KissMeData/089590/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	foreignNetBuyingQuantity	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	20230731	160708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13060	-50	5	-0.38	4057695650	312928	114.63	13140	13140	12890	17040	9180	13110	12966.75	8.62	14699	-11506	13276	13192	13026	12942	12776	13235	12985	770	3930	1000	9430	10	1	76993711	10055	-4.43	3.25	12	0.41	-2947.00	4013.00	17320	20230217	-24.60	8740	20221122	49.43	17320	-24.60	20230217	12710	2.75	20230612	17450	-25.16	20220826	8740	49.43	20221122	0.07	N	089590	1000	769 억	3317690	N	N	178	N	N
3	20230731	150709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12940	-170	5	-1.30	3691118000	284664	104.28	13140	13140	12890	17040	9180	13110	12966.58	8.60	6374	-20635	13276	13192	13026	12942	12776	13235	12985	770	3930	1000	9430	10	1	76993711	9963	-4.39	3.22	12	0.37	-2947.00	4013.00	17320	20230217	-25.29	8740	20221122	48.05	17320	-25.29	20230217	12710	1.81	20230612	17450	-25.85	20220826	8740	48.05	20221122	0.07	N	089590	1000	769 억	3309365	N	N	178	N	N
4	20230731	140711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12950	-160	5	-1.22	2750674290	212034	77.67	13140	13140	12890	17040	9180	13110	12972.80	8.58	447	-22264	13276	13192	13026	12942	12776	13235	12985	770	3930	1000	9430	10	1	76993711	9971	-4.39	3.23	12	0.28	-2947.00	4013.00	17320	20230217	-25.23	8740	20221122	48.17	17320	-25.23	20230217	12710	1.89	20230612	17450	-25.79	20220826	8740	48.17	20221122	0.07	N	089590	1000	769 억	3303438	N	N	178	N	N
5	20230731	130711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12960	-150	5	-1.14	2195828390	169239	61.99	13140	13140	12890	17040	9180	13110	12974.72	8.57	-6178	-25618	13276	13192	13026	12942	12776	13235	12985	770	3930	1000	9430	10	1	76993711	9978	-4.40	3.23	12	0.22	-2947.00	4013.00	17320	20230217	-25.17	8740	20221122	48.28	17320	-25.17	20230217	12710	1.97	20230612	17450	-25.73	20220826	8740	48.28	20221122	0.07	N	089590	1000	769 억	3296813	N	N	178	N	N
6	20230731	120717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12960	-150	5	-1.14	1667406240	128481	47.06	13140	13140	12890	17040	9180	13110	12977.84	8.55	-10811	-24853	13276	13192	13026	12942	12776	13235	12985	770	3930	1000	9430	10	1	76993711	9978	-4.40	3.23	12	0.17	-2947.00	4013.00	17320	20230217	-25.17	8740	20221122	48.28	17320	-25.17	20230217	12710	1.97	20230612	17450	-25.73	20220826	8740	48.28	20221122	0.07	N	089590	1000	769 억	3292180	N	N	178	N	N
7	20230731	110721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12960	-150	5	-1.14	1246392450	96004	35.17	13140	13140	12890	17040	9180	13110	12982.71	8.54	-15942	-24690	13276	13192	13026	12942	12776	13235	12985	770	3930	1000	9430	10	1	76993711	9978	-4.40	3.23	12	0.12	-2947.00	4013.00	17320	20230217	-25.17	8740	20221122	48.28	17320	-25.17	20230217	12710	1.97	20230612	17450	-25.73	20220826	8740	48.28	20221122	0.07	N	089590	1000	769 억	3287049	N	N	178	N	N
8	20230731	100716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13020	-90	5	-0.69	505975310	38985	14.28	13140	13140	12890	17040	9180	13110	12978.71	8.57	-4846	-8743	13276	13192	13026	12942	12776	13235	12985	770	3930	1000	9430	10	1	76993711	10025	-4.42	3.24	12	0.05	-2947.00	4013.00	17320	20230217	-24.83	8740	20221122	48.97	17320	-24.83	20230217	12710	2.44	20230612	17450	-25.39	20220826	8740	48.97	20221122	0.07	N	089590	1000	769 억	3298145	N	N	178	N	N
9	20230731	090709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13130	20	2	0.15	8526870	649	0.24	13140	13140	13130	17040	9180	13110	13138.61	8.58	-294	-301	13276	13192	13026	12942	12776	13235	12985	770	3930	1000	9430	10	1	76993711	10109	-4.46	3.27	12	0.00	-2947.00	4013.00	17320	20230217	-24.19	8740	20221122	50.23	17320	-24.19	20230217	12710	3.30	20230612	17450	-24.76	20220826	8740	50.23	20221122	0.07	N	089590	1000	769 억	3302697	N	N	178	N	N
10	20230728	160711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13110	110	2	0.85	3538965510	272315	61.92	13050	13110	12860	16900	9100	13000	12995.77	8.58	54267	43188	13440	13220	13050	12830	12660	13330	12940	770	3900	1000	9360	10	1	76993711	10094	-4.45	3.27	12	0.35	-2947.00	4013.00	17320	20230217	-24.31	8740	20221122	50.00	17320	-24.31	20230217	12710	3.15	20230612	17450	-24.87	20220826	8740	50.00	20221122	0.07	N	089590	1000	769 억	3302991	N	N	178	N	N
11	20230728	150711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13060	60	2	0.46	3381755070	260304	59.19	13050	13080	12860	16900	9100	13000	12991.56	8.58	53405	41742	13440	13220	13050	12830	12660	13330	12940	770	3900	1000	9360	10	1	76993711	10055	-4.43	3.25	12	0.34	-2947.00	4013.00	17320	20230217	-24.60	8740	20221122	49.43	17320	-24.60	20230217	12710	2.75	20230612	17450	-25.16	20220826	8740	49.43	20221122	0.07	N	089590	1000	769 억	3302129	N	N	1614	N	N
12	20230728	140708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13030	30	2	0.23	3041977040	234240	53.26	13050	13080	12860	16900	9100	13000	12986.58	8.56	47150	37479	13440	13220	13050	12830	12660	13330	12940	770	3900	1000	9360	10	1	76993711	10032	-4.42	3.25	12	0.30	-2947.00	4013.00	17320	20230217	-24.77	8740	20221122	49.08	17320	-24.77	20230217	12710	2.52	20230612	17450	-25.33	20220826	8740	49.08	20221122	0.07	N	089590	1000	769 억	3295874	N	N	1614	N	N
13	20230728	130711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12990	-10	5	-0.08	2633814430	202890	46.13	13050	13080	12860	16900	9100	13000	12981.49	8.52	30100	22123	13440	13220	13050	12830	12660	13330	12940	770	3900	1000	9360	10	1	76993711	10001	-4.41	3.24	12	0.26	-2947.00	4013.00	17320	20230217	-25.00	8740	20221122	48.63	17320	-25.00	20230217	12710	2.20	20230612	17450	-25.56	20220826	8740	48.63	20221122	0.07	N	089590	1000	769 억	3278824	N	N	1614	N	N
14	20230728	120708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13020	20	2	0.15	1964814970	151446	34.44	13050	13080	12860	16900	9100	13000	12973.70	8.52	29195	23136	13440	13220	13050	12830	12660	13330	12940	770	3900	1000	9360	10	1	76993711	10025	-4.42	3.24	12	0.20	-2947.00	4013.00	17320	20230217	-24.83	8740	20221122	48.97	17320	-24.83	20230217	12710	2.44	20230612	17450	-25.39	20220826	8740	48.97	20221122	0.07	N	089590	1000	769 억	3277919	N	N	1614	N	N
15	20230728	110715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12990	-10	5	-0.08	1380343570	106494	24.22	13050	13080	12860	16900	9100	13000	12961.70	8.49	17879	13216	13440	13220	13050	12830	12660	13330	12940	770	3900	1000	9360	10	1	76993711	10001	-4.41	3.24	12	0.14	-2947.00	4013.00	17320	20230217	-25.00	8740	20221122	48.63	17320	-25.00	20230217	12710	2.20	20230612	17450	-25.56	20220826	8740	48.63	20221122	0.07	N	089590	1000	769 억	3266603	N	N	1614	N	N
16	20230728	100706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13020	20	2	0.15	903766990	69872	15.89	13050	13050	12860	16900	9100	13000	12934.60	8.44	983	-2029	13440	13220	13050	12830	12660	13330	12940	770	3900	1000	9360	10	1	76993711	10025	-4.42	3.24	12	0.09	-2947.00	4013.00	17320	20230217	-24.83	8740	20221122	48.97	17320	-24.83	20230217	12710	2.44	20230612	17450	-25.39	20220826	8740	48.97	20221122	0.07	N	089590	1000	769 억	3249707	N	N	1614	N	N
17	20230728	090713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12890	-110	5	-0.85	115920560	8927	2.03	13050	13050	12890	16900	9100	13000	12985.37	8.43	-5363	-5730	13440	13220	13050	12830	12660	13330	12940	770	3900	1000	9360	10	1	76993711	9924	-4.37	3.21	12	0.01	-2947.00	4013.00	17320	20230217	-25.58	8740	20221122	47.48	17320	-25.58	20230217	12710	1.42	20230612	17450	-26.13	20220826	8740	47.48	20221122	0.07	N	089590	1000	769 억	3243361	N	N	1614	N	N
18	20230727	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13000	40	2	0.31	5714160300	438711	96.60	12970	13270	12880	16840	9080	12960	13024.91	8.44	-7869	-8599	13580	13270	13030	12720	12480	13150	12600	770	3880	1000	9330	10	1	76993711	10009	-4.41	3.24	12	0.57	-2947.00	4013.00	17320	20230217	-24.94	8740	20221122	48.74	17320	-24.94	20230217	12710	2.28	20230612	17450	-25.50	20220826	8740	48.74	20221122	0.07	N	089590	1000	769 억	3248724	N	N	1614	N	N
19	20230727	150708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12970	10	2	0.08	5386063430	413428	91.03	12970	13270	12880	16840	9080	12960	13027.81	8.45	-3885	-4871	13580	13270	13030	12720	12480	13150	12600	770	3880	1000	9330	10	1	76993711	9986	-4.40	3.23	12	0.54	-2947.00	4013.00	17320	20230217	-25.12	8740	20221122	48.40	17320	-25.12	20230217	12710	2.05	20230612	17450	-25.67	20220826	8740	48.40	20221122	0.07	N	089590	1000	769 억	3252708	N	N	0	N	N
20	20230727	140704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12930	-30	5	-0.23	4437701400	340515	74.98	12970	13270	12880	16840	9080	12960	13032.32	8.43	-10127	-11298	13580	13270	13030	12720	12480	13150	12600	770	3880	1000	9330	10	1	76993711	9955	-4.39	3.22	12	0.44	-2947.00	4013.00	17320	20230217	-25.35	8740	20221122	47.94	17320	-25.35	20230217	12710	1.73	20230612	17450	-25.90	20220826	8740	47.94	20221122	0.07	N	089590	1000	769 억	3246466	N	N	0	N	N
21	20230727	130703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12960	0	3	0.00	3292285250	251801	55.44	12970	13270	12890	16840	9080	12960	13074.95	8.40	-22973	-24235	13580	13270	13030	12720	12480	13150	12600	770	3880	1000	9330	10	1	76993711	9978	-4.40	3.23	12	0.33	-2947.00	4013.00	17320	20230217	-25.17	8740	20221122	48.28	17320	-25.17	20230217	12710	1.97	20230612	17450	-25.73	20220826	8740	48.28	20221122	0.07	N	089590	1000	769 억	3233620	N	N	0	N	N
22	20230727	120706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13000	40	2	0.31	2519551570	192177	42.32	12970	13270	12970	16840	9080	12960	13110.58	8.40	-22810	-23912	13580	13270	13030	12720	12480	13150	12600	770	3880	1000	9330	10	1	76993711	10009	-4.41	3.24	12	0.25	-2947.00	4013.00	17320	20230217	-24.94	8740	20221122	48.74	17320	-24.94	20230217	12710	2.28	20230612	17450	-25.50	20220826	8740	48.74	20221122	0.07	N	089590	1000	769 억	3233783	N	N	0	N	N
23	20230727	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13090	130	2	1.00	1690139960	128482	28.29	12970	13270	12970	16840	9080	12960	13154.68	8.38	-31735	-32310	13580	13270	13030	12720	12480	13150	12600	770	3880	1000	9330	10	1	76993711	10078	-4.44	3.26	12	0.17	-2947.00	4013.00	17320	20230217	-24.42	8740	20221122	49.77	17320	-24.42	20230217	12710	2.99	20230612	17450	-24.99	20220826	8740	49.77	20221122	0.07	N	089590	1000	769 억	3224858	N	N	0	N	N
24	20230727	100705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13120	160	2	1.23	873421990	66400	14.62	12970	13270	12970	16840	9080	12960	13153.95	8.44	-9464	-9888	13580	13270	13030	12720	12480	13150	12600	770	3880	1000	9330	10	1	76993711	10102	-4.45	3.27	12	0.09	-2947.00	4013.00	17320	20230217	-24.25	8740	20221122	50.11	17320	-24.25	20230217	12710	3.23	20230612	17450	-24.81	20220826	8740	50.11	20221122	0.07	N	089590	1000	769 억	3247129	N	N	0	N	N
25	20230727	090703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13190	230	2	1.77	153840050	11709	2.58	12970	13270	12970	16840	9080	12960	13138.63	8.46	-1108	-1130	13580	13270	13030	12720	12480	13150	12600	770	3880	1000	9330	10	1	76993711	10155	-4.48	3.29	12	0.02	-2947.00	4013.00	17320	20230217	-23.85	8740	20221122	50.92	17320	-23.85	20230217	12710	3.78	20230612	17450	-24.41	20220826	8740	50.92	20221122	0.07	N	089590	1000	769 억	3255485	N	N	0	N	N
26	20230726	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12960	-150	5	-1.14	5841564420	453128	50.10	13160	13340	12790	17040	9180	13110	12891.55	8.46	10263	19115	14350	13730	13360	12740	12370	13545	12555	770	3930	1000	9430	10	1	76993711	9978	-4.40	3.23	12	0.59	-2947.00	4013.00	17320	20230217	-25.17	8740	20221122	48.28	17320	-25.17	20230217	12710	1.97	20230612	17450	-25.73	20220826	8740	48.28	20221122	0.07	N	089590	1000	769 억	3256593	N	N	123	N	N
27	20230726	150707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12900	-210	5	-1.60	5548775720	430560	47.60	13160	13340	12790	17040	9180	13110	12887.35	8.45	6963	15668	14350	13730	13360	12740	12370	13545	12555	770	3930	1000	9430	10	1	76993711	9932	-4.38	3.21	12	0.56	-2947.00	4013.00	17320	20230217	-25.52	8740	20221122	47.60	17320	-25.52	20230217	12710	1.49	20230612	17450	-26.07	20220826	8740	47.60	20221122	0.07	N	089590	1000	769 억	3253293	N	N	123	N	N
28	20230726	140702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12810	-300	5	-2.29	4775630860	370374	40.95	13160	13340	12790	17040	9180	13110	12894.08	8.43	-966	7021	14350	13730	13360	12740	12370	13545	12555	770	3930	1000	9430	10	1	76993711	9863	-4.35	3.19	12	0.48	-2947.00	4013.00	17320	20230217	-26.04	8740	20221122	46.57	17320	-26.04	20230217	12710	0.79	20230612	17450	-26.59	20220826	8740	46.57	20221122	0.07	N	089590	1000	769 억	3245364	N	N	123	N	N
29	20230726	130701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12810	-300	5	-2.29	4089963060	316863	35.03	13160	13340	12800	17040	9180	13110	12907.67	8.41	-10435	-3857	14350	13730	13360	12740	12370	13545	12555	770	3930	1000	9430	10	1	76993711	9863	-4.35	3.19	12	0.41	-2947.00	4013.00	17320	20230217	-26.04	8740	20221122	46.57	17320	-26.04	20230217	12710	0.79	20230612	17450	-26.59	20220826	8740	46.57	20221122	0.07	N	089590	1000	769 억	3235895	N	N	123	N	N
30	20230726	120702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12870	-240	5	-1.83	3278256780	253621	28.04	13160	13340	12800	17040	9180	13110	12925.81	8.40	-11644	-7613	14350	13730	13360	12740	12370	13545	12555	770	3930	1000	9430	10	1	76993711	9909	-4.37	3.21	12	0.33	-2947.00	4013.00	17320	20230217	-25.69	8740	20221122	47.25	17320	-25.69	20230217	12710	1.26	20230612	17450	-26.25	20220826	8740	47.25	20221122	0.07	N	089590	1000	769 억	3234686	N	N	123	N	N
31	20230726	110657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12920	-190	5	-1.45	2846421130	220150	24.34	13160	13340	12800	17040	9180	13110	12929.46	8.40	-15077	-13246	14350	13730	13360	12740	12370	13545	12555	770	3930	1000	9430	10	1	76993711	9948	-4.38	3.22	12	0.29	-2947.00	4013.00	17320	20230217	-25.40	8740	20221122	47.83	17320	-25.40	20230217	12710	1.65	20230612	17450	-25.96	20220826	8740	47.83	20221122	0.07	N	089590	1000	769 억	3231253	N	N	123	N	N
32	20230726	100704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12880	-230	5	-1.75	1770528300	136447	15.08	13160	13340	12850	17040	9180	13110	12975.94	8.41	-10050	-10123	14350	13730	13360	12740	12370	13545	12555	770	3930	1000	9430	10	1	76993711	9917	-4.37	3.21	12	0.18	-2947.00	4013.00	17320	20230217	-25.64	8740	20221122	47.37	17320	-25.64	20230217	12710	1.34	20230612	17450	-26.19	20220826	8740	47.37	20221122	0.07	N	089590	1000	769 억	3236280	N	N	123	N	N
33	20230726	090658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12990	-120	5	-0.92	338412920	25713	2.84	13160	13340	12990	17040	9180	13110	13161.16	8.41	-11303	-11317	14350	13730	13360	12740	12370	13545	12555	770	3930	1000	9430	10	1	76993711	10001	-4.41	3.24	12	0.03	-2947.00	4013.00	17320	20230217	-25.00	8740	20221122	48.63	17320	-25.00	20230217	12710	2.20	20230612	17450	-25.56	20220826	8740	48.63	20221122	0.07	N	089590	1000	769 억	3235027	N	N	123	N	N
34	20230725	160657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13110	-850	5	-6.09	11939582600	903162	191.14	13960	13980	12990	18140	9780	13960	13219.69	8.43	56183	32633	14873	14416	14113	13656	13353	14265	13505	770	4180	1000	10050	10	1	76993711	10094	-4.45	3.27	12	1.17	-2947.00	4013.00	17320	20230217	-24.31	8740	20221122	50.00	17320	-24.31	20230217	12710	3.15	20230612	17450	-24.87	20220826	8740	50.00	20221122	0.07	N	089590	1000	769 억	3246330	N	N	123	N	N
35	20230725	150651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13060	-900	5	-6.45	11499255200	869464	184.01	13960	13980	12990	18140	9780	13960	13225.57	8.43	55420	31858	14873	14416	14113	13656	13353	14265	13505	770	4180	1000	10050	10	1	76993711	10055	-4.43	3.25	12	1.13	-2947.00	4013.00	17320	20230217	-24.60	8740	20221122	49.43	17320	-24.60	20230217	12710	2.75	20230612	17450	-25.16	20220826	8740	49.43	20221122	0.07	N	089590	1000	769 억	3245567	N	N	2511	N	N
36	20230725	140650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13080	-880	5	-6.30	9846019530	742878	157.22	13960	13980	12990	18140	9780	13960	13253.76	8.39	37676	15878	14873	14416	14113	13656	13353	14265	13505	770	4180	1000	10050	10	1	76993711	10071	-4.44	3.26	12	0.96	-2947.00	4013.00	17320	20230217	-24.48	8740	20221122	49.66	17320	-24.48	20230217	12710	2.91	20230612	17450	-25.04	20220826	8740	49.66	20221122	0.07	N	089590	1000	769 억	3227823	N	N	2511	N	N
37	20230725	130657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13090	-870	5	-6.23	8860110380	667542	141.28	13960	13980	12990	18140	9780	13960	13272.60	8.35	23297	2262	14873	14416	14113	13656	13353	14265	13505	770	4180	1000	10050	10	1	76993711	10078	-4.44	3.26	12	0.87	-2947.00	4013.00	17320	20230217	-24.42	8740	20221122	49.77	17320	-24.42	20230217	12710	2.99	20230612	17450	-24.99	20220826	8740	49.77	20221122	0.07	N	089590	1000	769 억	3213444	N	N	2511	N	N
38	20230725	120657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13080	-880	5	-6.30	7837636500	589517	124.76	13960	13980	12990	18140	9780	13960	13294.86	8.32	13558	-6203	14873	14416	14113	13656	13353	14265	13505	770	4180	1000	10050	10	1	76993711	10071	-4.44	3.26	12	0.77	-2947.00	4013.00	17320	20230217	-24.48	8740	20221122	49.66	17320	-24.48	20230217	12710	2.91	20230612	17450	-25.04	20220826	8740	49.66	20221122	0.07	N	089590	1000	769 억	3203705	N	N	2511	N	N
39	20230725	110655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13210	-750	5	-5.37	5527507200	412736	87.35	13960	13980	13200	18140	9780	13960	13392.17	8.24	-16880	-36562	14873	14416	14113	13656	13353	14265	13505	770	4180	1000	10050	10	1	76993711	10171	-4.48	3.29	12	0.54	-2947.00	4013.00	17320	20230217	-23.73	8740	20221122	51.14	17320	-23.73	20230217	12710	3.93	20230612	17450	-24.30	20220826	8740	51.14	20221122	0.07	N	089590	1000	769 억	3173267	N	N	2511	N	N
40	20230725	100654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13430	-530	5	-3.80	2694707060	199109	42.14	13960	13980	13430	18140	9780	13960	13533.54	8.24	-16766	-20848	14873	14416	14113	13656	13353	14265	13505	770	4180	1000	10050	10	1	76993711	10340	-4.56	3.35	12	0.26	-2947.00	4013.00	17320	20230217	-22.46	8740	20221122	53.66	17320	-22.46	20230217	12710	5.66	20230612	17450	-23.04	20220826	8740	53.66	20221122	0.07	N	089590	1000	769 억	3173381	N	N	2511	N	N
41	20230725	090654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13640	-320	5	-2.29	371107310	26970	5.71	13960	13980	13600	18140	9780	13960	13759.00	8.30	3034	2983	14873	14416	14113	13656	13353	14265	13505	770	4180	1000	10050	10	1	76993711	10502	-4.63	3.40	12	0.04	-2947.00	4013.00	17320	20230217	-21.25	8740	20221122	56.06	17320	-21.25	20230217	12710	7.32	20230612	17450	-21.83	20220826	8740	56.06	20221122	0.07	N	089590	1000	769 억	3193181	N	N	2511	N	N
42	20230724	160657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13960	-620	5	-4.25	6574308160	469626	267.59	14570	14570	13810	18950	10210	14580	13998.83	8.29	-57978	-64553	14993	14786	14673	14466	14353	14730	14410	770	4370	1000	10490	10	1	76993711	10748	-4.74	3.48	12	0.61	-2947.00	4013.00	17320	20230217	-19.40	8740	20221122	59.73	17320	-19.40	20230217	12710	9.83	20230612	17450	-20.00	20220826	8740	59.73	20221122	0.08	N	089590	1000	769 억	3190147	N	N	2511	N	N
43	20230724	150653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13970	-610	5	-4.18	6391191620	456509	260.12	14570	14570	13810	18950	10210	14580	13999.83	8.29	-56841	-62287	14993	14786	14673	14466	14353	14730	14410	770	4370	1000	10490	10	1	76993711	10756	-4.74	3.48	12	0.59	-2947.00	4013.00	17320	20230217	-19.34	8740	20221122	59.84	17320	-19.34	20230217	12710	9.91	20230612	17450	-19.94	20220826	8740	59.84	20221122	0.08	N	089590	1000	769 억	3191284	N	N	45	N	N
44	20230724	140650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13900	-680	5	-4.66	6047294470	431851	246.07	14570	14570	13810	18950	10210	14580	14002.87	8.30	-55234	-59793	14993	14786	14673	14466	14353	14730	14410	770	4370	1000	10490	10	1	76993711	10702	-4.72	3.46	12	0.56	-2947.00	4013.00	17320	20230217	-19.75	8740	20221122	59.04	17320	-19.75	20230217	12710	9.36	20230612	17450	-20.34	20220826	8740	59.04	20221122	0.08	N	089590	1000	769 억	3192891	N	N	45	N	N
45	20230724	130652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13960	-620	5	-4.25	5695709230	406579	231.67	14570	14570	13810	18950	10210	14580	14008.52	8.29	-55947	-59293	14993	14786	14673	14466	14353	14730	14410	770	4370	1000	10490	10	1	76993711	10748	-4.74	3.48	12	0.53	-2947.00	4013.00	17320	20230217	-19.40	8740	20221122	59.73	17320	-19.40	20230217	12710	9.83	20230612	17450	-20.00	20220826	8740	59.73	20221122	0.08	N	089590	1000	769 억	3192178	N	N	45	N	N
46	20230724	120652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13950	-630	5	-4.32	5231369090	373192	212.65	14570	14570	13810	18950	10210	14580	14017.53	8.29	-59026	-61105	14993	14786	14673	14466	14353	14730	14410	770	4370	1000	10490	10	1	76993711	10741	-4.73	3.48	12	0.48	-2947.00	4013.00	17320	20230217	-19.46	8740	20221122	59.61	17320	-19.46	20230217	12710	9.76	20230612	17450	-20.06	20220826	8740	59.61	20221122	0.08	N	089590	1000	769 억	3189099	N	N	45	N	N
47	20230724	110655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13860	-720	5	-4.94	4605304570	328103	186.95	14570	14570	13810	18950	10210	14580	14035.75	8.27	-64227	-64942	14993	14786	14673	14466	14353	14730	14410	770	4370	1000	10490	10	1	76993711	10671	-4.70	3.45	12	0.43	-2947.00	4013.00	17320	20230217	-19.98	8740	20221122	58.58	17320	-19.98	20230217	12710	9.05	20230612	17450	-20.57	20220826	8740	58.58	20221122	0.08	N	089590	1000	769 억	3183898	N	N	45	N	N
48	20230724	100649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	-660	5	-4.53	2888923220	204487	116.52	14570	14570	13910	18950	10210	14580	14127.12	8.36	-31487	-31499	14993	14786	14673	14466	14353	14730	14410	770	4370	1000	10490	10	1	76993711	10718	-4.72	3.47	12	0.27	-2947.00	4013.00	17320	20230217	-19.63	8740	20221122	59.27	17320	-19.63	20230217	12710	9.52	20230612	17450	-20.23	20220826	8740	59.27	20221122	0.08	N	089590	1000	769 억	3216638	N	N	45	N	N
49	20230724	090652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14270	-310	5	-2.13	436657390	30404	17.32	14570	14570	14260	18950	10210	14580	14360.07	8.40	-13542	-13415	14993	14786	14673	14466	14353	14730	14410	770	4370	1000	10490	10	1	76993711	10987	-4.84	3.56	12	0.04	-2947.00	4013.00	17320	20230217	-17.61	8740	20221122	63.27	17320	-17.61	20230217	12710	12.27	20230612	17450	-18.22	20220826	8740	63.27	20221122	0.08	N	089590	1000	769 억	3234583	N	N	45	N	N
50	20230721	160645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14580	-240	5	-1.62	2550744910	174289	44.13	14880	14880	14560	19260	10380	14820	14635.29	8.44	-51792	-52903	15180	15000	14700	14520	14220	15090	14610	770	4440	1000	10670	10	1	76993711	11226	-4.95	3.63	12	0.23	-2947.00	4013.00	17320	20230217	-15.82	8740	20221122	66.82	17320	-15.82	20230217	12710	14.71	20230612	17450	-16.45	20220826	8740	66.82	20221122	0.08	N	089590	1000	769 억	3248125	N	N	45	N	N
51	20230721	150648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14610	-210	5	-1.42	2351743610	160638	40.67	14880	14880	14560	19260	10380	14820	14640.02	8.45	-46955	-48320	15180	15000	14700	14520	14220	15090	14610	770	4440	1000	10670	10	1	76993711	11249	-4.96	3.64	12	0.21	-2947.00	4013.00	17320	20230217	-15.65	8740	20221122	67.16	17320	-15.65	20230217	12710	14.95	20230612	17450	-16.28	20220826	8740	67.16	20221122	0.08	N	089590	1000	769 억	3252962	N	N	190	N	N
52	20230721	140645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14600	-220	5	-1.48	2144453780	146430	37.07	14880	14880	14560	19260	10380	14820	14644.91	8.45	-46665	-48884	15180	15000	14700	14520	14220	15090	14610	770	4440	1000	10670	10	1	76993711	11241	-4.95	3.64	12	0.19	-2947.00	4013.00	17320	20230217	-15.70	8740	20221122	67.05	17320	-15.70	20230217	12710	14.87	20230612	17450	-16.33	20220826	8740	67.05	20221122	0.08	N	089590	1000	769 억	3253252	N	N	190	N	N
53	20230721	130648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14560	-260	5	-1.75	1866425840	127366	32.25	14880	14880	14560	19260	10380	14820	14654.04	8.45	-47532	-48534	15180	15000	14700	14520	14220	15090	14610	770	4440	1000	10670	10	1	76993711	11210	-4.94	3.63	12	0.17	-2947.00	4013.00	17320	20230217	-15.94	8740	20221122	66.59	17320	-15.94	20230217	12710	14.56	20230612	17450	-16.56	20220826	8740	66.59	20221122	0.08	N	089590	1000	769 억	3252385	N	N	190	N	N
54	20230721	120655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14590	-230	5	-1.55	1576946680	107505	27.22	14880	14880	14570	19260	10380	14820	14668.59	8.47	-41109	-42937	15180	15000	14700	14520	14220	15090	14610	770	4440	1000	10670	10	1	76993711	11233	-4.95	3.64	12	0.14	-2947.00	4013.00	17320	20230217	-15.76	8740	20221122	66.93	17320	-15.76	20230217	12710	14.79	20230612	17450	-16.39	20220826	8740	66.93	20221122	0.08	N	089590	1000	769 억	3258808	N	N	190	N	N
55	20230721	110651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14650	-170	5	-1.15	1228848630	83664	21.18	14880	14880	14590	19260	10380	14820	14687.90	8.49	-30397	-30848	15180	15000	14700	14520	14220	15090	14610	770	4440	1000	10670	10	1	76993711	11280	-4.97	3.65	12	0.11	-2947.00	4013.00	17320	20230217	-15.42	8740	20221122	67.62	17320	-15.42	20230217	12710	15.26	20230612	17450	-16.05	20220826	8740	67.62	20221122	0.08	N	089590	1000	769 억	3269520	N	N	190	N	N
56	20230721	100651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14650	-170	5	-1.15	860494820	58461	14.80	14880	14880	14610	19260	10380	14820	14719.13	8.52	-19024	-19405	15180	15000	14700	14520	14220	15090	14610	770	4440	1000	10670	10	1	76993711	11280	-4.97	3.65	12	0.08	-2947.00	4013.00	17320	20230217	-15.42	8740	20221122	67.62	17320	-15.42	20230217	12710	15.26	20230612	17450	-16.05	20220826	8740	67.62	20221122	0.08	N	089590	1000	769 억	3280893	N	N	190	N	N
57	20230721	090650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14660	-160	5	-1.08	360916590	24392	6.18	14880	14880	14660	19260	10380	14820	14796.51	8.55	-9453	-9587	15180	15000	14700	14520	14220	15090	14610	770	4440	1000	10670	10	1	76993711	11287	-4.97	3.65	12	0.03	-2947.00	4013.00	17320	20230217	-15.36	8740	20221122	67.73	17320	-15.36	20230217	12710	15.34	20230612	17450	-15.99	20220826	8740	67.73	20221122	0.08	N	089590	1000	769 억	3290464	N	N	190	N	N
58	20230720	160644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14820	330	2	2.28	5761289590	391480	199.88	14510	14880	14400	18830	10150	14490	14716.44	8.57	87645	110688	14796	14642	14536	14382	14276	14720	14460	770	4340	1000	10430	10	1	76993711	11410	-5.03	3.69	12	0.51	-2947.00	4013.00	17320	20230217	-14.43	8740	20221122	69.57	17320	-14.43	20230217	12710	16.60	20230612	17450	-15.07	20220826	8740	69.57	20221122	0.08	N	089590	1000	769 억	3299917	N	N	190	N	N
59	20230720	150645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14860	370	2	2.55	5440560730	369870	188.84	14510	14880	14400	18830	10150	14490	14709.39	8.58	88296	108711	14796	14642	14536	14382	14276	14720	14460	770	4340	1000	10430	10	1	76993711	11441	-5.04	3.70	12	0.48	-2947.00	4013.00	17320	20230217	-14.20	8740	20221122	70.02	17320	-14.20	20230217	12710	16.92	20230612	17450	-14.84	20220826	8740	70.02	20221122	0.08	N	089590	1000	769 억	3300568	N	N	1912	N	N
60	20230720	140643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	360	2	2.48	4707736300	320526	163.65	14510	14880	14400	18830	10150	14490	14687.53	8.57	87349	102590	14796	14642	14536	14382	14276	14720	14460	770	4340	1000	10430	10	1	76993711	11434	-5.04	3.70	12	0.42	-2947.00	4013.00	17320	20230217	-14.26	8740	20221122	69.91	17320	-14.26	20230217	12710	16.84	20230612	17450	-14.90	20220826	8740	69.91	20221122	0.08	N	089590	1000	769 억	3299621	N	N	1912	N	N
61	20230720	130643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14720	230	2	1.59	3583329980	244586	124.88	14510	14750	14400	18830	10150	14490	14650.59	8.50	60197	69980	14796	14642	14536	14382	14276	14720	14460	770	4340	1000	10430	10	1	76993711	11333	-4.99	3.67	12	0.32	-2947.00	4013.00	17320	20230217	-15.01	8740	20221122	68.42	17320	-15.01	20230217	12710	15.81	20230612	17450	-15.64	20220826	8740	68.42	20221122	0.08	N	089590	1000	769 억	3272469	N	N	1912	N	N
62	20230720	120648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	220	2	1.52	3040217870	207696	106.04	14510	14750	14400	18830	10150	14490	14637.83	8.48	51314	56612	14796	14642	14536	14382	14276	14720	14460	770	4340	1000	10430	10	1	76993711	11326	-4.99	3.67	12	0.27	-2947.00	4013.00	17320	20230217	-15.07	8740	20221122	68.31	17320	-15.07	20230217	12710	15.74	20230612	17450	-15.70	20220826	8740	68.31	20221122	0.08	N	089590	1000	769 억	3263586	N	N	1912	N	N
63	20230720	110647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14610	120	2	0.83	2437961870	166657	85.09	14510	14750	14400	18830	10150	14490	14628.62	8.46	42999	43574	14796	14642	14536	14382	14276	14720	14460	770	4340	1000	10430	10	1	76993711	11249	-4.96	3.64	12	0.22	-2947.00	4013.00	17320	20230217	-15.65	8740	20221122	67.16	17320	-15.65	20230217	12710	14.95	20230612	17450	-16.28	20220826	8740	67.16	20221122	0.08	N	089590	1000	769 억	3255271	N	N	1912	N	N
64	20230720	100640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14640	150	2	1.04	1978532040	135329	69.09	14510	14750	14400	18830	10150	14490	14620.16	8.45	39050	35978	14796	14642	14536	14382	14276	14720	14460	770	4340	1000	10430	10	1	76993711	11272	-4.97	3.65	12	0.18	-2947.00	4013.00	17320	20230217	-15.47	8740	20221122	67.51	17320	-15.47	20230217	12710	15.18	20230612	17450	-16.10	20220826	8740	67.51	20221122	0.08	N	089590	1000	769 억	3251322	N	N	1912	N	N
65	20230720	090641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14450	-40	5	-0.28	237098940	16349	8.35	14510	14630	14450	18830	10150	14490	14502.35	8.33	-6165	-8182	14796	14642	14536	14382	14276	14720	14460	770	4340	1000	10430	10	1	76993711	11126	-4.90	3.60	12	0.02	-2947.00	4013.00	17320	20230217	-16.57	8740	20221122	65.33	17320	-16.57	20230217	12710	13.69	20230612	17450	-17.19	20220826	8740	65.33	20221122	0.08	N	089590	1000	769 억	3206107	N	N	1912	N	N
66	20230719	160653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14490	60	2	0.42	2829590100	194355	64.57	14470	14690	14430	18750	10110	14430	14559.06	8.35	39737	54427	14883	14656	14473	14246	14063	14565	14155	770	4320	1000	10380	10	1	76993711	11156	-4.92	3.61	12	0.25	-2947.00	4013.00	17320	20230217	-16.34	8740	20221122	65.79	17320	-16.34	20230217	12710	14.00	20230612	17450	-16.96	20220826	8740	65.79	20221122	0.07	N	089590	1000	769 억	3212272	N	N	762	N	N
67	20230719	150653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14510	80	2	0.55	2683305610	184263	61.22	14470	14690	14430	18750	10110	14430	14562.37	8.35	39576	53170	14883	14656	14473	14246	14063	14565	14155	770	4320	1000	10380	10	1	76993711	11172	-4.92	3.62	12	0.24	-2947.00	4013.00	17320	20230217	-16.22	8740	20221122	66.02	17320	-16.22	20230217	12710	14.16	20230612	17450	-16.85	20220826	8740	66.02	20221122	0.07	N	089590	1000	769 억	3212111	N	N	364	N	N
68	20230719	140654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14530	100	2	0.69	2497117200	171428	56.96	14470	14690	14430	18750	10110	14430	14566.57	8.34	38977	50312	14883	14656	14473	14246	14063	14565	14155	770	4320	1000	10380	10	1	76993711	11187	-4.93	3.62	12	0.22	-2947.00	4013.00	17320	20230217	-16.11	8740	20221122	66.25	17320	-16.11	20230217	12710	14.32	20230612	17450	-16.73	20220826	8740	66.25	20221122	0.07	N	089590	1000	769 억	3211512	N	N	364	N	N
69	20230719	130647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14510	80	2	0.55	2296510550	157589	52.36	14470	14690	14430	18750	10110	14430	14572.78	8.35	42185	51058	14883	14656	14473	14246	14063	14565	14155	770	4320	1000	10380	10	1	76993711	11172	-4.92	3.62	12	0.20	-2947.00	4013.00	17320	20230217	-16.22	8740	20221122	66.02	17320	-16.22	20230217	12710	14.16	20230612	17450	-16.85	20220826	8740	66.02	20221122	0.07	N	089590	1000	769 억	3214720	N	N	364	N	N
70	20230719	120655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14510	80	2	0.55	2055866790	140984	46.84	14470	14690	14430	18750	10110	14430	14582.27	8.37	49295	56010	14883	14656	14473	14246	14063	14565	14155	770	4320	1000	10380	10	1	76993711	11172	-4.92	3.62	12	0.18	-2947.00	4013.00	17320	20230217	-16.22	8740	20221122	66.02	17320	-16.22	20230217	12710	14.16	20230612	17450	-16.85	20220826	8740	66.02	20221122	0.07	N	089590	1000	769 억	3221830	N	N	364	N	N
71	20230719	110654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14560	130	2	0.90	1756055740	120355	39.99	14470	14690	14430	18750	10110	14430	14590.63	8.38	53062	57427	14883	14656	14473	14246	14063	14565	14155	770	4320	1000	10380	10	1	76993711	11210	-4.94	3.63	12	0.16	-2947.00	4013.00	17320	20230217	-15.94	8740	20221122	66.59	17320	-15.94	20230217	12710	14.56	20230612	17450	-16.56	20220826	8740	66.59	20221122	0.07	N	089590	1000	769 억	3225597	N	N	364	N	N
72	20230719	100649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14630	200	2	1.39	1313542110	90149	29.95	14470	14670	14430	18750	10110	14430	14570.79	8.37	48987	50839	14883	14656	14473	14246	14063	14565	14155	770	4320	1000	10380	10	1	76993711	11264	-4.96	3.65	12	0.12	-2947.00	4013.00	17320	20230217	-15.53	8740	20221122	67.39	17320	-15.53	20230217	12710	15.11	20230612	17450	-16.16	20220826	8740	67.39	20221122	0.07	N	089590	1000	769 억	3221522	N	N	364	N	N
73	20230719	090649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14430	0	3	0.00	297038780	20474	6.80	14470	14580	14430	18750	10110	14430	14508.10	8.27	12298	12508	14883	14656	14473	14246	14063	14565	14155	770	4320	1000	10380	10	1	76993711	11110	-4.90	3.60	12	0.03	-2947.00	4013.00	17320	20230217	-16.69	8740	20221122	65.10	17320	-16.69	20230217	12710	13.53	20230612	17450	-17.31	20220826	8740	65.10	20221122	0.07	N	089590	1000	769 억	3184833	N	N	364	N	N
74	20230718	160647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14430	-80	5	-0.55	4334367940	300177	97.01	14470	14700	14290	18860	10160	14510	14439.39	8.24	8609	34238	15030	14770	14530	14270	14030	14650	14150	770	4350	1000	10440	10	1	76993711	11110	-4.90	3.60	12	0.39	-2947.00	4013.00	17320	20230217	-16.69	8740	20221122	65.10	17320	-16.69	20230217	12710	13.53	20230612	17450	-17.31	20220826	8740	65.10	20221122	0.08	N	089590	1000	769 억	3172535	N	N	364	N	N
75	20230718	150648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14300	-210	5	-1.45	4054214720	280629	90.70	14470	14700	14300	18860	10160	14510	14446.88	8.24	7483	32639	15030	14770	14530	14270	14030	14650	14150	770	4350	1000	10440	10	1	76993711	11010	-4.85	3.56	12	0.36	-2947.00	4013.00	17320	20230217	-17.44	8740	20221122	63.62	17320	-17.44	20230217	12710	12.51	20230612	17450	-18.05	20220826	8740	63.62	20221122	0.08	N	089590	1000	769 억	3171409	N	N	1319	N	N
76	20230718	140644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14390	-120	5	-0.83	3015575800	208146	67.27	14470	14700	14350	18860	10160	14510	14487.79	8.22	811	22228	15030	14770	14530	14270	14030	14650	14150	770	4350	1000	10440	10	1	76993711	11079	-4.88	3.59	12	0.27	-2947.00	4013.00	17320	20230217	-16.92	8740	20221122	64.65	17320	-16.92	20230217	12710	13.22	20230612	17450	-17.54	20220826	8740	64.65	20221122	0.08	N	089590	1000	769 억	3164737	N	N	1319	N	N
77	20230718	130645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14490	-20	5	-0.14	2680622530	184934	59.77	14470	14700	14350	18860	10160	14510	14495.02	8.22	-1179	15264	15030	14770	14530	14270	14030	14650	14150	770	4350	1000	10440	10	1	76993711	11156	-4.92	3.61	12	0.24	-2947.00	4013.00	17320	20230217	-16.34	8740	20221122	65.79	17320	-16.34	20230217	12710	14.00	20230612	17450	-16.96	20220826	8740	65.79	20221122	0.08	N	089590	1000	769 억	3162747	N	N	1319	N	N
78	20230718	120650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14420	-90	5	-0.62	2427450890	167419	54.11	14470	14700	14350	18860	10160	14510	14499.26	8.21	-5023	8275	15030	14770	14530	14270	14030	14650	14150	770	4350	1000	10440	10	1	76993711	11102	-4.89	3.59	12	0.22	-2947.00	4013.00	17320	20230217	-16.74	8740	20221122	64.99	17320	-16.74	20230217	12710	13.45	20230612	17450	-17.36	20220826	8740	64.99	20221122	0.08	N	089590	1000	769 억	3158903	N	N	1319	N	N
79	20230718	110651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14420	-90	5	-0.62	1659493700	114046	36.86	14470	14700	14410	18860	10160	14510	14551.09	8.21	-4132	5411	15030	14770	14530	14270	14030	14650	14150	770	4350	1000	10440	10	1	76993711	11102	-4.89	3.59	12	0.15	-2947.00	4013.00	17320	20230217	-16.74	8740	20221122	64.99	17320	-16.74	20230217	12710	13.45	20230612	17450	-17.36	20220826	8740	64.99	20221122	0.08	N	089590	1000	769 억	3159794	N	N	1319	N	N
80	20230718	100643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14550	40	2	0.28	969153550	66442	21.47	14470	14700	14470	18860	10160	14510	14586.46	8.25	11714	17172	15030	14770	14530	14270	14030	14650	14150	770	4350	1000	10440	10	1	76993711	11203	-4.94	3.63	12	0.09	-2947.00	4013.00	17320	20230217	-15.99	8740	20221122	66.48	17320	-15.99	20230217	12710	14.48	20230612	17450	-16.62	20220826	8740	66.48	20221122	0.08	N	089590	1000	769 억	3175640	N	N	1319	N	N
81	20230718	090643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14680	170	2	1.17	253309260	17366	5.61	14470	14680	14470	18860	10160	14510	14586.51	8.24	8518	8797	15030	14770	14530	14270	14030	14650	14150	770	4350	1000	10440	10	1	76993711	11303	-4.98	3.66	12	0.02	-2947.00	4013.00	17320	20230217	-15.24	8740	20221122	67.96	17320	-15.24	20230217	12710	15.50	20230612	17450	-15.87	20220826	8740	67.96	20221122	0.08	N	089590	1000	769 억	3172444	N	N	1319	N	N
82	20230717	160645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14510	-190	5	-1.29	4468708690	309140	62.97	14790	14790	14290	19110	10290	14700	14455.24	8.22	18359	6225	15080	14890	14660	14470	14240	14775	14355	770	4410	1000	10580	10	1	76993711	11172	-4.92	3.62	12	0.40	-2947.00	4013.00	17320	20230217	-16.22	8740	20221122	66.02	17320	-16.22	20230217	12710	14.16	20230612	17450	-16.85	20220826	8740	66.02	20221122	0.05	N	089590	1000	769 억	3163926	N	N	1319	N	N
83	20230717	150641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14500	-200	5	-1.36	4278508070	296014	60.30	14790	14790	14290	19110	10290	14700	14453.74	8.22	17590	7608	15080	14890	14660	14470	14240	14775	14355	770	4410	1000	10580	10	1	76993711	11164	-4.92	3.61	12	0.38	-2947.00	4013.00	17320	20230217	-16.28	8740	20221122	65.90	17320	-16.28	20230217	12710	14.08	20230612	17450	-16.91	20220826	8740	65.90	20221122	0.05	N	089590	1000	769 억	3163157	N	N	2989	N	N
84	20230717	140643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14450	-250	5	-1.70	3814932420	264129	53.80	14790	14790	14290	19110	10290	14700	14443.44	8.22	17984	10242	15080	14890	14660	14470	14240	14775	14355	770	4410	1000	10580	10	1	76993711	11126	-4.90	3.60	12	0.34	-2947.00	4013.00	17320	20230217	-16.57	8740	20221122	65.33	17320	-16.57	20230217	12710	13.69	20230612	17450	-17.19	20220826	8740	65.33	20221122	0.05	N	089590	1000	769 억	3163551	N	N	2989	N	N
85	20230717	130638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14490	-210	5	-1.43	3539079740	245042	49.92	14790	14790	14290	19110	10290	14700	14442.75	8.21	16138	10229	15080	14890	14660	14470	14240	14775	14355	770	4410	1000	10580	10	1	76993711	11156	-4.92	3.61	12	0.32	-2947.00	4013.00	17320	20230217	-16.34	8740	20221122	65.79	17320	-16.34	20230217	12710	14.00	20230612	17450	-16.96	20220826	8740	65.79	20221122	0.05	N	089590	1000	769 억	3161705	N	N	2989	N	N
86	20230717	120646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14510	-190	5	-1.29	3278100290	227052	46.25	14790	14790	14290	19110	10290	14700	14437.66	8.22	17409	13647	15080	14890	14660	14470	14240	14775	14355	770	4410	1000	10580	10	1	76993711	11172	-4.92	3.62	12	0.29	-2947.00	4013.00	17320	20230217	-16.22	8740	20221122	66.02	17320	-16.22	20230217	12710	14.16	20230612	17450	-16.85	20220826	8740	66.02	20221122	0.05	N	089590	1000	769 억	3162976	N	N	2989	N	N
87	20230717	110638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14450	-250	5	-1.70	2859376800	198163	40.37	14790	14790	14290	19110	10290	14700	14429.42	8.22	18852	16950	15080	14890	14660	14470	14240	14775	14355	770	4410	1000	10580	10	1	76993711	11126	-4.90	3.60	12	0.26	-2947.00	4013.00	17320	20230217	-16.57	8740	20221122	65.33	17320	-16.57	20230217	12710	13.69	20230612	17450	-17.19	20220826	8740	65.33	20221122	0.05	N	089590	1000	769 억	3164419	N	N	2989	N	N
88	20230717	100639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14400	-300	5	-2.04	2406963410	166965	34.01	14790	14790	14290	19110	10290	14700	14415.98	8.24	26360	25664	15080	14890	14660	14470	14240	14775	14355	770	4410	1000	10580	10	1	76993711	11087	-4.89	3.59	12	0.22	-2947.00	4013.00	17320	20230217	-16.86	8740	20221122	64.76	17320	-16.86	20230217	12710	13.30	20230612	17450	-17.48	20220826	8740	64.76	20221122	0.05	N	089590	1000	769 억	3171927	N	N	2989	N	N
89	20230717	090638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14660	-40	5	-0.27	90465890	6142	1.25	14790	14790	14650	19110	10290	14700	14729.06	8.17	-1770	-1781	15080	14890	14660	14470	14240	14775	14355	770	4410	1000	10580	10	1	76993711	11287	-4.97	3.65	12	0.01	-2947.00	4013.00	17320	20230217	-15.36	8740	20221122	67.73	17320	-15.36	20230217	12710	15.34	20230612	17450	-15.99	20220826	8740	67.73	20221122	0.05	N	089590	1000	769 억	3143797	N	N	2989	N	N
90	20230714	160637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14700	-30	5	-0.20	7150756090	488828	44.22	14850	14850	14430	19140	10320	14730	14628.22	8.17	50061	88838	15776	15252	14976	14452	14176	15115	14315	770	4410	1000	10600	10	1	76993711	11318	-4.99	3.66	12	0.63	-2947.00	4013.00	17320	20230217	-15.13	8740	20221122	68.19	17320	-15.13	20230217	12710	15.66	20230612	17450	-15.76	20220826	8740	68.19	20221122	0.04	N	089590	1000	769 억	3145567	N	N	2172	N	N
91	20230714	150642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	-20	5	-0.14	7028073560	480483	43.46	14850	14850	14430	19140	10320	14730	14626.95	8.17	49249	87181	15776	15252	14976	14452	14176	15115	14315	770	4410	1000	10600	10	1	76993711	11326	-4.99	3.67	12	0.62	-2947.00	4013.00	17320	20230217	-15.07	8740	20221122	68.31	17320	-15.07	20230217	12710	15.74	20230612	17450	-15.70	20220826	8740	68.31	20221122	0.04	N	089590	1000	769 억	3144755	N	N	4843	N	N
92	20230714	140644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14780	50	2	0.34	6478454630	443153	40.09	14850	14850	14430	19140	10320	14730	14618.82	8.16	45906	78930	15776	15252	14976	14452	14176	15115	14315	770	4410	1000	10600	10	1	76993711	11380	-5.02	3.68	12	0.58	-2947.00	4013.00	17320	20230217	-14.67	8740	20221122	69.11	17320	-14.67	20230217	12710	16.29	20230612	17450	-15.30	20220826	8740	69.11	20221122	0.04	N	089590	1000	769 억	3141412	N	N	4843	N	N
93	20230714	130635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14640	-90	5	-0.61	5325477590	365018	33.02	14850	14850	14430	19140	10320	14730	14589.36	8.15	43182	69943	15776	15252	14976	14452	14176	15115	14315	770	4410	1000	10600	10	1	76993711	11272	-4.97	3.65	12	0.47	-2947.00	4013.00	17320	20230217	-15.47	8740	20221122	67.51	17320	-15.47	20230217	12710	15.18	20230612	17450	-16.10	20220826	8740	67.51	20221122	0.04	N	089590	1000	769 억	3138688	N	N	4843	N	N
94	20230714	120637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14480	-250	5	-1.70	4572359820	313078	28.32	14850	14850	14460	19140	10320	14730	14604.25	8.15	40286	60401	15776	15252	14976	14452	14176	15115	14315	770	4410	1000	10600	10	1	76993711	11149	-4.91	3.61	12	0.41	-2947.00	4013.00	17320	20230217	-16.40	8740	20221122	65.68	17320	-16.40	20230217	12710	13.93	20230612	17450	-17.02	20220826	8740	65.68	20221122	0.04	N	089590	1000	769 억	3135792	N	N	4843	N	N
95	20230714	110642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14550	-180	5	-1.22	3054984040	208574	18.87	14850	14850	14530	19140	10320	14730	14646.72	8.13	34314	47568	15776	15252	14976	14452	14176	15115	14315	770	4410	1000	10600	10	1	76993711	11203	-4.94	3.63	12	0.27	-2947.00	4013.00	17320	20230217	-15.99	8740	20221122	66.48	17320	-15.99	20230217	12710	14.48	20230612	17450	-16.62	20220826	8740	66.48	20221122	0.04	N	089590	1000	769 억	3129820	N	N	4843	N	N
96	20230714	100644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14650	-80	5	-0.54	1743996030	118679	10.74	14850	14850	14570	19140	10320	14730	14694.86	8.13	34125	41435	15776	15252	14976	14452	14176	15115	14315	770	4410	1000	10600	10	1	76993711	11280	-4.97	3.65	12	0.15	-2947.00	4013.00	17320	20230217	-15.42	8740	20221122	67.62	17320	-15.42	20230217	12710	15.26	20230612	17450	-16.05	20220826	8740	67.62	20221122	0.04	N	089590	1000	769 억	3129631	N	N	4843	N	N
97	20230714	090641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14730	0	3	0.00	328818840	22322	2.02	14850	14850	14570	19140	10320	14730	14730.73	8.06	4842	5150	15776	15252	14976	14452	14176	15115	14315	770	4410	1000	10600	10	1	76993711	11341	-5.00	3.67	12	0.03	-2947.00	4013.00	17320	20230217	-14.95	8740	20221122	68.54	17320	-14.95	20230217	12710	15.89	20230612	17450	-15.59	20220826	8740	68.54	20221122	0.04	N	089590	1000	769 억	3100348	N	N	4843	N	N
98	20230713	160637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14730	-690	5	-4.47	16415716280	1098653	175.21	15500	15500	14700	20000	10800	15420	14941.80	8.04	-101738	-163712	15773	15596	15243	15066	14713	15685	15155	770	4600	1000	11100	10	1	76993711	11341	-5.00	3.67	12	1.43	-2947.00	4013.00	17320	20230217	-14.95	8740	20221122	68.54	17320	-14.95	20230217	12710	15.89	20230612	17450	-15.59	20220826	8740	68.54	20221122	0.04	N	089590	1000	769 억	3095506	N	N	4843	N	N
99	20230713	150633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14720	-700	5	-4.54	15519178350	1037755	165.50	15500	15500	14700	20000	10800	15420	14954.48	8.05	-98751	-160932	15773	15596	15243	15066	14713	15685	15155	770	4600	1000	11100	10	1	76993711	11333	-4.99	3.67	12	1.35	-2947.00	4013.00	17320	20230217	-15.01	8740	20221122	68.42	17320	-15.01	20230217	12710	15.81	20230612	17450	-15.64	20220826	8740	68.42	20221122	0.04	N	089590	1000	769 억	3098493	N	N	1054	N	N
100	20230713	140632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14800	-620	5	-4.02	12200528490	813035	129.66	15500	15500	14760	20000	10800	15420	15006.05	8.04	-101099	-152810	15773	15596	15243	15066	14713	15685	15155	770	4600	1000	11100	10	1	76993711	11395	-5.02	3.69	12	1.06	-2947.00	4013.00	17320	20230217	-14.55	8740	20221122	69.34	17320	-14.55	20230217	12710	16.44	20230612	17450	-15.19	20220826	8740	69.34	20221122	0.04	N	089590	1000	769 억	3096145	N	N	1054	N	N
101	20230713	130636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14780	-640	5	-4.15	10093145870	670824	106.98	15500	15500	14770	20000	10800	15420	15045.78	8.02	-109648	-140718	15773	15596	15243	15066	14713	15685	15155	770	4600	1000	11100	10	1	76993711	11380	-5.02	3.68	12	0.87	-2947.00	4013.00	17320	20230217	-14.67	8740	20221122	69.11	17320	-14.67	20230217	12710	16.29	20230612	17450	-15.30	20220826	8740	69.11	20221122	0.04	N	089590	1000	769 억	3087596	N	N	1054	N	N
102	20230713	120630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14840	-580	5	-3.76	7849035490	519475	82.85	15500	15500	14820	20000	10800	15420	15109.43	8.10	-80204	-94937	15773	15596	15243	15066	14713	15685	15155	770	4600	1000	11100	10	1	76993711	11426	-5.04	3.70	12	0.67	-2947.00	4013.00	17320	20230217	-14.32	8740	20221122	69.79	17320	-14.32	20230217	12710	16.76	20230612	17450	-14.96	20220826	8740	69.79	20221122	0.04	N	089590	1000	769 억	3117040	N	N	1054	N	N
103	20230713	110636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15060	-360	5	-2.33	4487914690	294582	46.98	15500	15500	15030	20000	10800	15420	15234.73	8.21	-37139	-34575	15773	15596	15243	15066	14713	15685	15155	770	4600	1000	11100	10	1	76993711	11595	-5.11	3.75	12	0.38	-2947.00	4013.00	17320	20230217	-13.05	8740	20221122	72.31	17320	-13.05	20230217	12710	18.49	20230612	17450	-13.70	20220826	8740	72.31	20221122	0.04	N	089590	1000	769 억	3160105	N	N	1054	N	N
104	20230713	100632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15380	-40	5	-0.26	2955560040	193468	30.85	15500	15500	15100	20000	10800	15420	15276.59	8.25	-22297	-17351	15773	15596	15243	15066	14713	15685	15155	770	4600	1000	11100	10	1	76993711	11842	-5.22	3.83	12	0.25	-2947.00	4013.00	17320	20230217	-11.20	8740	20221122	75.97	17320	-11.20	20230217	12710	21.01	20230612	17450	-11.86	20220826	8740	75.97	20221122	0.04	N	089590	1000	769 억	3174947	N	N	1054	N	N
105	20230713	090608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15400	-20	5	-0.13	538693900	34983	5.58	15500	15500	15270	20000	10800	15420	15398.61	8.28	-10530	-10254	15773	15596	15243	15066	14713	15685	15155	770	4600	1000	11100	10	1	76993711	11857	-5.23	3.84	12	0.05	-2947.00	4013.00	17320	20230217	-11.09	8740	20221122	76.20	17320	-11.09	20230217	12710	21.16	20230612	17450	-11.75	20220826	8740	76.20	20221122	0.04	N	089590	1000	769 억	3186714	N	N	1054	N	N
106	20230712	160631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15420	570	2	3.84	9497529410	623196	381.02	15000	15420	14890	19300	10400	14850	15239.37	8.31	224679	219882	15123	14986	14823	14686	14523	14905	14605	770	4450	1000	10690	10	1	76993711	11872	-5.23	3.84	12	0.81	-2947.00	4013.00	17320	20230217	-10.97	8740	20221122	76.43	17320	-10.97	20230217	12710	21.32	20230612	17450	-11.63	20220826	8740	76.43	20221122	0.04	N	089590	1000	769 억	3197244	N	N	1054	N	N
107	20230712	150626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15390	540	2	3.64	8562886590	562523	343.93	15000	15390	14890	19300	10400	14850	15222.29	8.26	205102	206274	15123	14986	14823	14686	14523	14905	14605	770	4450	1000	10690	10	1	76993711	11849	-5.22	3.84	12	0.73	-2947.00	4013.00	17320	20230217	-11.14	8740	20221122	76.09	17320	-11.14	20230217	12710	21.09	20230612	17450	-11.81	20220826	8740	76.09	20221122	0.04	N	089590	1000	769 억	3177667	N	N	570	N	N
108	20230712	140625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15290	440	2	2.96	7237596880	476055	291.06	15000	15340	14890	19300	10400	14850	15203.28	8.21	185866	188269	15123	14986	14823	14686	14523	14905	14605	770	4450	1000	10690	10	1	76993711	11772	-5.19	3.81	12	0.62	-2947.00	4013.00	17320	20230217	-11.72	8740	20221122	74.94	17320	-11.72	20230217	12710	20.30	20230612	17450	-12.38	20220826	8740	74.94	20221122	0.04	N	089590	1000	769 억	3158431	N	N	570	N	N
109	20230712	130628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15280	430	2	2.90	6586971960	433469	265.02	15000	15340	14890	19300	10400	14850	15195.95	8.19	179296	181821	15123	14986	14823	14686	14523	14905	14605	770	4450	1000	10690	10	1	76993711	11765	-5.18	3.81	12	0.56	-2947.00	4013.00	17320	20230217	-11.78	8740	20221122	74.83	17320	-11.78	20230217	12710	20.22	20230612	17450	-12.44	20220826	8740	74.83	20221122	0.04	N	089590	1000	769 억	3151861	N	N	570	N	N
110	20230712	120628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15310	460	2	3.10	5836849100	384368	235.00	15000	15340	14890	19300	10400	14850	15185.58	8.15	165810	167960	15123	14986	14823	14686	14523	14905	14605	770	4450	1000	10690	10	1	76993711	11788	-5.20	3.82	12	0.50	-2947.00	4013.00	17320	20230217	-11.61	8740	20221122	75.17	17320	-11.61	20230217	12710	20.46	20230612	17450	-12.26	20220826	8740	75.17	20221122	0.04	N	089590	1000	769 억	3138375	N	N	570	N	N
111	20230712	110627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15330	480	2	3.23	4472985180	295354	180.58	15000	15340	14890	19300	10400	14850	15144.49	8.12	151818	152828	15123	14986	14823	14686	14523	14905	14605	770	4450	1000	10690	10	1	76993711	11803	-5.20	3.82	12	0.38	-2947.00	4013.00	17320	20230217	-11.49	8740	20221122	75.40	17320	-11.49	20230217	12710	20.61	20230612	17450	-12.15	20220826	8740	75.40	20221122	0.04	N	089590	1000	769 억	3124383	N	N	570	N	N
112	20230712	100629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15060	210	2	1.41	1883431430	124985	76.42	15000	15170	14890	19300	10400	14850	15069.26	7.88	59759	62457	15123	14986	14823	14686	14523	14905	14605	770	4450	1000	10690	10	1	76993711	11595	-5.11	3.75	12	0.16	-2947.00	4013.00	17320	20230217	-13.05	8740	20221122	72.31	17320	-13.05	20230217	12710	18.49	20230612	17450	-13.70	20220826	8740	72.31	20221122	0.04	N	089590	1000	769 억	3032324	N	N	570	N	N
113	20230712	090630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14970	120	2	0.81	245013210	16382	10.02	15000	15010	14890	19300	10400	14850	14956.25	7.74	5733	6175	15123	14986	14823	14686	14523	14905	14605	770	4450	1000	10690	10	1	76993711	11526	-5.08	3.73	12	0.02	-2947.00	4013.00	17320	20230217	-13.57	8740	20221122	71.28	17320	-13.57	20230217	12710	17.78	20230612	17450	-14.21	20220826	8740	71.28	20221122	0.04	N	089590	1000	769 억	2978298	N	N	570	N	N
114	20230711	160619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	100	2	0.68	2415223080	163353	90.21	14960	14960	14660	19170	10330	14750	14785.25	7.72	9672	23344	15030	14890	14760	14620	14490	14960	14690	770	4420	1000	10620	10	1	76993711	11434	-5.04	3.70	12	0.21	-2947.00	4013.00	17320	20230217	-14.26	8740	20221122	69.91	17320	-14.26	20230217	12710	16.84	20230612	17450	-14.90	20220826	8740	69.91	20221122	0.04	N	089590	1000	769 억	2972565	N	N	570	N	N
115	20230711	150620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14840	90	2	0.61	2300007690	155590	85.92	14960	14960	14660	19170	10330	14750	14782.49	7.72	8729	22058	15030	14890	14760	14620	14490	14960	14690	770	4420	1000	10620	10	1	76993711	11426	-5.04	3.70	12	0.20	-2947.00	4013.00	17320	20230217	-14.32	8740	20221122	69.79	17320	-14.32	20230217	12710	16.76	20230612	17450	-14.96	20220826	8740	69.79	20221122	0.04	N	089590	1000	769 억	2971622	N	N	70	N	N
116	20230711	140615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14780	30	2	0.20	1994148280	134939	74.51	14960	14960	14660	19170	10330	14750	14778.15	7.70	459	11901	15030	14890	14760	14620	14490	14960	14690	770	4420	1000	10620	10	1	76993711	11380	-5.02	3.68	12	0.18	-2947.00	4013.00	17320	20230217	-14.67	8740	20221122	69.11	17320	-14.67	20230217	12710	16.29	20230612	17450	-15.30	20220826	8740	69.11	20221122	0.04	N	089590	1000	769 억	2963352	N	N	70	N	N
117	20230711	130608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14790	40	2	0.27	1754057700	118696	65.55	14960	14960	14660	19170	10330	14750	14777.73	7.70	-1035	9474	15030	14890	14760	14620	14490	14960	14690	770	4420	1000	10620	10	1	76993711	11387	-5.02	3.69	12	0.15	-2947.00	4013.00	17320	20230217	-14.61	8740	20221122	69.22	17320	-14.61	20230217	12710	16.37	20230612	17450	-15.24	20220826	8740	69.22	20221122	0.04	N	089590	1000	769 억	2961858	N	N	70	N	N
118	20230711	120623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14730	-20	5	-0.14	1509455430	102107	56.38	14960	14960	14660	19170	10330	14750	14783.07	7.70	-1099	7696	15030	14890	14760	14620	14490	14960	14690	770	4420	1000	10620	10	1	76993711	11341	-5.00	3.67	12	0.13	-2947.00	4013.00	17320	20230217	-14.95	8740	20221122	68.54	17320	-14.95	20230217	12710	15.89	20230612	17450	-15.59	20220826	8740	68.54	20221122	0.04	N	089590	1000	769 억	2961794	N	N	70	N	N
119	20230711	110625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14670	-80	5	-0.54	1186401510	80105	44.23	14960	14960	14670	19170	10330	14750	14810.58	7.69	-3805	3436	15030	14890	14760	14620	14490	14960	14690	770	4420	1000	10620	10	1	76993711	11295	-4.98	3.66	12	0.10	-2947.00	4013.00	17320	20230217	-15.30	8740	20221122	67.85	17320	-15.30	20230217	12710	15.42	20230612	17450	-15.93	20220826	8740	67.85	20221122	0.04	N	089590	1000	769 억	2959088	N	N	70	N	N
120	20230711	100623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14790	40	2	0.27	647548030	43517	24.03	14960	14960	14780	19170	10330	14750	14880.35	7.69	-1810	2994	15030	14890	14760	14620	14490	14960	14690	770	4420	1000	10620	10	1	76993711	11387	-5.02	3.69	12	0.06	-2947.00	4013.00	17320	20230217	-14.61	8740	20221122	69.22	17320	-14.61	20230217	12710	16.37	20230612	17450	-15.24	20220826	8740	69.22	20221122	0.04	N	089590	1000	769 억	2961083	N	N	70	N	N
121	20230711	090622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14870	120	2	0.81	180110140	12087	6.67	14960	14960	14840	19170	10330	14750	14901.15	7.69	-3551	-2388	15030	14890	14760	14620	14490	14960	14690	770	4420	1000	10620	10	1	76993711	11449	-5.05	3.71	12	0.02	-2947.00	4013.00	17320	20230217	-14.15	8740	20221122	70.14	17320	-14.15	20230217	12710	16.99	20230612	17450	-14.79	20220826	8740	70.14	20221122	0.04	N	089590	1000	769 억	2959342	N	N	70	N	N
122	20230710	160618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14750	-90	5	-0.61	2661651740	180106	55.55	14720	14900	14630	19290	10390	14840	14778.43	7.70	16001	31804	15486	15162	14836	14512	14186	15000	14350	770	4450	1000	10680	10	1	76993711	11357	-5.01	3.68	12	0.23	-2947.00	4013.00	17320	20230217	-14.84	8740	20221122	68.76	17320	-14.84	20230217	12710	16.05	20230612	17450	-15.47	20220826	8740	68.76	20221122	0.04	N	089590	1000	769 억	2962893	N	N	682	N	N
123	20230710	150618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14730	-110	5	-0.74	2487096090	168261	51.90	14720	14900	14630	19290	10390	14840	14781.18	7.70	15936	32466	15486	15162	14836	14512	14186	15000	14350	770	4450	1000	10680	10	1	76993711	11341	-5.00	3.67	12	0.22	-2947.00	4013.00	17320	20230217	-14.95	8740	20221122	68.54	17320	-14.95	20230217	12710	15.89	20230612	17450	-15.59	20220826	8740	68.54	20221122	0.04	N	089590	1000	769 억	2962828	N	N	682	N	N
124	20230710	140612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	-130	5	-0.88	2154395090	145664	44.93	14720	14900	14630	19290	10390	14840	14790.17	7.69	14015	31507	15486	15162	14836	14512	14186	15000	14350	770	4450	1000	10680	10	1	76993711	11326	-4.99	3.67	12	0.19	-2947.00	4013.00	17320	20230217	-15.07	8740	20221122	68.31	17320	-15.07	20230217	12710	15.74	20230612	17450	-15.70	20220826	8740	68.31	20221122	0.04	N	089590	1000	769 억	2960907	N	N	682	N	N
125	20230710	130606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14810	-30	5	-0.20	1640833000	110845	34.19	14720	14900	14630	19290	10390	14840	14802.95	7.67	4942	19261	15486	15162	14836	14512	14186	15000	14350	770	4450	1000	10680	10	1	76993711	11403	-5.03	3.69	12	0.14	-2947.00	4013.00	17320	20230217	-14.49	8740	20221122	69.45	17320	-14.49	20230217	12710	16.52	20230612	17450	-15.13	20220826	8740	69.45	20221122	0.04	N	089590	1000	769 억	2951834	N	N	682	N	N
126	20230710	120619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14880	40	2	0.27	1407156810	95089	29.33	14720	14900	14630	19290	10390	14840	14798.31	7.67	5785	16066	15486	15162	14836	14512	14186	15000	14350	770	4450	1000	10680	10	1	76993711	11457	-5.05	3.71	12	0.12	-2947.00	4013.00	17320	20230217	-14.09	8740	20221122	70.25	17320	-14.09	20230217	12710	17.07	20230612	17450	-14.73	20220826	8740	70.25	20221122	0.04	N	089590	1000	769 억	2952677	N	N	682	N	N
127	20230710	110619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14810	-30	5	-0.20	970217780	65648	20.25	14720	14900	14630	19290	10390	14840	14779.09	7.67	6917	13606	15486	15162	14836	14512	14186	15000	14350	770	4450	1000	10680	10	1	76993711	11403	-5.03	3.69	12	0.09	-2947.00	4013.00	17320	20230217	-14.49	8740	20221122	69.45	17320	-14.49	20230217	12710	16.52	20230612	17450	-15.13	20220826	8740	69.45	20221122	0.04	N	089590	1000	769 억	2953809	N	N	682	N	N
128	20230710	100620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14840	0	3	0.00	648557570	43906	13.54	14720	14900	14630	19290	10390	14840	14771.50	7.68	7553	10866	15486	15162	14836	14512	14186	15000	14350	770	4450	1000	10680	10	1	76993711	11426	-5.04	3.70	12	0.06	-2947.00	4013.00	17320	20230217	-14.32	8740	20221122	69.79	17320	-14.32	20230217	12710	16.76	20230612	17450	-14.96	20220826	8740	69.79	20221122	0.04	N	089590	1000	769 억	2954445	N	N	682	N	N
129	20230710	090613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	-130	5	-0.88	96450960	6547	2.02	14720	14840	14650	19290	10390	14840	14732.08	7.66	1710	2534	15486	15162	14836	14512	14186	15000	14350	770	4450	1000	10680	10	1	76993711	11326	-4.99	3.67	12	0.01	-2947.00	4013.00	17320	20230217	-15.07	8740	20221122	68.31	17320	-15.07	20230217	12710	15.74	20230612	17450	-15.70	20220826	8740	68.31	20221122	0.04	N	089590	1000	769 억	2948602	N	N	682	N	N
130	20230707	160610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14840	-260	5	-1.72	4764412580	323296	155.21	15150	15160	14510	19630	10570	15100	14736.87	7.66	-3870	11732	15393	15246	15073	14926	14753	15160	14840	770	4530	1000	10870	10	1	76993711	11426	-5.04	3.70	12	0.42	-2947.00	4013.00	17320	20230217	-14.32	8740	20221122	69.79	17320	-14.32	20230217	12710	16.76	20230612	17450	-14.96	20220826	8740	69.79	20221122	0.04	N	089590	1000	769 억	2946892	N	N	682	N	N
131	20230707	150612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14840	-260	5	-1.72	4452949110	302312	145.14	15150	15160	14510	19630	10570	15100	14729.65	7.68	5478	18044	15393	15246	15073	14926	14753	15160	14840	770	4530	1000	10870	10	1	76993711	11426	-5.04	3.70	12	0.39	-2947.00	4013.00	17320	20230217	-14.32	8740	20221122	69.79	17320	-14.32	20230217	12710	16.76	20230612	17450	-14.96	20220826	8740	69.79	20221122	0.04	N	089590	1000	769 억	2956240	N	N	170	N	N
132	20230707	140622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14620	-480	5	-3.18	3974857470	269893	129.58	15150	15160	14510	19630	10570	15100	14727.53	7.68	5385	17204	15393	15246	15073	14926	14753	15160	14840	770	4530	1000	10870	10	1	76993711	11256	-4.96	3.64	12	0.35	-2947.00	4013.00	17320	20230217	-15.59	8740	20221122	67.28	17320	-15.59	20230217	12710	15.03	20230612	17450	-16.22	20220826	8740	67.28	20221122	0.04	N	089590	1000	769 억	2956147	N	N	170	N	N
133	20230707	130617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14640	-460	5	-3.05	2696255570	182322	87.53	15150	15160	14580	19630	10570	15100	14788.43	7.63	-13114	-2895	15393	15246	15073	14926	14753	15160	14840	770	4530	1000	10870	10	1	76993711	11272	-4.97	3.65	12	0.24	-2947.00	4013.00	17320	20230217	-15.47	8740	20221122	67.51	17320	-15.47	20230217	12710	15.18	20230612	17450	-16.10	20220826	8740	67.51	20221122	0.04	N	089590	1000	769 억	2937648	N	N	170	N	N
134	20230707	120617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14670	-430	5	-2.85	2413770890	163056	78.28	15150	15160	14580	19630	10570	15100	14803.32	7.63	-14033	-5685	15393	15246	15073	14926	14753	15160	14840	770	4530	1000	10870	10	1	76993711	11295	-4.98	3.66	12	0.21	-2947.00	4013.00	17320	20230217	-15.30	8740	20221122	67.85	17320	-15.30	20230217	12710	15.42	20230612	17450	-15.93	20220826	8740	67.85	20221122	0.04	N	089590	1000	769 억	2936729	N	N	170	N	N
135	20230707	110618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14640	-460	5	-3.05	1958046790	131931	63.34	15150	15160	14580	19630	10570	15100	14841.45	7.61	-19952	-13399	15393	15246	15073	14926	14753	15160	14840	770	4530	1000	10870	10	1	76993711	11272	-4.97	3.65	12	0.17	-2947.00	4013.00	17320	20230217	-15.47	8740	20221122	67.51	17320	-15.47	20230217	12710	15.18	20230612	17450	-16.10	20220826	8740	67.51	20221122	0.04	N	089590	1000	769 억	2930810	N	N	170	N	N
136	20230707	100612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	-250	5	-1.66	1073727330	71955	34.55	15150	15160	14840	19630	10570	15100	14922.21	7.64	-9961	-6082	15393	15246	15073	14926	14753	15160	14840	770	4530	1000	10870	10	1	76993711	11434	-5.04	3.70	12	0.09	-2947.00	4013.00	17320	20230217	-14.26	8740	20221122	69.91	17320	-14.26	20230217	12710	16.84	20230612	17450	-14.90	20220826	8740	69.91	20221122	0.04	N	089590	1000	769 억	2940801	N	N	170	N	N
137	20230707	090612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14970	-130	5	-0.86	200847240	13330	6.40	15150	15160	14930	19630	10570	15100	15067.31	7.66	-921	-730	15393	15246	15073	14926	14753	15160	14840	770	4530	1000	10870	10	1	76993711	11526	-5.08	3.73	12	0.02	-2947.00	4013.00	17320	20230217	-13.57	8740	20221122	71.28	17320	-13.57	20230217	12710	17.78	20230612	17450	-14.21	20220826	8740	71.28	20221122	0.04	N	089590	1000	769 억	2949841	N	N	170	N	N
138	20230706	160613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15100	-120	5	-0.79	3124611790	207685	63.48	15220	15220	14900	19780	10660	15220	15044.60	7.67	-771	14463	15506	15362	15236	15092	14966	15435	15165	770	4560	1000	10950	10	1	76993711	11626	-5.12	3.76	12	0.27	-2947.00	4013.00	17320	20230217	-12.82	8740	20221122	72.77	17320	-12.82	20230217	12710	18.80	20230612	17450	-13.47	20220826	8740	72.77	20221122	0.04	N	089590	1000	769 억	2950762	N	N	170	N	N
139	20230706	150613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15070	-150	5	-0.99	2880268660	191427	58.51	15220	15220	14900	19780	10660	15220	15046.05	7.66	-1981	9887	15506	15362	15236	15092	14966	15435	15165	770	4560	1000	10950	10	1	76993711	11603	-5.11	3.76	12	0.25	-2947.00	4013.00	17320	20230217	-12.99	8740	20221122	72.43	17320	-12.99	20230217	12710	18.57	20230612	17450	-13.64	20220826	8740	72.43	20221122	0.04	N	089590	1000	769 억	2949552	N	N	3254	N	N
140	20230706	140614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15050	-170	5	-1.12	2506406770	166643	50.94	15220	15220	14900	19780	10660	15220	15040.28	7.66	-2283	7090	15506	15362	15236	15092	14966	15435	15165	770	4560	1000	10950	10	1	76993711	11588	-5.11	3.75	12	0.22	-2947.00	4013.00	17320	20230217	-13.11	8740	20221122	72.20	17320	-13.11	20230217	12710	18.41	20230612	17450	-13.75	20220826	8740	72.20	20221122	0.04	N	089590	1000	769 억	2949250	N	N	3254	N	N
141	20230706	130613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15050	-170	5	-1.12	1997664150	132721	40.57	15220	15220	14900	19780	10660	15220	15051.26	7.66	-4103	1837	15506	15362	15236	15092	14966	15435	15165	770	4560	1000	10950	10	1	76993711	11588	-5.11	3.75	12	0.17	-2947.00	4013.00	17320	20230217	-13.11	8740	20221122	72.20	17320	-13.11	20230217	12710	18.41	20230612	17450	-13.75	20220826	8740	72.20	20221122	0.04	N	089590	1000	769 억	2947430	N	N	3254	N	N
142	20230706	120611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15090	-130	5	-0.85	1673618010	111211	33.99	15220	15220	14900	19780	10660	15220	15048.61	7.68	3678	7358	15506	15362	15236	15092	14966	15435	15165	770	4560	1000	10950	10	1	76993711	11618	-5.12	3.76	12	0.14	-2947.00	4013.00	17320	20230217	-12.88	8740	20221122	72.65	17320	-12.88	20230217	12710	18.73	20230612	17450	-13.52	20220826	8740	72.65	20221122	0.04	N	089590	1000	769 억	2955211	N	N	3254	N	N
143	20230706	110617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15040	-180	5	-1.18	1459992170	97035	29.66	15220	15220	14900	19780	10660	15220	15045.54	7.67	2402	5668	15506	15362	15236	15092	14966	15435	15165	770	4560	1000	10950	10	1	76993711	11580	-5.10	3.75	12	0.13	-2947.00	4013.00	17320	20230217	-13.16	8740	20221122	72.08	17320	-13.16	20230217	12710	18.33	20230612	17450	-13.81	20220826	8740	72.08	20221122	0.04	N	089590	1000	769 억	2953935	N	N	3254	N	N
144	20230706	100612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15110	-110	5	-0.72	1146088360	76205	23.29	15220	15220	14900	19780	10660	15220	15038.89	7.67	-506	1285	15506	15362	15236	15092	14966	15435	15165	770	4560	1000	10950	10	1	76993711	11634	-5.13	3.77	12	0.10	-2947.00	4013.00	17320	20230217	-12.76	8740	20221122	72.88	17320	-12.76	20230217	12710	18.88	20230612	17450	-13.41	20220826	8740	72.88	20221122	0.04	N	089590	1000	769 억	2951027	N	N	3254	N	N
145	20230706	090612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15070	-150	5	-0.99	137795460	9101	2.78	15220	15220	15050	19780	10660	15220	15138.23	7.66	-2807	-2328	15506	15362	15236	15092	14966	15435	15165	770	4560	1000	10950	10	1	76993711	11603	-5.11	3.76	12	0.01	-2947.00	4013.00	17320	20230217	-12.99	8740	20221122	72.43	17320	-12.99	20230217	12710	18.57	20230612	17450	-13.64	20220826	8740	72.43	20221122	0.04	N	089590	1000	769 억	2948726	N	N	3254	N	N
146	20230705	160609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15220	120	2	0.79	4979387540	326636	103.43	15180	15380	15110	19630	10570	15100	15244.48	7.67	1909	33886	15453	15276	15013	14836	14573	15145	14705	770	4530	1000	10870	10	1	76993711	11718	-5.16	3.79	12	0.42	-2947.00	4013.00	17320	20230217	-12.12	8740	20221122	74.14	17320	-12.12	20230217	12710	19.75	20230612	17450	-12.78	20220826	8740	74.14	20221122	0.04	N	089590	1000	769 억	2951533	N	N	3254	N	N
147	20230705	150608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15200	100	2	0.66	4779306350	313483	99.27	15180	15380	15110	19630	10570	15100	15245.82	7.67	1023	32110	15453	15276	15013	14836	14573	15145	14705	770	4530	1000	10870	10	1	76993711	11703	-5.16	3.79	12	0.41	-2947.00	4013.00	17320	20230217	-12.24	8740	20221122	73.91	17320	-12.24	20230217	12710	19.59	20230612	17450	-12.89	20220826	8740	73.91	20221122	0.04	N	089590	1000	769 억	2950647	N	N	1	N	N
148	20230705	140602	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15230	130	2	0.86	4271439080	280098	88.70	15180	15380	15110	19630	10570	15100	15249.80	7.67	2224	29311	15453	15276	15013	14836	14573	15145	14705	770	4530	1000	10870	10	1	76993711	11726	-5.17	3.80	12	0.36	-2947.00	4013.00	17320	20230217	-12.07	8740	20221122	74.26	17320	-12.07	20230217	12710	19.83	20230612	17450	-12.72	20220826	8740	74.26	20221122	0.04	N	089590	1000	769 억	2951848	N	N	1	N	N
149	20230705	130603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15240	140	2	0.93	3859686250	253075	80.14	15180	15380	15110	19630	10570	15100	15251.16	7.68	7064	29960	15453	15276	15013	14836	14573	15145	14705	770	4530	1000	10870	10	1	76993711	11734	-5.17	3.80	12	0.33	-2947.00	4013.00	17320	20230217	-12.01	8740	20221122	74.37	17320	-12.01	20230217	12710	19.91	20230612	17450	-12.66	20220826	8740	74.37	20221122	0.04	N	089590	1000	769 억	2956688	N	N	1	N	N
150	20230705	120602	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15250	150	2	0.99	3390031360	222273	70.39	15180	15380	15110	19630	10570	15100	15251.66	7.67	4085	22885	15453	15276	15013	14836	14573	15145	14705	770	4530	1000	10870	10	1	76993711	11742	-5.17	3.80	12	0.29	-2947.00	4013.00	17320	20230217	-11.95	8740	20221122	74.49	17320	-11.95	20230217	12710	19.98	20230612	17450	-12.61	20220826	8740	74.49	20221122	0.04	N	089590	1000	769 억	2953709	N	N	1	N	N
151	20230705	110608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15220	120	2	0.79	2825038040	185204	58.65	15180	15380	15110	19630	10570	15100	15253.66	7.67	3706	17912	15453	15276	15013	14836	14573	15145	14705	770	4530	1000	10870	10	1	76993711	11718	-5.16	3.79	12	0.24	-2947.00	4013.00	17320	20230217	-12.12	8740	20221122	74.14	17320	-12.12	20230217	12710	19.75	20230612	17450	-12.78	20220826	8740	74.14	20221122	0.04	N	089590	1000	769 억	2953330	N	N	1	N	N
152	20230705	100604	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15230	130	2	0.86	2216267170	145161	45.97	15180	15380	15110	19630	10570	15100	15267.65	7.70	14824	25746	15453	15276	15013	14836	14573	15145	14705	770	4530	1000	10870	10	1	76993711	11726	-5.17	3.80	12	0.19	-2947.00	4013.00	17320	20230217	-12.07	8740	20221122	74.26	17320	-12.07	20230217	12710	19.83	20230612	17450	-12.72	20220826	8740	74.26	20221122	0.04	N	089590	1000	769 억	2964448	N	N	1	N	N
153	20230705	090602	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15180	80	2	0.53	146762600	9681	3.07	15180	15180	15110	19630	10570	15100	15159.86	7.66	523	737	15453	15276	15013	14836	14573	15145	14705	770	4530	1000	10870	10	1	76993711	11688	-5.15	3.78	12	0.01	-2947.00	4013.00	17320	20230217	-12.36	8740	20221122	73.68	17320	-12.36	20230217	12710	19.43	20230612	17450	-13.01	20220826	8740	73.68	20221122	0.04	N	089590	1000	769 억	2950147	N	N	1	N	N
154	20230704	160601	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15100	40	2	0.27	4701937090	314048	85.80	15190	15190	14750	19570	10550	15060	14971.87	7.66	22320	65433	15333	15196	14953	14816	14573	15265	14885	770	4510	1000	10840	10	1	76993711	11626	-5.12	3.76	12	0.41	-2947.00	4013.00	17320	20230217	-12.82	8740	20221122	72.77	17320	-12.82	20230217	12710	18.80	20230612	17450	-13.47	20220826	8740	72.77	20221122	0.03	N	089590	1000	769 억	2949624	N	N	1	N	N
155	20230704	150554	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15090	30	2	0.20	4365637300	291769	79.71	15190	15190	14750	19570	10550	15060	14962.65	7.67	24258	62213	15333	15196	14953	14816	14573	15265	14885	770	4510	1000	10840	10	1	76993711	11618	-5.12	3.76	12	0.38	-2947.00	4013.00	17320	20230217	-12.88	8740	20221122	72.65	17320	-12.88	20230217	12710	18.73	20230612	17450	-13.52	20220826	8740	72.65	20221122	0.03	N	089590	1000	769 억	2951562	N	N	0	N	N
156	20230704	140600	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15030	-30	5	-0.20	3715025160	248569	67.91	15190	15190	14750	19570	10550	15060	14945.65	7.65	16812	46617	15333	15196	14953	14816	14573	15265	14885	770	4510	1000	10840	10	1	76993711	11572	-5.10	3.75	12	0.32	-2947.00	4013.00	17320	20230217	-13.22	8740	20221122	71.97	17320	-13.22	20230217	12710	18.25	20230612	17450	-13.87	20220826	8740	71.97	20221122	0.03	N	089590	1000	769 억	2944116	N	N	0	N	N
157	20230704	130551	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14940	-120	5	-0.80	2761824660	185154	50.58	15190	15190	14750	19570	10550	15060	14916.37	7.58	-7941	15005	15333	15196	14953	14816	14573	15265	14885	770	4510	1000	10840	10	1	76993711	11503	-5.07	3.72	12	0.24	-2947.00	4013.00	17320	20230217	-13.74	8740	20221122	70.94	17320	-13.74	20230217	12710	17.55	20230612	17450	-14.38	20220826	8740	70.94	20221122	0.03	N	089590	1000	769 억	2919363	N	N	0	N	N
158	20230704	120556	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14890	-170	5	-1.13	2403597610	161148	44.03	15190	15190	14750	19570	10550	15060	14915.47	7.58	-11367	7099	15333	15196	14953	14816	14573	15265	14885	770	4510	1000	10840	10	1	76993711	11464	-5.05	3.71	12	0.21	-2947.00	4013.00	17320	20230217	-14.03	8740	20221122	70.37	17320	-14.03	20230217	12710	17.15	20230612	17450	-14.67	20220826	8740	70.37	20221122	0.03	N	089590	1000	769 억	2915937	N	N	0	N	N
159	20230704	110552	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14960	-100	5	-0.66	1894747040	127005	34.70	15190	15190	14750	19570	10550	15060	14918.68	7.59	-6989	7220	15333	15196	14953	14816	14573	15265	14885	770	4510	1000	10840	10	1	76993711	11518	-5.08	3.73	12	0.16	-2947.00	4013.00	17320	20230217	-13.63	8740	20221122	71.17	17320	-13.63	20230217	12710	17.70	20230612	17450	-14.27	20220826	8740	71.17	20221122	0.03	N	089590	1000	769 억	2920315	N	N	0	N	N
160	20230704	100550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14890	-170	5	-1.13	1384332730	92934	25.39	15190	15190	14750	19570	10550	15060	14895.87	7.58	-8700	-22	15333	15196	14953	14816	14573	15265	14885	770	4510	1000	10840	10	1	76993711	11464	-5.05	3.71	12	0.12	-2947.00	4013.00	17320	20230217	-14.03	8740	20221122	70.37	17320	-14.03	20230217	12710	17.15	20230612	17450	-14.67	20220826	8740	70.37	20221122	0.03	N	089590	1000	769 억	2918604	N	N	0	N	N
161	20230704	090550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14940	-120	5	-0.80	174670930	11633	3.18	15190	15190	14930	19570	10550	15060	15015.12	7.60	-805	562	15333	15196	14953	14816	14573	15265	14885	770	4510	1000	10840	10	1	76993711	11503	-5.07	3.72	12	0.02	-2947.00	4013.00	17320	20230217	-13.74	8740	20221122	70.94	17320	-13.74	20230217	12710	17.55	20230612	17450	-14.38	20220826	8740	70.94	20221122	0.03	N	089590	1000	769 억	2926499	N	N	0	N	N
162	20230703	160544	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15060	200	2	1.35	5463166300	364855	97.49	14950	15090	14710	19310	10410	14860	14973.35	7.61	-5596	-3087	15393	15126	14993	14726	14593	15060	14660	770	4450	1000	10690	10	1	76993711	11595	-5.11	3.75	12	0.47	-2947.00	4013.00	17320	20230217	-13.05	8740	20221122	72.31	17320	-13.05	20230217	12710	18.49	20230612	17450	-13.70	20220826	8740	72.31	20221122	0.04	N	089590	1000	769 억	2927304	N	N	1086	N	N
163	20230703	150549	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15050	190	2	1.28	5130519360	342749	91.58	14950	15090	14710	19310	10410	14860	14968.74	7.60	-5880	-1797	15393	15126	14993	14726	14593	15060	14660	770	4450	1000	10690	10	1	76993711	11588	-5.11	3.75	12	0.45	-2947.00	4013.00	17320	20230217	-13.11	8740	20221122	72.20	17320	-13.11	20230217	12710	18.41	20230612	17450	-13.75	20220826	8740	72.20	20221122	0.04	N	089590	1000	769 억	2927020	N	N	1086	N	N
164	20230703	140549	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15070	210	2	1.41	4286797300	286737	76.62	14950	15090	14710	19310	10410	14860	14950.28	7.61	-3285	9	15393	15126	14993	14726	14593	15060	14660	770	4450	1000	10690	10	1	76993711	11603	-5.11	3.76	12	0.37	-2947.00	4013.00	17320	20230217	-12.99	8740	20221122	72.43	17320	-12.99	20230217	12710	18.57	20230612	17450	-13.64	20220826	8740	72.43	20221122	0.04	N	089590	1000	769 억	2929615	N	N	1086	N	N
165	20230703	130544	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15070	210	2	1.41	3592111700	240616	64.29	14950	15090	14710	19310	10410	14860	14928.81	7.61	-4670	-2533	15393	15126	14993	14726	14593	15060	14660	770	4450	1000	10690	10	1	76993711	11603	-5.11	3.76	12	0.31	-2947.00	4013.00	17320	20230217	-12.99	8740	20221122	72.43	17320	-12.99	20230217	12710	18.57	20230612	17450	-13.64	20220826	8740	72.43	20221122	0.04	N	089590	1000	769 억	2928230	N	N	1086	N	N
166	20230703	120551	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15030	170	2	1.14	2885219000	193664	51.75	14950	15030	14710	19310	10410	14860	14898.07	7.61	-2804	-1376	15393	15126	14993	14726	14593	15060	14660	770	4450	1000	10690	10	1	76993711	11572	-5.10	3.75	12	0.25	-2947.00	4013.00	17320	20230217	-13.22	8740	20221122	71.97	17320	-13.22	20230217	12710	18.25	20230612	17450	-13.87	20220826	8740	71.97	20221122	0.04	N	089590	1000	769 억	2930096	N	N	1086	N	N
167	20230703	110546	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14920	60	2	0.40	1939239620	130542	34.88	14950	15030	14710	19310	10410	14860	14855.29	7.57	-18483	-17641	15393	15126	14993	14726	14593	15060	14660	770	4450	1000	10690	10	1	76993711	11487	-5.06	3.72	12	0.17	-2947.00	4013.00	17320	20230217	-13.86	8740	20221122	70.71	17320	-13.86	20230217	12710	17.39	20230612	17450	-14.50	20220826	8740	70.71	20221122	0.04	N	089590	1000	769 억	2914417	N	N	1086	N	N
168	20230703	100537	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14790	-70	5	-0.47	1441713000	97034	25.93	14950	15030	14710	19310	10410	14860	14857.81	7.57	-20169	-19885	15393	15126	14993	14726	14593	15060	14660	770	4450	1000	10690	10	1	76993711	11387	-5.02	3.69	12	0.13	-2947.00	4013.00	17320	20230217	-14.61	8740	20221122	69.22	17320	-14.61	20230217	12710	16.37	20230612	17450	-15.24	20220826	8740	69.22	20221122	0.04	N	089590	1000	769 억	2912731	N	N	1086	N	N
169	20230703	090542	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14950	90	2	0.61	227929210	15213	4.06	14950	15030	14940	19310	10410	14860	14982.53	7.62	-1335	-1335	15393	15126	14993	14726	14593	15060	14660	770	4450	1000	10690	10	1	76993711	11511	-5.07	3.73	12	0.02	-2947.00	4013.00	17320	20230217	-13.68	8740	20221122	71.05	17320	-13.68	20230217	12710	17.62	20230612	17450	-14.33	20220826	8740	71.05	20221122	0.04	N	089590	1000	769 억	2931565	N	N	1086	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History