	N
134	20240709	120308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4205	0	3	0.00	38344425	9161	29.85	4165	4225	4165	5460	2945	4205	4185.62	1.78	-1849	4348	4276	4188	4116	4028	4312	4152	60	1255	500	2690	5	1	12000000	505	-3.10	0.62	12	0.08	-1358.00	6809.00	9740	20231221	-56.83	4095	20240705	2.69	6640	-36.67	20240102	4095	2.69	20240705	9740	-56.83	20231221	4095	2.69	20240705	3.53	N	014130	500	60 억	213371	N	N	19	N	N
135	20240709	110307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4200	-5	5	-0.12	36915895	8821	28.74	4165	4225	4165	5460	2945	4205	4185.00	1.78	-1736	4348	4276	4188	4116	4028	4312	4152	60	1255	500	2690	5	1	12000000	504	-3.09	0.62	12	0.07	-1358.00	6809.00	9740	20231221	-56.88	4095	20240705	2.56	6640	-36.75	20240102	4095	2.56	20240705	9740	-56.88	20231221	4095	2.56	20240705	3.53	N	014130	500	60 억	213371	N	N	19	N	N
136	20240709	100306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4225	20	2	0.48	24489505	5865	19.11	4165	4225	4165	5460	2945	4205	4175.53	1.78	-167	4348	4276	4188	4116	4028	4312	4152	60	1255	500	2690	5	1	12000000	507	-3.11	0.62	12	0.05	-1358.00	6809.00	9740	20231221	-56.62	4095	20240705	3.17	6640	-36.37	20240102	4095	3.17	20240705	9740	-56.62	20231221	4095	3.17	20240705	3.53	N	014130	500	60 억	213371	N	N	19	N	N
137	20240709	090306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4190	-15	5	-0.36	18159515	4359	14.20	4165	4190	4165	5460	2945	4205	4165.98	1.78	-193	4348	4276	4188	4116	4028	4312	4152	60	1255	500	2690	5	1	12000000	503	-3.09	0.62	12	0.04	-1358.00	6809.00	9740	20231221	-56.98	4095	20240705	2.32	6640	-36.90	20240102	4095	2.32	20240705	9740	-56.98	20231221	4095	2.32	20240705	3.53	N	014130	500	60 억	213371	N	N	19	N	N
138	20240708	160305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4205	90	2	2.19	127622160	30614	18.70	4115	4260	4100	5340	2885	4115	4168.74	1.71	3414	4335	4225	4160	4050	3985	4192	4017	60	1225	500	2630	5	1	12000000	505	-3.10	0.62	12	0.26	-1358.00	6809.00	9740	20231221	-56.83	4095	20240705	2.69	6640	-36.67	20240102	4095	2.69	20240705	9740	-56.83	20231221	4095	2.69	20240705	3.53	N	014130	500	60 억	204853	N	N	19	N	N
139	20240708	150306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4200	85	2	2.07	117278590	28141	17.19	4115	4260	4100	5340	2885	4115	4167.53	1.71	2324	4335	4225	4160	4050	3985	4192	4017	60	1225	500	2630	5	1	12000000	504	-3.09	0.62	12	0.23	-1358.00	6809.00	9740	20231221	-56.88	4095	20240705	2.56	6640	-36.75	20240102	4095	2.56	20240705	9740	-56.88	20231221	4095	2.56	20240705	3.53	N	014130	500	60 억	204853	N	N	21	N	N
140	20240708	140306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4200	85	2	2.07	103323840	24809	15.15	4115	4260	4100	5340	2885	4115	4164.77	1.71	1379	4335	4225	4160	4050	3985	4192	4017	60	1225	500	2630	5	1	12000000	504	-3.09	0.62	12	0.21	-1358.00	6809.00	9740	20231221	-56.88	4095	20240705	2.56	6640	-36.75	20240102	4095	2.56	20240705	9740	-56.88	20231221	4095	2.56	20240705	3.53	N	014130	500	60 억	204853	N	N	21	N	N
141	20240708	130304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4175	60	2	1.46	68537460	16572	10.12	4115	4175	4100	5340	2885	4115	4135.74	1.71	1365	4335	4225	4160	4050	3985	4192	4017	60	1225	500	2630	5	1	12000000	501	-3.07	0.61	12	0.14	-1358.00	6809.00	9740	20231221	-57.14	4095	20240705	1.95	6640	-37.12	20240102	4095	1.95	20240705	9740	-57.14	20231221	4095	1.95	20240705	3.53	N	014130	500	60 억	204853	N	N	21	N	N
142	20240708	120305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4135	20	2	0.49	44700860	10835	6.62	4115	4160	4100	5340	2885	4115	4125.60	1.71	44	4335	4225	4160	4050	3985	4192	4017	60	1225	500	2630	5	1	12000000	496	-3.04	0.61	12	0.09	-1358.00	6809.00	9740	20231221	-57.55	4095	20240705	0.98	6640	-37.73	20240102	4095	0.98	20240705	9740	-57.55	20231221	4095	0.98	20240705	3.53	N	014130	500	60 억	204853	N	N	21	N	N
143	20240708	110304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4120	5	2	0.12	19577530	4758	2.91	4115	4160	4100	5340	2885	4115	4114.66	1.71	-548	4335	4225	4160	4050	3985	4192	4017	60	1225	500	2630	5	1	12000000	494	-3.03	0.61	12	0.04	-1358.00	6809.00	9740	20231221	-57.70	4095	20240705	0.61	6640	-37.95	20240102	4095	0.61	20240705	9740	-57.70	20231221	4095	0.61	20240705	3.53	N	014130	500	60 억	204853	N	N	21	N	N
144	20240708	100305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4115	0	3	0.00	13618530	3311	2.02	4115	4160	4100	5340	2885	4115	4113.12	1.71	-548	4335	4225	4160	4050	3985	4192	4017	60	1225	500	2630	5	1	12000000	494	-3.03	0.60	12	0.03	-1358.00	6809.00	9740	20231221	-57.75	4095	20240705	0.49	6640	-38.03	20240102	4095	0.49	20240705	9740	-57.75	20231221	4095	0.49	20240705	3.53	N	014130	500	60 억	204853	N	N	21	N	N
145	20240708	090305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4155	40	2	0.97	3606170	875	0.53	4115	4160	4115	5340	2885	4115	4121.34	1.71	-509	4335	4225	4160	4050	3985	4192	4017	60	1225	500	2630	5	1	12000000	499	-3.06	0.61	12	0.01	-1358.00	6809.00	9740	20231221	-57.34	4095	20240705	1.47	6640	-37.42	20240102	4095	1.47	20240705	9740	-57.34	20231221	4095	1.47	20240705	3.53	N	014130	500	60 억	204853	N	N	21	N	N
146	20240705	160304	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4115	-130	5	-3.06	682576860	163710	888.28	4245	4270	4095	5510	2975	4245	4169.43	1.77	-5539	4288	4266	4243	4221	4198	4277	4232	60	1265	500	2710	5	1	12000000	494	-3.03	0.60	12	1.36	-1358.00	6809.00	9740	20231221	-57.75	4095	20240705	0.49	6640	-38.03	20240102	4095	0.49	20240705	9740	-57.75	20231221	4095	0.49	20240705	3.57	N	014130	500	60 억	211998	N	N	21	N	N
147	20240705	150305	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4120	-125	5	-2.94	671407455	160991	873.53	4245	4270	4095	5510	2975	4245	4170.47	1.77	-4463	4288	4266	4243	4221	4198	4277	4232	60	1265	500	2710	5	1	12000000	494	-3.03	0.61	12	1.34	-1358.00	6809.00	9740	20231221	-57.70	4095	20240705	0.61	6640	-37.95	20240102	4095	0.61	20240705	9740	-57.70	20231221	4095	0.61	20240705	3.57	N	014130	500	60 억	211998	N	N	13	N	N
148	20240705	140305	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4130	-115	5	-2.71	551062185	131786	715.06	4245	4270	4105	5510	2975	4245	4181.49	1.77	-2083	4288	4266	4243	4221	4198	4277	4232	60	1265	500	2710	5	1	12000000	496	-3.04	0.61	12	1.10	-1358.00	6809.00	9740	20231221	-57.60	4105	20240705	0.61	6640	-37.80	20240102	4105	0.61	20240705	9740	-57.60	20231221	4105	0.61	20240705	3.57	N	014130	500	60 억	211998	N	N	13	N	N
149	20240705	130304	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4130	-115	5	-2.71	512648395	122480	664.57	4245	4270	4105	5510	2975	4245	4185.57	1.77	2013	4288	4266	4243	4221	4198	4277	4232	60	1265	500	2710	5	1	12000000	496	-3.04	0.61	12	1.02	-1358.00	6809.00	9740	20231221	-57.60	4105	20240705	0.61	6640	-37.80	20240102	4105	0.61	20240705	9740	-57.60	20231221	4105	0.61	20240705	3.57	N	014130	500	60 억	211998	N	N	13	N	N
150	20240705	120304	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4220	-25	5	-0.59	308142165	73414	398.34	4245	4270	4185	5510	2975	4245	4197.32	1.77	6054	4288	4266	4243	4221	4198	4277	4232	60	1265	500	2710	5	1	12000000	506	-3.11	0.62	12	0.61	-1358.00	6809.00	9740	20231221	-56.67	4185	20240705	0.84	6640	-36.45	20240102	4185	0.84	20240705	9740	-56.67	20231221	4185	0.84	20240705	3.57	N	014130	500	60 억	211998	N	N	13	N	N
151	20240705	110303	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4190	-55	5	-1.30	183294990	43613	236.64	4245	4270	4190	5510	2975	4245	4202.76	1.77	197	4288	4266	4243	4221	4198	4277	4232	60	1265	500	2710	5	1	12000000	503	-3.09	0.62	12	0.36	-1358.00	6809.00	9740	20231221	-56.98	4190	20240705	0.00	6640	-36.90	20240102	4190	0.00	20240705	9740	-56.98	20231221	4190	0.00	20240705	3.57	N	014130	500	60 억	211998	N	N	13	N	N
152	20240705	100303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4250	5	2	0.12	15296620	3601	19.54	4245	4270	4240	5510	2975	4245	4247.88	1.77	-1132	4288	4266	4243	4221	4198	4277	4232	60	1265	500	2710	5	1	12000000	510	-3.13	0.62	12	0.03	-1358.00	6809.00	9740	20231221	-56.37	4200	20240703	1.19	6640	-35.99	20240102	4200	1.19	20240703	9740	-56.37	20231221	4200	1.19	20240703	3.57	N	014130	500	60 억	211998	N	N	13	N	N
153	20240705	090304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4245	0	3	0.00	908430	214	1.16	4245	4245	4245	5510	2975	4245	4245.00	1.77	0	4288	4266	4243	4221	4198	4277	4232	60	1265	500	2710	5	1	12000000	509	-3.13	0.62	12	0.00	-1358.00	6809.00	9740	20231221	-56.42	4200	20240703	1.07	6640	-36.07	20240102	4200	1.07	20240703	9740	-56.42	20231221	4200	1.07	20240703	3.57	N	014130	500	60 억	211998	N	N	13	N	N
154	20240704	160302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4245	5	2	0.12	77671795	18328	40.88	4230	4265	4220	5510	2970	4240	4237.74	1.79	-2483	4320	4280	4240	4200	4160	4260	4180	60	1270	500	2710	5	1	12000000	509	-3.13	0.62	12	0.15	-1358.00	6809.00	9740	20231221	-56.42	4200	20240703	1.07	6640	-36.07	20240102	4200	1.07	20240703	9740	-56.42	20231221	4200	1.07	20240703	3.65	N	014130	500	60 억	214689	N	N	13	N	N
155	20240704	150304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4245	5	2	0.12	70965830	16746	37.35	4230	4265	4220	5510	2970	4240	4237.78	1.79	-2298	4320	4280	4240	4200	4160	4260	4180	60	1270	500	2710	5	1	12000000	509	-3.13	0.62	12	0.14	-1358.00	6809.00	9740	20231221	-56.42	4200	20240703	1.07	6640	-36.07	20240102	4200	1.07	20240703	9740	-56.42	20231221	4200	1.07	20240703	3.65	N	014130	500	60 억	214689	N	N	12	N	N
156	20240704	140303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4240	0	3	0.00	70143005	16552	36.92	4230	4265	4220	5510	2970	4240	4237.74	1.79	-2211	4320	4280	4240	4200	4160	4260	4180	60	1270	500	2710	5	1	12000000	509	-3.12	0.62	12	0.14	-1358.00	6809.00	9740	20231221	-56.47	4200	20240703	0.95	6640	-36.14	20240102	4200	0.95	20240703	9740	-56.47	20231221	4200	0.95	20240703	3.65	N	014130	500	60 억	214689	N	N	12	N	N
157	20240704	130304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4240	0	3	0.00	63346890	14951	33.35	4230	4265	4220	5510	2970	4240	4236.97	1.79	-1850	4320	4280	4240	4200	4160	4260	4180	60	1270	500	2710	5	1	12000000	509	-3.12	0.62	12	0.12	-1358.00	6809.00	9740	20231221	-56.47	4200	20240703	0.95	6640	-36.14	20240102	4200	0.95	20240703	9740	-56.47	20231221	4200	0.95	20240703	3.65	N	014130	500	60 억	214689	N	N	12	N	N
158	20240704	120303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4230	-10	5	-0.24	57841590	13652	30.45	4230	4265	4220	5510	2970	4240	4236.86	1.79	-1851	4320	4280	4240	4200	4160	4260	4180	60	1270	500	2710	5	1	12000000	508	-3.11	0.62	12	0.11	-1358.00	6809.00	9740	20231221	-56.57	4200	20240703	0.71	6640	-36.30	20240102	4200	0.71	20240703	9740	-56.57	20231221	4200	0.71	20240703	3.65	N	014130	500	60 억	214689	N	N	12	N	N
159	20240704	110303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4240	0	3	0.00	45949225	10839	24.17	4230	4265	4220	5510	2970	4240	4239.25	1.79	-892	4320	4280	4240	4200	4160	4260	4180	60	1270	500	2710	5	1	12000000	509	-3.12	0.62	12	0.09	-1358.00	6809.00	9740	20231221	-56.47	4200	20240703	0.95	6640	-36.14	20240102	4200	0.95	20240703	9740	-56.47	20231221	4200	0.95	20240703	3.65	N	014130	500	60 억	214689	N	N	12	N	N
160	20240704	100303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4255	15	2	0.35	29960250	7076	15.78	4230	4265	4220	5510	2970	4240	4234.07	1.79	-790	4320	4280	4240	4200	4160	4260	4180	60	1270	500	2710	5	1	12000000	511	-3.13	0.62	12	0.06	-1358.00	6809.00	9740	20231221	-56.31	4200	20240703	1.31	6640	-35.92	20240102	4200	1.31	20240703	9740	-56.31	20231221	4200	1.31	20240703	3.65	N	014130	500	60 억	214689	N	N	12	N	N
161	20240704	090303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4230	-10	5	-0.24	190350	45	0.10	4230	4230	4230	5510	2970	4240	4230.00	1.79	-7	4320	4280	4240	4200	4160	4260	4180	60	1270	500	2710	5	1	12000000	508	-3.11	0.62	12	0.00	-1358.00	6809.00	9740	20231221	-56.57	4200	20240703	0.71	6640	-36.30	20240102	4200	0.71	20240703	9740	-56.57	20231221	4200	0.71	20240703	3.65	N	014130	500	60 억	214689	N	N	12	N	N
162	20240703	160302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4240	-15	5	-0.35	187431915	44330	47.70	4250	4280	4200	5530	2980	4255	4228.11	1.82	-4087	4421	4337	4291	4207	4161	4315	4185	60	1275	500	2720	5	1	12000000	509	-3.12	0.62	12	0.37	-1358.00	6809.00	9740	20231221	-56.47	4200	20240703	0.95	6640	-36.14	20240102	4200	0.95	20240703	9740	-56.47	20231221	4200	0.95	20240703	3.74	N	014130	500	60 억	218822	N	N	12	N	N
163	20240703	150303	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4225	-30	5	-0.71	160946995	38054	40.95	4250	4280	4200	5530	2980	4255	4229.44	1.82	-3631	4421	4337	4291	4207	4161	4315	4185	60	1275	500	2720	5	1	12000000	507	-3.11	0.62	12	0.32	-1358.00	6809.00	9740	20231221	-56.62	4200	20240703	0.60	6640	-36.37	20240102	4200	0.60	20240703	9740	-56.62	20231221	4200	0.60	20240703	3.74	N	014130	500	60 억	218822	N	N	15	N	N
164	20240703	140303	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4225	-30	5	-0.71	136972240	32364	34.82	4250	4280	4210	5530	2980	4255	4232.24	1.82	-4261	4421	4337	4291	4207	4161	4315	4185	60	1275	500	2720	5	1	12000000	507	-3.11	0.62	12	0.27	-1358.00	6809.00	9740	20231221	-56.62	4210	20240703	0.36	6640	-36.37	20240102	4210	0.36	20240703	9740	-56.62	20231221	4210	0.36	20240703	3.74	N	014130	500	60 억	218822	N	N	15	N	N
165	20240703	130303	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4250	-5	5	-0.12	119234125	28192	30.34	4250	4280	4210	5530	2980	4255	4229.36	1.82	-3849	4421	4337	4291	4207	4161	4315	4185	60	1275	500	2720	5	1	12000000	510	-3.13	0.62	12	0.23	-1358.00	6809.00	9740	20231221	-56.37	4210	20240703	0.95	6640	-35.99	20240102	4210	0.95	20240703	9740	-56.37	20231221	4210	0.95	20240703	3.74	N	014130	500	60 억	218822	N	N	15	N	N
166	20240703	120302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4240	-15	5	-0.35	112391055	26573	28.59	4250	4280	4210	5530	2980	4255	4229.52	1.82	-3850	4421	4337	4291	4207	4161	4315	4185	60	1275	500	2720	5	1	12000000	509	-3.12	0.62	12	0.22	-1358.00	6809.00	9740	20231221	-56.47	4210	20240703	0.71	6640	-36.14	20240102	4210	0.71	20240703	9740	-56.47	20231221	4210	0.71	20240703	3.74	N	014130	500	60 억	218822	N	N	15	N	N
167	20240703	110304	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4230	-25	5	-0.59	103839885	24546	26.41	4250	4280	4210	5530	2980	4255	4230.42	1.82	-4258	4421	4337	4291	4207	4161	4315	4185	60	1275	500	2720	5	1	12000000	508	-3.11	0.62	12	0.20	-1358.00	6809.00	9740	20231221	-56.57	4210	20240703	0.48	6640	-36.30	20240102	4210	0.48	20240703	9740	-56.57	20231221	4210	0.48	20240703	3.74	N	014130	500	60 억	218822	N	N	15	N	N
168	20240703	100303	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4250	-5	5	-0.12	28793080	6781	7.30	4250	4280	4240	5530	2980	4255	4246.14	1.82	-1927	4421	4337	4291	4207	4161	4315	4185	60	1275	500	2720	5	1	12000000	510	-3.13	0.62	12	0.06	-1358.00	6809.00	9740	20231221	-56.37	4240	20240703	0.24	6640	-35.99	20240102	4240	0.24	20240703	9740	-56.37	20231221	4240	0.24	20240703	3.74	N	014130	500	60 억	218822	N	N	15	N	N
169	20240703	090303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4260	5	2	0.12	920480	216	0.23	4250	4280	4250	5530	2980	4255	4261.48	1.82	-1	4421	4337	4291	4207	4161	4315	4185	60	1275	500	2720	5	1	12000000	511	-3.14	0.63	12	0.00	-1358.00	6809.00	9740	20231221	-56.26	4245	20240702	0.35	6640	-35.84	20240102	4245	0.35	20240702	9740	-56.26	20231221	4245	0.35	20240702	3.74	N	014130	500	60 억	218822	N	N	15	N	N
170	20240702	160302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4255	-95	5	-2.18	393334150	91932	304.01	4310	4375	4245	5650	3045	4350	4278.53	1.98	-17206	4526	4437	4376	4287	4226	4407	4257	60	1300	500	2780	5	1	12000000	511	-3.13	0.62	12	0.77	-1358.00	6809.00	9740	20231221	-56.31	4245	20240702	0.24	6640	-35.92	20240102	4245	0.24	20240702	9740	-56.31	20231221	4245	0.24	20240702	3.77	N	014130	500	60 억	237924	N	N	15	N	N
171	20240702	150302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4275	-75	5	-1.72	377482735	88208	291.69	4310	4375	4245	5650	3045	4350	4279.46	1.98	-16717	4526	4437	4376	4287	4226	4407	4257	60	1300	500	2780	5	1	12000000	513	-3.15	0.63	12	0.74	-1358.00	6809.00	9740	20231221	-56.11	4245	20240702	0.71	6640	-35.62	20240102	4245	0.71	20240702	9740	-56.11	20231221	4245	0.71	20240702	3.77	N	014130	500	60 억	237924	N	N	17	N	N
172	20240702	140302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4265	-85	5	-1.95	364321795	85124	281.49	4310	4375	4245	5650	3045	4350	4279.90	1.98	-16852	4526	4437	4376	4287	4226	4407	4257	60	1300	500	2780	5	1	12000000	512	-3.14	0.63	12	0.71	-1358.00	6809.00	9740	20231221	-56.21	4245	20240702	0.47	6640	-35.77	20240102	4245	0.47	20240702	9740	-56.21	20231221	4245	0.47	20240702	3.77	N	014130	500	60 억	237924	N	N	17	N	N
173	20240702	130302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4280	-70	5	-1.61	317539880	74172	245.28	4310	4375	4245	5650	3045	4350	4281.13	1.98	-13359	4526	4437	4376	4287	4226	4407	4257	60	1300	500	2780	5	1	12000000	514	-3.15	0.63	12	0.62	-1358.00	6809.00	9740	20231221	-56.06	4245	20240702	0.82	6640	-35.54	20240102	4245	0.82	20240702	9740	-56.06	20231221	4245	0.82	20240702	3.77	N	014130	500	60 억	237924	N	N	17	N	N
174	20240702	120303	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4260	-90	5	-2.07	292133750	68238	225.65	4310	4375	4245	5650	3045	4350	4281.10	1.98	-11623	4526	4437	4376	4287	4226	4407	4257	60	1300	500	2780	5	1	12000000	511	-3.14	0.63	12	0.57	-1358.00	6809.00	9740	20231221	-56.26	4245	20240702	0.35	6640	-35.84	20240102	4245	0.35	20240702	9740	-56.26	20231221	4245	0.35	20240702	3.77	N	014130	500	60 억	237924	N	N	17	N	N
175	20240702	110302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4295	-55	5	-1.26	175845765	40909	135.28	4310	4375	4275	5650	3045	4350	4298.46	1.98	-17421	4526	4437	4376	4287	4226	4407	4257	60	1300	500	2780	5	1	12000000	515	-3.16	0.63	12	0.34	-1358.00	6809.00	9740	20231221	-55.90	4275	20240702	0.47	6640	-35.32	20240102	4275	0.47	20240702	9740	-55.90	20231221	4275	0.47	20240702	3.77	N	014130	500	60 억	237924	N	N	17	N	N
176	20240702	100302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4305	-45	5	-1.03	139676640	32477	107.40	4310	4375	4275	5650	3045	4350	4300.79	1.98	-14616	4526	4437	4376	4287	4226	4407	4257	60	1300	500	2780	5	1	12000000	517	-3.17	0.63	12	0.27	-1358.00	6809.00	9740	20231221	-55.80	4275	20240702	0.70	6640	-35.17	20240102	4275	0.70	20240702	9740	-55.80	20231221	4275	0.70	20240702	3.77	N	014130	500	60 억	237924	N	N	17	N	N
177	20240702	090302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4370	20	2	0.46	24076475	5583	18.46	4310	4375	4310	5650	3045	4350	4312.46	1.98	-787	4526	4437	4376	4287	4226	4407	4257	60	1300	500	2780	5	1	12000000	524	-3.22	0.64	12	0.05	-1358.00	6809.00	9740	20231221	-55.13	4310	20240702	1.39	6640	-34.19	20240102	4310	1.39	20240702	9740	-55.13	20231221	4310	1.39	20240702	3.77	N	014130	500	60 억	237924	N	N	17	N	N
178	20240701	160301	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4350	-5	5	-0.11	131127800	30005	117.81	4465	4465	4315	5660	3050	4355	4370.21	2.01	-2850	4481	4417	4386	4322	4291	4402	4307	60	1305	500	2780	5	1	12000000	522	-3.20	0.64	12	0.25	-1358.00	6809.00	9740	20231221	-55.34	4315	20240701	0.81	6640	-34.49	20240102	4315	0.81	20240701	9740	-55.34	20231221	4315	0.81	20240701	3.83	N	014130	500	60 억	240996	N	N	17	N	N
179	20240701	150302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4355	0	3	0.00	126883250	29030	113.98	4465	4465	4315	5660	3050	4355	4370.76	2.01	-2850	4481	4417	4386	4322	4291	4402	4307	60	1305	500	2780	5	1	12000000	523	-3.21	0.64	12	0.24	-1358.00	6809.00	9740	20231221	-55.29	4315	20240701	0.93	6640	-34.41	20240102	4315	0.93	20240701	9740	-55.29	20231221	4315	0.93	20240701	3.83	N	014130	500	60 억	240996	N	N	16	N	N
180	20240701	140301	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4360	5	2	0.11	106668295	24380	95.72	4465	4465	4315	5660	3050	4355	4375.24	2.01	-2812	4481	4417	4386	4322	4291	4402	4307	60	1305	500	2780	5	1	12000000	523	-3.21	0.64	12	0.20	-1358.00	6809.00	9740	20231221	-55.24	4315	20240701	1.04	6640	-34.34	20240102	4315	1.04	20240701	9740	-55.24	20231221	4315	1.04	20240701	3.83	N	014130	500	60 억	240996	N	N	16	N	N
181	20240701	130302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4375	20	2	0.46	98661535	22543	88.51	4465	4465	4315	5660	3050	4355	4376.59	2.01	-2701	4481	4417	4386	4322	4291	4402	4307	60	1305	500	2780	5	1	12000000	525	-3.22	0.64	12	0.19	-1358.00	6809.00	9740	20231221	-55.08	4315	20240701	1.39	6640	-34.11	20240102	4315	1.39	20240701	9740	-55.08	20231221	4315	1.39	20240701	3.83	N	014130	500	60 억	240996	N	N	16	N	N
182	20240701	120302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4365	10	2	0.23	91941790	21003	82.46	4465	4465	4315	5660	3050	4355	4377.56	2.01	-2377	4481	4417	4386	4322	4291	4402	4307	60	1305	500	2780	5	1	12000000	524	-3.21	0.64	12	0.18	-1358.00	6809.00	9740	20231221	-55.18	4315	20240701	1.16	6640	-34.26	20240102	4315	1.16	20240701	9740	-55.18	20231221	4315	1.16	20240701	3.83	N	014130	500	60 억	240996	N	N	16	N	N
183	20240701	110301	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4395	40	2	0.92	50661370	11541	45.31	4465	4465	4315	5660	3050	4355	4389.69	2.01	-3192	4481	4417	4386	4322	4291	4402	4307	60	1305	500	2780	5	1	12000000	527	-3.24	0.65	12	0.10	-1358.00	6809.00	9740	20231221	-54.88	4315	20240701	1.85	6640	-33.81	20240102	4315	1.85	20240701	9740	-54.88	20231221	4315	1.85	20240701	3.83	N	014130	500	60 억	240996	N	N	16	N	N
184	20240701	100301	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4410	55	2	1.26	37374675	8514	33.43	4465	4465	4315	5660	3050	4355	4389.79	2.01	-1547	4481	4417	4386	4322	4291	4402	4307	60	1305	500	2780	5	1	12000000	529	-3.25	0.65	12	0.07	-1358.00	6809.00	9740	20231221	-54.72	4315	20240701	2.20	6640	-33.58	20240102	4315	2.20	20240701	9740	-54.72	20231221	4315	2.20	20240701	3.83	N	014130	500	60 억	240996	N	N	16	N	N
185	20240701	090301	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4355	0	3	0.00	11438855	2602	10.22	4465	4465	4315	5660	3050	4355	4396.18	2.01	406	4481	4417	4386	4322	4291	4402	4307	60	1305	500	2780	5	1	12000000	523	-3.21	0.64	12	0.02	-1358.00	6809.00	9740	20231221	-55.29	4315	20240701	0.93	6640	-34.41	20240102	4315	0.93	20240701	9740	-55.29	20231221	4315	0.93	20240701	3.83	N	014130	500	60 억	240996	N	N	16	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History