KissMeData/272450/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

80 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	20230831	161056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13110	-130	5	-0.98	2352459840	179582	176.28	13240	13290	13000	17210	9270	13240	13099.61	6.45	-17029	-52741	13326	13282	13216	13172	13106	13305	13195	522	3970	1000	9530	10	1	52200000	6843	-13.84	5.77	12	0.34	-947.00	2273.00	18550	20220921	-29.33	12000	20221021	9.25	18350	-28.56	20230119	13000	0.85	20230831	18550	-29.33	20220921	12000	9.25	20221021	0.05	N	272450	1000	522 억	1682926	N	N	629	N	N
3	20230831	151349	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13020	-220	5	-1.66	2174176520	165953	162.90	13240	13290	13000	17210	9270	13240	13101.16	6.48	-9277	-52714	13326	13282	13216	13172	13106	13305	13195	522	3970	1000	9530	10	1	52200000	6796	-13.75	5.73	12	0.32	-947.00	2273.00	18550	20220921	-29.81	12000	20221021	8.50	18350	-29.05	20230119	13000	0.15	20230831	18550	-29.81	20220921	12000	8.50	20221021	0.05	N	272450	1000	522 억	1690678	N	N	1614	N	N
4	20230831	141503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13050	-190	5	-1.44	1481425390	112732	110.66	13240	13290	13050	17210	9270	13240	13141.13	6.48	-8793	-43594	13326	13282	13216	13172	13106	13305	13195	522	3970	1000	9530	10	1	52200000	6812	-13.78	5.74	12	0.22	-947.00	2273.00	18550	20220921	-29.65	12000	20221021	8.75	18350	-28.88	20230119	13050	0.00	20230831	18550	-29.65	20220921	12000	8.75	20221021	0.05	N	272450	1000	522 억	1691162	N	N	1614	N	N
5	20230831	131427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13110	-130	5	-0.98	977930060	74251	72.88	13240	13290	13110	17210	9270	13240	13170.60	6.48	-8600	-34093	13326	13282	13216	13172	13106	13305	13195	522	3970	1000	9530	10	1	52200000	6843	-13.84	5.77	12	0.14	-947.00	2273.00	18550	20220921	-29.33	12000	20221021	9.25	18350	-28.56	20230119	13080	0.23	20230829	18550	-29.33	20220921	12000	9.25	20221021	0.05	N	272450	1000	522 억	1691355	N	N	1614	N	N
6	20230831	121518	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13130	-110	5	-0.83	794749200	60294	59.18	13240	13290	13130	17210	9270	13240	13181.23	6.48	-8062	-27766	13326	13282	13216	13172	13106	13305	13195	522	3970	1000	9530	10	1	52200000	6854	-13.86	5.78	12	0.12	-947.00	2273.00	18550	20220921	-29.22	12000	20221021	9.42	18350	-28.45	20230119	13080	0.38	20230829	18550	-29.22	20220921	12000	9.42	20221021	0.05	N	272450	1000	522 억	1691893	N	N	1614	N	N
7	20230831	111949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13150	-90	5	-0.68	617885590	46834	45.97	13240	13290	13140	17210	9270	13240	13193.10	6.49	-7619	-20487	13326	13282	13216	13172	13106	13305	13195	522	3970	1000	9530	10	1	52200000	6864	-13.89	5.79	12	0.09	-947.00	2273.00	18550	20220921	-29.11	12000	20221021	9.58	18350	-28.34	20230119	13080	0.54	20230829	18550	-29.11	20220921	12000	9.58	20221021	0.05	N	272450	1000	522 억	1692336	N	N	1614	N	N
8	20230831	101606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13190	-50	5	-0.38	341914360	25879	25.40	13240	13290	13170	17210	9270	13240	13212.04	6.48	-8097	-13468	13326	13282	13216	13172	13106	13305	13195	522	3970	1000	9530	10	1	52200000	6885	-13.93	5.80	12	0.05	-947.00	2273.00	18550	20220921	-28.89	12000	20221021	9.92	18350	-28.12	20230119	13080	0.84	20230829	18550	-28.89	20220921	12000	9.92	20221021	0.05	N	272450	1000	522 억	1691858	N	N	1614	N	N
9	20230831	091436	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13190	-50	5	-0.38	115225320	8715	8.55	13240	13290	13170	17210	9270	13240	13221.49	6.50	-3334	-4042	13326	13282	13216	13172	13106	13305	13195	522	3970	1000	9530	10	1	52200000	6885	-13.93	5.80	12	0.02	-947.00	2273.00	18550	20220921	-28.89	12000	20221021	9.92	18350	-28.12	20230119	13080	0.84	20230829	18550	-28.89	20220921	12000	9.92	20221021	0.05	N	272450	1000	522 억	1696621	N	N	1614	N	N
10	20230830	161101	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13240	140	2	1.07	1336461660	101085	41.80	13170	13260	13150	17030	9170	13100	13221.11	6.51	17436	11229	13460	13280	13180	13000	12900	13230	12950	522	3930	1000	9430	10	1	52200000	6911	-13.98	5.82	12	0.19	-947.00	2273.00	18550	20220921	-28.63	12000	20221021	10.33	18350	-27.85	20230119	13080	1.22	20230829	18550	-28.63	20220921	12000	10.33	20221021	0.05	N	272450	1000	522 억	1699955	N	N	1614	N	N
11	20230830	151325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13220	120	2	0.92	1237072120	93573	38.69	13170	13260	13150	17030	9170	13100	13220.40	6.51	16626	10610	13460	13280	13180	13000	12900	13230	12950	522	3930	1000	9430	10	1	52200000	6901	-13.96	5.82	12	0.18	-947.00	2273.00	18550	20220921	-28.73	12000	20221021	10.17	18350	-27.96	20230119	13080	1.07	20230829	18550	-28.73	20220921	12000	10.17	20221021	0.05	N	272450	1000	522 억	1699145	N	N	6346	N	N
12	20230830	141418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13210	110	2	0.84	1044098870	78978	32.66	13170	13260	13150	17030	9170	13100	13220.12	6.51	15273	11061	13460	13280	13180	13000	12900	13230	12950	522	3930	1000	9430	10	1	52200000	6896	-13.95	5.81	12	0.15	-947.00	2273.00	18550	20220921	-28.79	12000	20221021	10.08	18350	-28.01	20230119	13080	0.99	20230829	18550	-28.79	20220921	12000	10.08	20221021	0.05	N	272450	1000	522 억	1697792	N	N	6346	N	N
13	20230830	131408	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13220	120	2	0.92	870503930	65834	27.22	13170	13260	13150	17030	9170	13100	13222.71	6.50	14016	10718	13460	13280	13180	13000	12900	13230	12950	522	3930	1000	9430	10	1	52200000	6901	-13.96	5.82	12	0.13	-947.00	2273.00	18550	20220921	-28.73	12000	20221021	10.17	18350	-27.96	20230119	13080	1.07	20230829	18550	-28.73	20220921	12000	10.17	20221021	0.05	N	272450	1000	522 억	1696535	N	N	6346	N	N
14	20230830	121422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13200	100	2	0.76	765380030	57876	23.93	13170	13260	13150	17030	9170	13100	13224.48	6.50	13544	10418	13460	13280	13180	13000	12900	13230	12950	522	3930	1000	9430	10	1	52200000	6890	-13.94	5.81	12	0.11	-947.00	2273.00	18550	20220921	-28.84	12000	20221021	10.00	18350	-28.07	20230119	13080	0.92	20230829	18550	-28.84	20220921	12000	10.00	20221021	0.05	N	272450	1000	522 억	1696063	N	N	6346	N	N
15	20230830	111936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13230	130	2	0.99	559013230	42260	17.47	13170	13260	13150	17030	9170	13100	13227.95	6.50	13117	10974	13460	13280	13180	13000	12900	13230	12950	522	3930	1000	9430	10	1	52200000	6906	-13.97	5.82	12	0.08	-947.00	2273.00	18550	20220921	-28.68	12000	20221021	10.25	18350	-27.90	20230119	13080	1.15	20230829	18550	-28.68	20220921	12000	10.25	20221021	0.05	N	272450	1000	522 억	1695636	N	N	6346	N	N
16	20230830	101503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13200	100	2	0.76	403740060	30522	12.62	13170	13260	13150	17030	9170	13100	13227.84	6.49	11043	10092	13460	13280	13180	13000	12900	13230	12950	522	3930	1000	9430	10	1	52200000	6890	-13.94	5.81	12	0.06	-947.00	2273.00	18550	20220921	-28.84	12000	20221021	10.00	18350	-28.07	20230119	13080	0.92	20230829	18550	-28.84	20220921	12000	10.00	20221021	0.05	N	272450	1000	522 억	1693562	N	N	6346	N	N
17	20230830	091404	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13240	140	2	1.07	135161980	10233	4.23	13170	13250	13150	17030	9170	13100	13208.44	6.47	6119	5504	13460	13280	13180	13000	12900	13230	12950	522	3930	1000	9430	10	1	52200000	6911	-13.98	5.82	12	0.02	-947.00	2273.00	18550	20220921	-28.63	12000	20221021	10.33	18350	-27.85	20230119	13080	1.22	20230829	18550	-28.63	20220921	12000	10.33	20221021	0.05	N	272450	1000	522 억	1688638	N	N	6346	N	N
18	20230829	161056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13100	-140	5	-1.06	3177580790	241565	128.19	13270	13360	13080	17210	9270	13240	13154.17	6.45	8339	-30083	13713	13476	13313	13076	12913	13395	12995	522	3970	1000	9530	10	1	52200000	6838	-13.83	5.76	12	0.46	-947.00	2273.00	18550	20220921	-29.38	12000	20221021	9.17	18350	-28.61	20230119	13080	0.15	20230829	18550	-29.38	20220921	12000	9.17	20221021	0.05	N	272450	1000	522 억	1681862	N	N	6346	N	N
19	20230829	151332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13100	-140	5	-1.06	3058459960	232468	123.37	13270	13360	13090	17210	9270	13240	13156.48	6.45	8526	-29708	13713	13476	13313	13076	12913	13395	12995	522	3970	1000	9530	10	1	52200000	6838	-13.83	5.76	12	0.45	-947.00	2273.00	18550	20220921	-29.38	12000	20221021	9.17	18350	-28.61	20230119	13090	0.08	20230829	18550	-29.38	20220921	12000	9.17	20221021	0.05	N	272450	1000	522 억	1682049	N	N	92	N	N
20	20230829	141507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13120	-120	5	-0.91	2062888080	156486	83.04	13270	13360	13110	17210	9270	13240	13182.57	6.43	5493	-20860	13713	13476	13313	13076	12913	13395	12995	522	3970	1000	9530	10	1	52200000	6849	-13.85	5.77	12	0.30	-947.00	2273.00	18550	20220921	-29.27	12000	20221021	9.33	18350	-28.50	20230119	13110	0.08	20230829	18550	-29.27	20220921	12000	9.33	20221021	0.05	N	272450	1000	522 억	1679016	N	N	92	N	N
21	20230829	131402	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13150	-90	5	-0.68	1628060860	123371	65.47	13270	13360	13110	17210	9270	13240	13196.46	6.43	4911	-16043	13713	13476	13313	13076	12913	13395	12995	522	3970	1000	9530	10	1	52200000	6864	-13.89	5.79	12	0.24	-947.00	2273.00	18550	20220921	-29.11	12000	20221021	9.58	18350	-28.34	20230119	13110	0.31	20230829	18550	-29.11	20220921	12000	9.58	20221021	0.05	N	272450	1000	522 억	1678434	N	N	92	N	N
22	20230829	121459	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13140	-100	5	-0.76	1319032010	99861	52.99	13270	13360	13110	17210	9270	13240	13208.68	6.42	3061	-12955	13713	13476	13313	13076	12913	13395	12995	522	3970	1000	9530	10	1	52200000	6859	-13.88	5.78	12	0.19	-947.00	2273.00	18550	20220921	-29.16	12000	20221021	9.50	18350	-28.39	20230119	13110	0.23	20230829	18550	-29.16	20220921	12000	9.50	20221021	0.05	N	272450	1000	522 억	1676584	N	N	92	N	N
23	20230829	112156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13160	-80	5	-0.60	903750280	68257	36.22	13270	13360	13150	17210	9270	13240	13240.40	6.42	1809	-9904	13713	13476	13313	13076	12913	13395	12995	522	3970	1000	9530	10	1	52200000	6870	-13.90	5.79	12	0.13	-947.00	2273.00	18550	20220921	-29.06	12000	20221021	9.67	18350	-28.28	20230119	13150	0.08	20230829	18550	-29.06	20220921	12000	9.67	20221021	0.05	N	272450	1000	522 억	1675332	N	N	92	N	N
24	20230829	101557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13230	-10	5	-0.08	430897170	32454	17.22	13270	13360	13230	17210	9270	13240	13277.17	6.41	213	-6215	13713	13476	13313	13076	12913	13395	12995	522	3970	1000	9530	10	1	52200000	6906	-13.97	5.82	12	0.06	-947.00	2273.00	18550	20220921	-28.68	12000	20221021	10.25	18350	-27.90	20230119	13150	0.61	20230828	18550	-28.68	20220921	12000	10.25	20221021	0.05	N	272450	1000	522 억	1673736	N	N	92	N	N
25	20230829	091037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13300	60	2	0.45	53504530	4023	2.13	13270	13360	13270	17210	9270	13240	13299.66	6.41	-93	-1055	13713	13476	13313	13076	12913	13395	12995	522	3970	1000	9530	10	1	52200000	6943	-14.04	5.85	12	0.01	-947.00	2273.00	18550	20220921	-28.30	12000	20221021	10.83	18350	-27.52	20230119	13150	1.14	20230828	18550	-28.30	20220921	12000	10.83	20221021	0.05	N	272450	1000	522 억	1673430	N	N	92	N	N
26	20230828	161024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13240	-210	5	-1.56	2492361190	187679	104.20	13460	13550	13150	17480	9420	13450	13279.97	6.41	-25800	-48458	13883	13666	13433	13216	12983	13550	13100	522	4030	1000	9680	10	1	52200000	6911	-13.98	5.82	12	0.36	-947.00	2273.00	18550	20220921	-28.63	12000	20221021	10.33	18350	-27.85	20230119	13150	0.68	20230828	18550	-28.63	20220921	12000	10.33	20221021	0.04	N	272450	1000	522 억	1673523	N	N	92	N	N
27	20230828	151034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13190	-260	5	-1.93	2338177350	175997	97.72	13460	13550	13150	17480	9420	13450	13285.27	6.42	-23763	-44897	13883	13666	13433	13216	12983	13550	13100	522	4030	1000	9680	10	1	52200000	6885	-13.93	5.80	12	0.34	-947.00	2273.00	18550	20220921	-28.89	12000	20221021	9.92	18350	-28.12	20230119	13150	0.30	20230828	18550	-28.89	20220921	12000	9.92	20221021	0.04	N	272450	1000	522 억	1675560	N	N	0	N	N
28	20230828	141037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13210	-240	5	-1.78	1648112070	123639	68.65	13460	13550	13210	17480	9420	13450	13329.98	6.44	-17630	-24019	13883	13666	13433	13216	12983	13550	13100	522	4030	1000	9680	10	1	52200000	6896	-13.95	5.81	12	0.24	-947.00	2273.00	18550	20220921	-28.79	12000	20221021	10.08	18350	-28.01	20230119	13200	0.08	20230825	18550	-28.79	20220921	12000	10.08	20221021	0.04	N	272450	1000	522 억	1681693	N	N	0	N	N
29	20230828	131046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13300	-150	5	-1.12	1161246950	86906	48.25	13460	13550	13270	17480	9420	13450	13362.05	6.46	-12577	-12809	13883	13666	13433	13216	12983	13550	13100	522	4030	1000	9680	10	1	52200000	6943	-14.04	5.85	12	0.17	-947.00	2273.00	18550	20220921	-28.30	12000	20221021	10.83	18350	-27.52	20230119	13200	0.76	20230825	18550	-28.30	20220921	12000	10.83	20221021	0.04	N	272450	1000	522 억	1686746	N	N	0	N	N
30	20230828	121036	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13290	-160	5	-1.19	835805980	62435	34.67	13460	13550	13290	17480	9420	13450	13386.76	6.48	-8279	-8450	13883	13666	13433	13216	12983	13550	13100	522	4030	1000	9680	10	1	52200000	6937	-14.03	5.85	12	0.12	-947.00	2273.00	18550	20220921	-28.36	12000	20221021	10.75	18350	-27.57	20230119	13200	0.68	20230825	18550	-28.36	20220921	12000	10.75	20221021	0.04	N	272450	1000	522 억	1691044	N	N	0	N	N
31	20230828	111033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13380	-70	5	-0.52	454397480	33819	18.78	13460	13550	13380	17480	9420	13450	13436.14	6.50	-3537	-3645	13883	13666	13433	13216	12983	13550	13100	522	4030	1000	9680	10	1	52200000	6984	-14.13	5.89	12	0.06	-947.00	2273.00	18550	20220921	-27.87	12000	20221021	11.50	18350	-27.08	20230119	13200	1.36	20230825	18550	-27.87	20220921	12000	11.50	20221021	0.04	N	272450	1000	522 억	1695786	N	N	0	N	N
32	20230828	101022	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13410	-40	5	-0.30	222172800	16484	9.15	13460	13550	13410	17480	9420	13450	13478.18	6.50	-1879	-1926	13883	13666	13433	13216	12983	13550	13100	522	4030	1000	9680	10	1	52200000	7000	-14.16	5.90	12	0.03	-947.00	2273.00	18550	20220921	-27.71	12000	20221021	11.75	18350	-26.92	20230119	13200	1.59	20230825	18550	-27.71	20220921	12000	11.75	20221021	0.04	N	272450	1000	522 억	1697444	N	N	0	N	N
33	20230828	091035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13450	0	3	0.00	51998650	3863	2.14	13460	13490	13430	17480	9420	13450	13460.85	6.51	-787	-846	13883	13666	13433	13216	12983	13550	13100	522	4030	1000	9680	10	1	52200000	7021	-14.20	5.92	12	0.01	-947.00	2273.00	18550	20220921	-27.49	12000	20221021	12.08	18350	-26.70	20230119	13200	1.89	20230825	18550	-27.49	20220921	12000	12.08	20221021	0.04	N	272450	1000	522 억	1698536	N	N	0	N	N
34	20230825	161028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13450	-250	5	-1.82	2402188440	178973	120.81	13600	13650	13200	17810	9590	13700	13422.06	6.51	-21652	-75666	14073	13886	13773	13586	13473	13830	13530	522	4110	1000	9860	10	1	52200000	7021	-14.20	5.92	12	0.34	-947.00	2273.00	18550	20220921	-27.49	12000	20221021	12.08	18350	-26.70	20230119	13200	1.89	20230825	18550	-27.49	20220921	12000	12.08	20221021	0.04	N	272450	1000	522 억	1699249	N	N	5	N	N
35	20230825	151034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13340	-360	5	-2.63	2315672970	172524	116.46	13600	13650	13200	17810	9590	13700	13422.32	6.52	-20131	-74079	14073	13886	13773	13586	13473	13830	13530	522	4110	1000	9860	10	1	52200000	6963	-14.09	5.87	12	0.33	-947.00	2273.00	18550	20220921	-28.09	12000	20221021	11.17	18350	-27.30	20230119	13200	1.06	20230825	18550	-28.09	20220921	12000	11.17	20221021	0.04	N	272450	1000	522 억	1700770	N	N	5	N	N
36	20230825	141033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13400	-300	5	-2.19	1485771140	110122	74.33	13600	13650	13400	17810	9590	13700	13492.05	6.53	-17230	-34925	14073	13886	13773	13586	13473	13830	13530	522	4110	1000	9860	10	1	52200000	6995	-14.15	5.90	12	0.21	-947.00	2273.00	18550	20220921	-27.76	12000	20221021	11.67	18350	-26.98	20230119	13400	0.00	20230825	18550	-27.76	20220921	12000	11.67	20221021	0.04	N	272450	1000	522 억	1703671	N	N	5	N	N
37	20230825	131028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13450	-250	5	-1.82	1184776410	87684	59.19	13600	13650	13450	17810	9590	13700	13511.89	6.55	-12870	-26733	14073	13886	13773	13586	13473	13830	13530	522	4110	1000	9860	10	1	52200000	7021	-14.20	5.92	12	0.17	-947.00	2273.00	18550	20220921	-27.49	12000	20221021	12.08	18350	-26.70	20230119	13450	0.00	20230825	18550	-27.49	20220921	12000	12.08	20221021	0.04	N	272450	1000	522 억	1708031	N	N	5	N	N
38	20230825	121030	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13500	-200	5	-1.46	822040190	60777	41.03	13600	13650	13480	17810	9590	13700	13525.51	6.56	-8370	-18280	14073	13886	13773	13586	13473	13830	13530	522	4110	1000	9860	10	1	52200000	7047	-14.26	5.94	12	0.12	-947.00	2273.00	18550	20220921	-27.22	12000	20221021	12.50	18350	-26.43	20230119	13480	0.15	20230825	18550	-27.22	20220921	12000	12.50	20221021	0.04	N	272450	1000	522 억	1712531	N	N	5	N	N
39	20230825	111028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13500	-200	5	-1.46	568996190	42022	28.37	13600	13650	13500	17810	9590	13700	13540.44	6.58	-4011	-10900	14073	13886	13773	13586	13473	13830	13530	522	4110	1000	9860	10	1	52200000	7047	-14.26	5.94	12	0.08	-947.00	2273.00	18550	20220921	-27.22	12000	20221021	12.50	18350	-26.43	20230119	13500	0.00	20230825	18550	-27.22	20220921	12000	12.50	20221021	0.04	N	272450	1000	522 억	1716890	N	N	5	N	N
40	20230825	101035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13540	-160	5	-1.17	293735380	21658	14.62	13600	13650	13540	17810	9590	13700	13562.44	6.59	-157	-3882	14073	13886	13773	13586	13473	13830	13530	522	4110	1000	9860	10	1	52200000	7068	-14.30	5.96	12	0.04	-947.00	2273.00	18550	20220921	-27.01	12000	20221021	12.83	18350	-26.21	20230119	13540	0.00	20230825	18550	-27.01	20220921	12000	12.83	20221021	0.04	N	272450	1000	522 억	1720744	N	N	5	N	N
41	20230825	091026	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13590	-110	5	-0.80	83729190	6164	4.16	13600	13650	13540	17810	9590	13700	13583.58	6.60	670	-301	14073	13886	13773	13586	13473	13830	13530	522	4110	1000	9860	10	1	52200000	7094	-14.35	5.98	12	0.01	-947.00	2273.00	18550	20220921	-26.74	12000	20221021	13.25	18350	-25.94	20230119	13540	0.37	20230825	18550	-26.74	20220921	12000	13.25	20221021	0.04	N	272450	1000	522 억	1721571	N	N	5	N	N
42	20230824	161022	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13700	-150	5	-1.08	2021151490	147031	246.03	13850	13960	13660	18000	9700	13850	13746.37	6.59	-20188	-28132	13976	13912	13856	13792	13736	13885	13765	522	4150	1000	9970	10	1	52200000	7151	-14.47	6.03	12	0.28	-947.00	2273.00	18550	20220921	-26.15	12000	20221021	14.17	18350	-25.34	20230119	13660	0.29	20230824	18550	-26.15	20220921	12000	14.17	20221021	0.04	N	272450	1000	522 억	1720901	N	N	5	N	N
43	20230824	151020	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13680	-170	5	-1.23	1794470170	130461	218.30	13850	13960	13670	18000	9700	13850	13754.82	6.59	-20551	-28263	13976	13912	13856	13792	13736	13885	13765	522	4150	1000	9970	10	1	52200000	7141	-14.45	6.02	12	0.25	-947.00	2273.00	18550	20220921	-26.25	12000	20221021	14.00	18350	-25.45	20230119	13670	0.07	20230824	18550	-26.25	20220921	12000	14.00	20221021	0.04	N	272450	1000	522 억	1720538	N	N	60	N	N
44	20230824	141021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13720	-130	5	-0.94	1230775640	89309	149.44	13850	13960	13710	18000	9700	13850	13781.07	6.61	-16757	-22258	13976	13912	13856	13792	13736	13885	13765	522	4150	1000	9970	10	1	52200000	7162	-14.49	6.04	12	0.17	-947.00	2273.00	18550	20220921	-26.04	12000	20221021	14.33	18350	-25.23	20230119	13710	0.07	20230824	18550	-26.04	20220921	12000	14.33	20221021	0.04	N	272450	1000	522 억	1724332	N	N	60	N	N
45	20230824	131025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13760	-90	5	-0.65	836863380	60636	101.46	13850	13960	13750	18000	9700	13850	13801.40	6.62	-12503	-16474	13976	13912	13856	13792	13736	13885	13765	522	4150	1000	9970	10	1	52200000	7183	-14.53	6.05	12	0.12	-947.00	2273.00	18550	20220921	-25.82	12000	20221021	14.67	18350	-25.01	20230119	13750	0.07	20230824	18550	-25.82	20220921	12000	14.67	20221021	0.04	N	272450	1000	522 억	1728586	N	N	60	N	N
46	20230824	121028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13760	-90	5	-0.65	744336940	53912	90.21	13850	13960	13750	18000	9700	13850	13806.49	6.63	-11699	-14966	13976	13912	13856	13792	13736	13885	13765	522	4150	1000	9970	10	1	52200000	7183	-14.53	6.05	12	0.10	-947.00	2273.00	18550	20220921	-25.82	12000	20221021	14.67	18350	-25.01	20230119	13750	0.07	20230824	18550	-25.82	20220921	12000	14.67	20221021	0.04	N	272450	1000	522 억	1729390	N	N	60	N	N
47	20230824	111023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13770	-80	5	-0.58	561390060	40621	67.97	13850	13960	13750	18000	9700	13850	13820.17	6.63	-10138	-12332	13976	13912	13856	13792	13736	13885	13765	522	4150	1000	9970	10	1	52200000	7188	-14.54	6.06	12	0.08	-947.00	2273.00	18550	20220921	-25.77	12000	20221021	14.75	18350	-24.96	20230119	13750	0.15	20230824	18550	-25.77	20220921	12000	14.75	20221021	0.04	N	272450	1000	522 억	1730951	N	N	60	N	N
48	20230824	101019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13800	-50	5	-0.36	333799840	24098	40.32	13850	13960	13800	18000	9700	13850	13851.77	6.64	-7180	-8376	13976	13912	13856	13792	13736	13885	13765	522	4150	1000	9970	10	1	52200000	7204	-14.57	6.07	12	0.05	-947.00	2273.00	18550	20220921	-25.61	12000	20221021	15.00	18350	-24.80	20230119	13800	0.00	20230824	18550	-25.61	20220921	12000	15.00	20221021	0.04	N	272450	1000	522 억	1733909	N	N	60	N	N
49	20230824	091023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13870	20	2	0.14	25451810	1836	3.07	13850	13960	13850	18000	9700	13850	13862.85	6.67	-468	-494	13976	13912	13856	13792	13736	13885	13765	522	4150	1000	9970	10	1	52200000	7240	-14.65	6.10	12	0.00	-947.00	2273.00	18550	20220921	-25.23	12000	20221021	15.58	18350	-24.41	20230119	13800	0.51	20230823	18550	-25.23	20220921	12000	15.58	20221021	0.04	N	272450	1000	522 억	1740621	N	N	60	N	N
50	20230823	161018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13850	-70	5	-0.50	825895340	59736	94.59	13920	13920	13800	18090	9750	13920	13825.75	6.67	-18756	-21567	14026	13972	13926	13872	13826	13970	13870	522	4170	1000	10020	10	1	52200000	7230	-14.63	6.09	12	0.11	-947.00	2273.00	18550	20220921	-25.34	12000	20221021	15.42	18350	-24.52	20230119	13800	0.36	20230823	18550	-25.34	20220921	12000	15.42	20221021	0.04	N	272450	1000	522 억	1741089	N	N	60	N	N
51	20230823	151016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13810	-110	5	-0.79	798419540	57748	91.44	13920	13920	13800	18090	9750	13920	13825.93	6.67	-18085	-20736	14026	13972	13926	13872	13826	13970	13870	522	4170	1000	10020	10	1	52200000	7209	-14.58	6.08	12	0.11	-947.00	2273.00	18550	20220921	-25.55	12000	20221021	15.08	18350	-24.74	20230119	13800	0.07	20230823	18550	-25.55	20220921	12000	15.08	20221021	0.04	N	272450	1000	522 억	1741760	N	N	0	N	N
52	20230823	141025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13830	-90	5	-0.65	660750400	47803	75.70	13920	13920	13800	18090	9750	13920	13822.36	6.69	-14906	-18522	14026	13972	13926	13872	13826	13970	13870	522	4170	1000	10020	10	1	52200000	7219	-14.60	6.08	12	0.09	-947.00	2273.00	18550	20220921	-25.44	12000	20221021	15.25	18350	-24.63	20230119	13800	0.22	20230823	18550	-25.44	20220921	12000	15.25	20221021	0.04	N	272450	1000	522 억	1744939	N	N	0	N	N
53	20230823	131015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13810	-110	5	-0.79	545707980	39477	62.51	13920	13920	13800	18090	9750	13920	13823.44	6.70	-12797	-18168	14026	13972	13926	13872	13826	13970	13870	522	4170	1000	10020	10	1	52200000	7209	-14.58	6.08	12	0.08	-947.00	2273.00	18550	20220921	-25.55	12000	20221021	15.08	18350	-24.74	20230119	13800	0.07	20230823	18550	-25.55	20220921	12000	15.08	20221021	0.04	N	272450	1000	522 억	1747048	N	N	0	N	N
54	20230823	121024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13830	-90	5	-0.65	460626430	33320	52.76	13920	13920	13800	18090	9750	13920	13824.32	6.70	-11332	-15790	14026	13972	13926	13872	13826	13970	13870	522	4170	1000	10020	10	1	52200000	7219	-14.60	6.08	12	0.06	-947.00	2273.00	18550	20220921	-25.44	12000	20221021	15.25	18350	-24.63	20230119	13800	0.22	20230823	18550	-25.44	20220921	12000	15.25	20221021	0.04	N	272450	1000	522 억	1748513	N	N	0	N	N
55	20230823	111018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13820	-100	5	-0.72	405048910	29301	46.40	13920	13920	13800	18090	9750	13920	13823.72	6.70	-10656	-14005	14026	13972	13926	13872	13826	13970	13870	522	4170	1000	10020	10	1	52200000	7214	-14.59	6.08	12	0.06	-947.00	2273.00	18550	20220921	-25.50	12000	20221021	15.17	18350	-24.69	20230119	13800	0.14	20230823	18550	-25.50	20220921	12000	15.17	20221021	0.04	N	272450	1000	522 억	1749189	N	N	0	N	N
56	20230823	101018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13820	-100	5	-0.72	275912360	19957	31.60	13920	13920	13800	18090	9750	13920	13825.34	6.71	-8273	-9918	14026	13972	13926	13872	13826	13970	13870	522	4170	1000	10020	10	1	52200000	7214	-14.59	6.08	12	0.04	-947.00	2273.00	18550	20220921	-25.50	12000	20221021	15.17	18350	-24.69	20230119	13800	0.14	20230823	18550	-25.50	20220921	12000	15.17	20221021	0.04	N	272450	1000	522 억	1751572	N	N	0	N	N
57	20230823	091027	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13840	-80	5	-0.57	47134310	3402	5.39	13920	13920	13810	18090	9750	13920	13854.88	6.74	-1795	-2221	14026	13972	13926	13872	13826	13970	13870	522	4170	1000	10020	10	1	52200000	7224	-14.61	6.09	12	0.01	-947.00	2273.00	18550	20220921	-25.39	12000	20221021	15.33	18350	-24.58	20230119	13810	0.22	20230823	18550	-25.39	20220921	12000	15.33	20221021	0.04	N	272450	1000	522 억	1758050	N	N	0	N	N
58	20230822	161013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	0	3	0.00	867942370	62395	76.77	13920	13980	13880	18090	9750	13920	13909.88	6.74	-15060	-11718	14106	14012	13946	13852	13786	13980	13820	522	4170	1000	10020	10	1	52200000	7266	-14.70	6.12	12	0.12	-947.00	2273.00	18550	20220921	-24.96	12000	20221021	16.00	18350	-24.14	20230119	13880	0.29	20230822	18550	-24.96	20220921	12000	16.00	20221021	0.04	N	272450	1000	522 억	1759845	N	N	1896	N	N
59	20230822	151013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13900	-20	5	-0.14	814385000	58549	72.03	13920	13980	13880	18090	9750	13920	13909.46	6.75	-14323	-11547	14106	14012	13946	13852	13786	13980	13820	522	4170	1000	10020	10	1	52200000	7256	-14.68	6.12	12	0.11	-947.00	2273.00	18550	20220921	-25.07	12000	20221021	15.83	18350	-24.25	20230119	13880	0.14	20230822	18550	-25.07	20220921	12000	15.83	20221021	0.04	N	272450	1000	522 억	1760582	N	N	1896	N	N
60	20230822	141014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13890	-30	5	-0.22	695806060	50022	61.54	13920	13980	13880	18090	9750	13920	13910.00	6.75	-12515	-11835	14106	14012	13946	13852	13786	13980	13820	522	4170	1000	10020	10	1	52200000	7251	-14.67	6.11	12	0.10	-947.00	2273.00	18550	20220921	-25.12	12000	20221021	15.75	18350	-24.31	20230119	13880	0.07	20230822	18550	-25.12	20220921	12000	15.75	20221021	0.04	N	272450	1000	522 억	1762390	N	N	1896	N	N
61	20230822	131010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	0	3	0.00	560953510	40321	49.61	13920	13980	13880	18090	9750	13920	13912.19	6.77	-7929	-7931	14106	14012	13946	13852	13786	13980	13820	522	4170	1000	10020	10	1	52200000	7266	-14.70	6.12	12	0.08	-947.00	2273.00	18550	20220921	-24.96	12000	20221021	16.00	18350	-24.14	20230119	13880	0.29	20230822	18550	-24.96	20220921	12000	16.00	20221021	0.04	N	272450	1000	522 억	1766976	N	N	1896	N	N
62	20230822	120958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13910	-10	5	-0.07	473948340	34070	41.92	13920	13980	13880	18090	9750	13920	13911.02	6.78	-6047	-6047	14106	14012	13946	13852	13786	13980	13820	522	4170	1000	10020	10	1	52200000	7261	-14.69	6.12	12	0.07	-947.00	2273.00	18550	20220921	-25.01	12000	20221021	15.92	18350	-24.20	20230119	13880	0.22	20230822	18550	-25.01	20220921	12000	15.92	20221021	0.04	N	272450	1000	522 억	1768858	N	N	1896	N	N
63	20230822	111011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13910	-10	5	-0.07	376920940	27086	33.32	13920	13980	13880	18090	9750	13920	13915.71	6.78	-4709	-4719	14106	14012	13946	13852	13786	13980	13820	522	4170	1000	10020	10	1	52200000	7261	-14.69	6.12	12	0.05	-947.00	2273.00	18550	20220921	-25.01	12000	20221021	15.92	18350	-24.20	20230119	13880	0.22	20230822	18550	-25.01	20220921	12000	15.92	20221021	0.04	N	272450	1000	522 억	1770196	N	N	1896	N	N
64	20230822	101007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13910	-10	5	-0.07	240218750	17252	21.23	13920	13980	13880	18090	9750	13920	13924.11	6.79	-4011	-4025	14106	14012	13946	13852	13786	13980	13820	522	4170	1000	10020	10	1	52200000	7261	-14.69	6.12	12	0.03	-947.00	2273.00	18550	20220921	-25.01	12000	20221021	15.92	18350	-24.20	20230119	13880	0.22	20230822	18550	-25.01	20220921	12000	15.92	20221021	0.04	N	272450	1000	522 억	1770894	N	N	1896	N	N
65	20230822	091007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	0	3	0.00	51376080	3691	4.54	13920	13980	13880	18090	9750	13920	13919.28	6.80	-737	-682	14106	14012	13946	13852	13786	13980	13820	522	4170	1000	10020	10	1	52200000	7266	-14.70	6.12	12	0.01	-947.00	2273.00	18550	20220921	-24.96	12000	20221021	16.00	18350	-24.14	20230119	13880	0.29	20230822	18550	-24.96	20220921	12000	16.00	20221021	0.04	N	272450	1000	522 억	1774168	N	N	1896	N	N
66	20230821	161006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	-160	5	-1.14	1131315480	81260	112.05	14040	14040	13880	18300	9860	14080	13922.17	6.80	-15962	-26507	14400	14240	14120	13960	13840	14180	13900	522	4220	1000	10130	10	1	52200000	7266	-14.70	6.12	12	0.16	-947.00	2273.00	18550	20220921	-24.96	12000	20221021	16.00	18350	-24.14	20230119	13880	0.29	20230821	18550	-24.96	20220921	12000	16.00	20221021	0.04	N	272450	1000	522 억	1774905	N	N	1896	N	N
67	20230821	151012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13930	-150	5	-1.07	1070522620	76893	106.02	14040	14040	13880	18300	9860	14080	13922.24	6.80	-15321	-25626	14400	14240	14120	13960	13840	14180	13900	522	4220	1000	10130	10	1	52200000	7271	-14.71	6.13	12	0.15	-947.00	2273.00	18550	20220921	-24.91	12000	20221021	16.08	18350	-24.09	20230119	13880	0.36	20230821	18550	-24.91	20220921	12000	16.08	20221021	0.04	N	272450	1000	522 억	1775546	N	N	997	N	N
68	20230821	141008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	-160	5	-1.14	906310800	65097	89.76	14040	14040	13880	18300	9860	14080	13922.47	6.80	-15517	-23630	14400	14240	14120	13960	13840	14180	13900	522	4220	1000	10130	10	1	52200000	7266	-14.70	6.12	12	0.12	-947.00	2273.00	18550	20220921	-24.96	12000	20221021	16.00	18350	-24.14	20230119	13880	0.29	20230821	18550	-24.96	20220921	12000	16.00	20221021	0.04	N	272450	1000	522 억	1775350	N	N	997	N	N
69	20230821	131019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	-160	5	-1.14	820858660	58957	81.29	14040	14040	13880	18300	9860	14080	13923.01	6.81	-14177	-20134	14400	14240	14120	13960	13840	14180	13900	522	4220	1000	10130	10	1	52200000	7266	-14.70	6.12	12	0.11	-947.00	2273.00	18550	20220921	-24.96	12000	20221021	16.00	18350	-24.14	20230119	13880	0.29	20230821	18550	-24.96	20220921	12000	16.00	20221021	0.04	N	272450	1000	522 억	1776690	N	N	997	N	N
70	20230821	121017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	-160	5	-1.14	767758970	55141	76.03	14040	14040	13880	18300	9860	14080	13923.56	6.81	-13448	-18360	14400	14240	14120	13960	13840	14180	13900	522	4220	1000	10130	10	1	52200000	7266	-14.70	6.12	12	0.11	-947.00	2273.00	18550	20220921	-24.96	12000	20221021	16.00	18350	-24.14	20230119	13880	0.29	20230821	18550	-24.96	20220921	12000	16.00	20221021	0.04	N	272450	1000	522 억	1777419	N	N	997	N	N
71	20230821	111007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13910	-170	5	-1.21	618736660	44434	61.27	14040	14040	13880	18300	9860	14080	13924.85	6.82	-12348	-15909	14400	14240	14120	13960	13840	14180	13900	522	4220	1000	10130	10	1	52200000	7261	-14.69	6.12	12	0.09	-947.00	2273.00	18550	20220921	-25.01	12000	20221021	15.92	18350	-24.20	20230119	13880	0.22	20230821	18550	-25.01	20220921	12000	15.92	20221021	0.04	N	272450	1000	522 억	1778519	N	N	997	N	N
72	20230821	101005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13930	-150	5	-1.07	463885160	33307	45.93	14040	14040	13880	18300	9860	14080	13927.56	6.84	-6010	-8062	14400	14240	14120	13960	13840	14180	13900	522	4220	1000	10130	10	1	52200000	7271	-14.71	6.13	12	0.06	-947.00	2273.00	18550	20220921	-24.91	12000	20221021	16.08	18350	-24.09	20230119	13880	0.36	20230821	18550	-24.91	20220921	12000	16.08	20221021	0.04	N	272450	1000	522 억	1784857	N	N	997	N	N
73	20230821	091016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13900	-180	5	-1.28	187585370	13473	18.58	14040	14040	13880	18300	9860	14080	13923.06	6.84	-6081	-6525	14400	14240	14120	13960	13840	14180	13900	522	4220	1000	10130	10	1	52200000	7256	-14.68	6.12	12	0.03	-947.00	2273.00	18550	20220921	-25.07	12000	20221021	15.83	18350	-24.25	20230119	13880	0.14	20230821	18550	-25.07	20220921	12000	15.83	20221021	0.04	N	272450	1000	522 억	1784786	N	N	997	N	N
74	20230818	161007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14080	-50	5	-0.35	1020042090	72256	46.26	14090	14280	14000	18360	9900	14130	14117.06	6.86	-8560	-7449	14636	14382	14136	13882	13636	14260	13760	522	4230	1000	10170	10	1	52200000	7350	-14.87	6.19	12	0.14	-947.00	2273.00	18550	20220921	-24.10	12000	20221021	17.33	18350	-23.27	20230119	13890	1.37	20230817	18550	-24.10	20220921	12000	17.33	20221021	0.04	N	272450	1000	522 억	1790833	N	N	997	N	N
75	20230818	150958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14100	-30	5	-0.21	977753800	69254	44.33	14090	14280	14000	18360	9900	14130	14118.37	6.87	-7618	-6722	14636	14382	14136	13882	13636	14260	13760	522	4230	1000	10170	10	1	52200000	7360	-14.89	6.20	12	0.13	-947.00	2273.00	18550	20220921	-23.99	12000	20221021	17.50	18350	-23.16	20230119	13890	1.51	20230817	18550	-23.99	20220921	12000	17.50	20221021	0.04	N	272450	1000	522 억	1791775	N	N	3523	N	N
76	20230818	141006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14140	10	2	0.07	735771010	52042	33.32	14090	14280	14000	18360	9900	14130	14138.02	6.88	-4193	-1048	14636	14382	14136	13882	13636	14260	13760	522	4230	1000	10170	10	1	52200000	7381	-14.93	6.22	12	0.10	-947.00	2273.00	18550	20220921	-23.77	12000	20221021	17.83	18350	-22.94	20230119	13890	1.80	20230817	18550	-23.77	20220921	12000	17.83	20221021	0.04	N	272450	1000	522 억	1795200	N	N	3523	N	N
77	20230818	130959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14170	40	2	0.28	689331770	48762	31.22	14090	14280	14000	18360	9900	14130	14136.66	6.88	-3300	-906	14636	14382	14136	13882	13636	14260	13760	522	4230	1000	10170	10	1	52200000	7397	-14.96	6.23	12	0.09	-947.00	2273.00	18550	20220921	-23.61	12000	20221021	18.08	18350	-22.78	20230119	13890	2.02	20230817	18550	-23.61	20220921	12000	18.08	20221021	0.04	N	272450	1000	522 억	1796093	N	N	3523	N	N
78	20230818	121010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14180	50	2	0.35	657944880	46548	29.80	14090	14280	14000	18360	9900	14130	14134.76	6.88	-3406	-1739	14636	14382	14136	13882	13636	14260	13760	522	4230	1000	10170	10	1	52200000	7402	-14.97	6.24	12	0.09	-947.00	2273.00	18550	20220921	-23.56	12000	20221021	18.17	18350	-22.72	20230119	13890	2.09	20230817	18550	-23.56	20220921	12000	18.17	20221021	0.04	N	272450	1000	522 억	1795987	N	N	3523	N	N
79	20230818	111001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14220	90	2	0.64	560848200	39697	25.41	14090	14280	14000	18360	9900	14130	14128.23	6.89	-1298	-202	14636	14382	14136	13882	13636	14260	13760	522	4230	1000	10170	10	1	52200000	7423	-15.02	6.26	12	0.08	-947.00	2273.00	18550	20220921	-23.34	12000	20221021	18.50	18350	-22.51	20230119	13890	2.38	20230817	18550	-23.34	20220921	12000	18.50	20221021	0.04	N	272450	1000	522 억	1798095	N	N	3523	N	N
80	20230818	101007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14100	-30	5	-0.21	407575850	28890	18.49	14090	14280	14000	18360	9900	14130	14107.85	6.89	-416	-42	14636	14382	14136	13882	13636	14260	13760	522	4230	1000	10170	10	1	52200000	7360	-14.89	6.20	12	0.06	-947.00	2273.00	18550	20220921	-23.99	12000	20221021	17.50	18350	-23.16	20230119	13890	1.51	20230817	18550	-23.99	20220921	12000	17.50	20221021	0.04	N	272450	1000	522 억	1798977	N	N	3523	N	N
81	20230818	091011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14130	0	3	0.00	79920050	5680	3.64	14090	14280	14000	18360	9900	14130	14070.43	6.90	633	627	14636	14382	14136	13882	13636	14260	13760	522	4230	1000	10170	10	1	52200000	7376	-14.92	6.22	12	0.01	-947.00	2273.00	18550	20220921	-23.83	12000	20221021	17.75	18350	-23.00	20230119	13890	1.73	20230817	18550	-23.83	20220921	12000	17.75	20221021	0.04	N	272450	1000	522 억	1800026	N	N	3523	N	N
82	20230817	161007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14130	-330	5	-2.28	2194555050	156149	86.72	14140	14390	13890	18790	10130	14460	14054.22	6.90	-18738	-21329	15220	14840	14620	14240	14020	14730	14130	522	4330	1000	10410	10	1	52200000	7376	-14.92	6.22	12	0.30	-947.00	2273.00	18550	20220921	-23.83	12000	20221021	17.75	18350	-23.00	20230119	13890	1.73	20230817	18550	-23.83	20220921	12000	17.75	20221021	0.04	N	272450	1000	522 억	1799337	N	N	3523	N	N
83	20230817	151013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14150	-310	5	-2.14	2107078600	149965	83.29	14140	14390	13890	18790	10130	14460	14050.47	6.90	-17915	-21476	15220	14840	14620	14240	14020	14730	14130	522	4330	1000	10410	10	1	52200000	7386	-14.94	6.23	12	0.29	-947.00	2273.00	18550	20220921	-23.72	12000	20221021	17.92	18350	-22.89	20230119	13890	1.87	20230817	18550	-23.72	20220921	12000	17.92	20221021	0.04	N	272450	1000	522 억	1800160	N	N	2487	N	N
84	20230817	141004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14130	-330	5	-2.28	1893260510	134824	74.88	14140	14390	13890	18790	10130	14460	14042.46	6.90	-18482	-23739	15220	14840	14620	14240	14020	14730	14130	522	4330	1000	10410	10	1	52200000	7376	-14.92	6.22	12	0.26	-947.00	2273.00	18550	20220921	-23.83	12000	20221021	17.75	18350	-23.00	20230119	13890	1.73	20230817	18550	-23.83	20220921	12000	17.75	20221021	0.04	N	272450	1000	522 억	1799593	N	N	2487	N	N
85	20230817	131001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14070	-390	5	-2.70	1686643160	120170	66.74	14140	14390	13890	18790	10130	14460	14035.48	6.89	-18897	-23239	15220	14840	14620	14240	14020	14730	14130	522	4330	1000	10410	10	1	52200000	7345	-14.86	6.19	12	0.23	-947.00	2273.00	18550	20220921	-24.15	12000	20221021	17.25	18350	-23.32	20230119	13890	1.30	20230817	18550	-24.15	20220921	12000	17.25	20221021	0.04	N	272450	1000	522 억	1799178	N	N	2487	N	N
86	20230817	121004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14140	-320	5	-2.21	1475691790	105201	58.42	14140	14390	13890	18790	10130	14460	14027.36	6.90	-16873	-19815	15220	14840	14620	14240	14020	14730	14130	522	4330	1000	10410	10	1	52200000	7381	-14.93	6.22	12	0.20	-947.00	2273.00	18550	20220921	-23.77	12000	20221021	17.83	18350	-22.94	20230119	13890	1.80	20230817	18550	-23.77	20220921	12000	17.83	20221021	0.04	N	272450	1000	522 억	1801202	N	N	2487	N	N
87	20230817	111005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14110	-350	5	-2.42	1334234520	95183	52.86	14140	14390	13890	18790	10130	14460	14017.57	6.90	-17703	-19348	15220	14840	14620	14240	14020	14730	14130	522	4330	1000	10410	10	1	52200000	7365	-14.90	6.21	12	0.18	-947.00	2273.00	18550	20220921	-23.94	12000	20221021	17.58	18350	-23.11	20230119	13890	1.58	20230817	18550	-23.94	20220921	12000	17.58	20221021	0.04	N	272450	1000	522 억	1800372	N	N	2487	N	N
88	20230817	100959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14020	-440	5	-3.04	963703490	68764	38.19	14140	14390	13890	18790	10130	14460	14014.65	6.90	-16991	-18008	15220	14840	14620	14240	14020	14730	14130	522	4330	1000	10410	10	1	52200000	7318	-14.80	6.17	12	0.13	-947.00	2273.00	18550	20220921	-24.42	12000	20221021	16.83	18350	-23.60	20230119	13890	0.94	20230817	18550	-24.42	20220921	12000	16.83	20221021	0.04	N	272450	1000	522 억	1801084	N	N	2487	N	N
89	20230817	090959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13930	-530	5	-3.67	465615330	33193	18.43	14140	14390	13890	18790	10130	14460	14027.52	6.91	-13801	-13930	15220	14840	14620	14240	14020	14730	14130	522	4330	1000	10410	10	1	52200000	7271	-14.71	6.13	12	0.06	-947.00	2273.00	18550	20220921	-24.91	12000	20221021	16.08	18350	-24.09	20230119	13890	0.29	20230817	18550	-24.91	20220921	12000	16.08	20221021	0.04	N	272450	1000	522 억	1804274	N	N	2487	N	N
90	20230816	161004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14460	-730	5	-4.81	2601369470	178618	101.22	15000	15000	14400	19740	10640	15190	14563.83	6.97	-64272	-88405	15676	15432	15216	14972	14756	15325	14865	522	4550	1000	10930	10	1	52200000	7548	-15.27	6.36	12	0.34	-947.00	2273.00	18550	20220921	-22.05	12000	20221021	20.50	18350	-21.20	20230119	14000	3.29	20230726	18550	-22.05	20220921	12000	20.50	20221021	0.04	N	272450	1000	522 억	1818075	N	N	2487	N	N
91	20230816	151006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14430	-760	5	-5.00	2495791450	171313	97.08	15000	15000	14400	19740	10640	15190	14568.53	6.97	-63014	-86866	15676	15432	15216	14972	14756	15325	14865	522	4550	1000	10930	10	1	52200000	7532	-15.24	6.35	12	0.33	-947.00	2273.00	18550	20220921	-22.21	12000	20221021	20.25	18350	-21.36	20230119	14000	3.07	20230726	18550	-22.21	20220921	12000	20.25	20221021	0.04	N	272450	1000	522 억	1819333	N	N	267	N	N
92	20230816	141004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14440	-750	5	-4.94	2193793580	150388	85.23	15000	15000	14400	19740	10640	15190	14587.48	6.99	-57548	-76159	15676	15432	15216	14972	14756	15325	14865	522	4550	1000	10930	10	1	52200000	7538	-15.25	6.35	12	0.29	-947.00	2273.00	18550	20220921	-22.16	12000	20221021	20.33	18350	-21.31	20230119	14000	3.14	20230726	18550	-22.16	20220921	12000	20.33	20221021	0.04	N	272450	1000	522 억	1824799	N	N	267	N	N
93	20230816	131002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14550	-640	5	-4.21	1692994350	115843	65.65	15000	15000	14530	19740	10640	15190	14614.46	7.07	-37023	-50878	15676	15432	15216	14972	14756	15325	14865	522	4550	1000	10930	10	1	52200000	7595	-15.36	6.40	12	0.22	-947.00	2273.00	18550	20220921	-21.56	12000	20221021	21.25	18350	-20.71	20230119	14000	3.93	20230726	18550	-21.56	20220921	12000	21.25	20221021	0.04	N	272450	1000	522 억	1845324	N	N	267	N	N
94	20230816	121016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14540	-650	5	-4.28	1526741630	104414	59.17	15000	15000	14530	19740	10640	15190	14621.89	7.07	-36578	-46979	15676	15432	15216	14972	14756	15325	14865	522	4550	1000	10930	10	1	52200000	7590	-15.35	6.40	12	0.20	-947.00	2273.00	18550	20220921	-21.62	12000	20221021	21.17	18350	-20.76	20230119	14000	3.86	20230726	18550	-21.62	20220921	12000	21.17	20221021	0.04	N	272450	1000	522 억	1845769	N	N	267	N	N
95	20230816	111011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14610	-580	5	-3.82	1122715350	76709	43.47	15000	15000	14560	19740	10640	15190	14635.89	7.07	-36412	-43330	15676	15432	15216	14972	14756	15325	14865	522	4550	1000	10930	10	1	52200000	7626	-15.43	6.43	12	0.15	-947.00	2273.00	18550	20220921	-21.24	12000	20221021	21.75	18350	-20.38	20230119	14000	4.36	20230726	18550	-21.24	20220921	12000	21.75	20221021	0.04	N	272450	1000	522 억	1845935	N	N	267	N	N
96	20230816	101005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14610	-580	5	-3.82	820923170	56039	31.76	15000	15000	14580	19740	10640	15190	14648.95	7.11	-27963	-32181	15676	15432	15216	14972	14756	15325	14865	522	4550	1000	10930	10	1	52200000	7626	-15.43	6.43	12	0.11	-947.00	2273.00	18550	20220921	-21.24	12000	20221021	21.75	18350	-20.38	20230119	14000	4.36	20230726	18550	-21.24	20220921	12000	21.75	20221021	0.04	N	272450	1000	522 억	1854384	N	N	267	N	N
97	20230816	091001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14640	-550	5	-3.62	297807060	20233	11.47	15000	15000	14630	19740	10640	15190	14718.41	7.18	-10025	-10595	15676	15432	15216	14972	14756	15325	14865	522	4550	1000	10930	10	1	52200000	7642	-15.46	6.44	12	0.04	-947.00	2273.00	18550	20220921	-21.08	12000	20221021	22.00	18350	-20.22	20230119	14000	4.57	20230726	18550	-21.08	20220921	12000	22.00	20221021	0.04	N	272450	1000	522 억	1872322	N	N	267	N	N
98	20230814	160953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15190	80	2	0.53	2669616820	175209	82.80	15200	15460	15000	19640	10580	15110	15236.77	7.21	3247	9447	15550	15330	15180	14960	14810	15255	14885	522	4530	1000	10870	10	1	52200000	7929	-16.04	6.68	12	0.34	-947.00	2273.00	18550	20220921	-18.11	12000	20221021	26.58	18350	-17.22	20230119	14000	8.50	20230726	18550	-18.11	20220921	12000	26.58	20221021	0.05	N	272450	1000	522 억	1881587	N	N	267	N	N
99	20230814	150949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15130	20	2	0.13	2577421510	169130	79.93	15200	15460	15000	19640	10580	15110	15239.29	7.21	3738	9127	15550	15330	15180	14960	14810	15255	14885	522	4530	1000	10870	10	1	52200000	7898	-15.98	6.66	12	0.32	-947.00	2273.00	18550	20220921	-18.44	12000	20221021	26.08	18350	-17.55	20230119	14000	8.07	20230726	18550	-18.44	20220921	12000	26.08	20221021	0.05	N	272450	1000	522 억	1882078	N	N	497	N	N
100	20230814	140952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15100	-10	5	-0.07	2406970300	157861	74.61	15200	15460	15000	19640	10580	15110	15247.40	7.21	3214	8871	15550	15330	15180	14960	14810	15255	14885	522	4530	1000	10870	10	1	52200000	7882	-15.95	6.64	12	0.30	-947.00	2273.00	18550	20220921	-18.60	12000	20221021	25.83	18350	-17.71	20230119	14000	7.86	20230726	18550	-18.60	20220921	12000	25.83	20221021	0.05	N	272450	1000	522 억	1881554	N	N	497	N	N
101	20230814	130941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15100	-10	5	-0.07	2160078670	141448	66.85	15200	15460	15070	19640	10580	15110	15271.19	7.21	2495	7545	15550	15330	15180	14960	14810	15255	14885	522	4530	1000	10870	10	1	52200000	7882	-15.95	6.64	12	0.27	-947.00	2273.00	18550	20220921	-18.60	12000	20221021	25.83	18350	-17.71	20230119	14000	7.86	20230726	18550	-18.60	20220921	12000	25.83	20221021	0.05	N	272450	1000	522 억	1880835	N	N	497	N	N
102	20230814	120948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15160	50	2	0.33	1900691300	124300	58.74	15200	15460	15130	19640	10580	15110	15291.16	7.23	7218	11467	15550	15330	15180	14960	14810	15255	14885	522	4530	1000	10870	10	1	52200000	7914	-16.01	6.67	12	0.24	-947.00	2273.00	18550	20220921	-18.27	12000	20221021	26.33	18350	-17.38	20230119	14000	8.29	20230726	18550	-18.27	20220921	12000	26.33	20221021	0.05	N	272450	1000	522 억	1885558	N	N	497	N	N
103	20230814	110942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15230	120	2	0.79	1554703500	101508	47.97	15200	15460	15130	19640	10580	15110	15316.07	7.23	8881	12906	15550	15330	15180	14960	14810	15255	14885	522	4530	1000	10870	10	1	52200000	7950	-16.08	6.70	12	0.19	-947.00	2273.00	18550	20220921	-17.90	12000	20221021	26.92	18350	-17.00	20230119	14000	8.79	20230726	18550	-17.90	20220921	12000	26.92	20221021	0.05	N	272450	1000	522 억	1887221	N	N	497	N	N
104	20230814	100945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15330	220	2	1.46	1135992430	74119	35.03	15200	15460	15130	19640	10580	15110	15326.61	7.26	15936	18132	15550	15330	15180	14960	14810	15255	14885	522	4530	1000	10870	10	1	52200000	8002	-16.19	6.74	12	0.14	-947.00	2273.00	18550	20220921	-17.36	12000	20221021	27.75	18350	-16.46	20230119	14000	9.50	20230726	18550	-17.36	20220921	12000	27.75	20221021	0.05	N	272450	1000	522 억	1894276	N	N	497	N	N
105	20230814	090942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15260	150	2	0.99	295763350	19377	9.16	15200	15370	15130	19640	10580	15110	15263.65	7.22	4635	4637	15550	15330	15180	14960	14810	15255	14885	522	4530	1000	10870	10	1	52200000	7966	-16.11	6.71	12	0.04	-947.00	2273.00	18550	20220921	-17.74	12000	20221021	27.17	18350	-16.84	20230119	14000	9.00	20230726	18550	-17.74	20220921	12000	27.17	20221021	0.05	N	272450	1000	522 억	1882975	N	N	497	N	N
106	20230811	160942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15110	-100	5	-0.66	3196086950	210576	35.84	15300	15400	15030	19770	10650	15210	15177.94	7.20	12639	17820	15730	15470	15040	14780	14350	15600	14910	522	4560	1000	10950	10	1	52200000	7887	-15.96	6.65	12	0.40	-947.00	2273.00	18550	20220921	-18.54	12000	20221021	25.92	18350	-17.66	20230119	14000	7.93	20230726	18550	-18.54	20220921	12000	25.92	20221021	0.03	N	272450	1000	522 억	1877677	N	N	497	N	N
107	20230811	150937	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15100	-110	5	-0.72	3111975850	205013	34.89	15300	15400	15030	19770	10650	15210	15179.40	7.20	13345	17681	15730	15470	15040	14780	14350	15600	14910	522	4560	1000	10950	10	1	52200000	7882	-15.95	6.64	12	0.39	-947.00	2273.00	18550	20220921	-18.60	12000	20221021	25.83	18350	-17.71	20230119	14000	7.86	20230726	18550	-18.60	20220921	12000	25.83	20221021	0.03	N	272450	1000	522 억	1878383	N	N	13443	N	N
108	20230811	140936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15190	-20	5	-0.13	2699918580	177778	30.26	15300	15400	15030	19770	10650	15210	15187.02	7.19	11769	15126	15730	15470	15040	14780	14350	15600	14910	522	4560	1000	10950	10	1	52200000	7929	-16.04	6.68	12	0.34	-947.00	2273.00	18550	20220921	-18.11	12000	20221021	26.58	18350	-17.22	20230119	14000	8.50	20230726	18550	-18.11	20220921	12000	26.58	20221021	0.03	N	272450	1000	522 억	1876807	N	N	13443	N	N
109	20230811	130934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15200	-10	5	-0.07	2435884560	160379	27.30	15300	15400	15030	19770	10650	15210	15188.29	7.18	8768	10947	15730	15470	15040	14780	14350	15600	14910	522	4560	1000	10950	10	1	52200000	7934	-16.05	6.69	12	0.31	-947.00	2273.00	18550	20220921	-18.06	12000	20221021	26.67	18350	-17.17	20230119	14000	8.57	20230726	18550	-18.06	20220921	12000	26.67	20221021	0.03	N	272450	1000	522 억	1873806	N	N	13443	N	N
110	20230811	120926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15120	-90	5	-0.59	2135985880	140609	23.93	15300	15400	15030	19770	10650	15210	15190.95	7.17	5915	7649	15730	15470	15040	14780	14350	15600	14910	522	4560	1000	10950	10	1	52200000	7893	-15.97	6.65	12	0.27	-947.00	2273.00	18550	20220921	-18.49	12000	20221021	26.00	18350	-17.60	20230119	14000	8.00	20230726	18550	-18.49	20220921	12000	26.00	20221021	0.03	N	272450	1000	522 억	1870953	N	N	13443	N	N
111	20230811	110927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15110	-100	5	-0.66	1839219730	120993	20.59	15300	15400	15030	19770	10650	15210	15201.04	7.16	3141	3331	15730	15470	15040	14780	14350	15600	14910	522	4560	1000	10950	10	1	52200000	7887	-15.96	6.65	12	0.23	-947.00	2273.00	18550	20220921	-18.54	12000	20221021	25.92	18350	-17.66	20230119	14000	7.93	20230726	18550	-18.54	20220921	12000	25.92	20221021	0.03	N	272450	1000	522 억	1868179	N	N	13443	N	N
112	20230811	100923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15120	-90	5	-0.59	1544726990	101492	17.27	15300	15400	15030	19770	10650	15210	15220.19	7.15	292	-543	15730	15470	15040	14780	14350	15600	14910	522	4560	1000	10950	10	1	52200000	7893	-15.97	6.65	12	0.19	-947.00	2273.00	18550	20220921	-18.49	12000	20221021	26.00	18350	-17.60	20230119	14000	8.00	20230726	18550	-18.49	20220921	12000	26.00	20221021	0.03	N	272450	1000	522 억	1865330	N	N	13443	N	N
113	20230811	090933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15290	80	2	0.53	634032910	41507	7.06	15300	15400	15030	19770	10650	15210	15275.40	7.13	-4496	-4813	15730	15470	15040	14780	14350	15600	14910	522	4560	1000	10950	10	1	52200000	7981	-16.15	6.73	12	0.08	-947.00	2273.00	18550	20220921	-17.57	12000	20221021	27.42	18350	-16.68	20230119	14000	9.21	20230726	18550	-17.57	20220921	12000	27.42	20221021	0.03	N	272450	1000	522 억	1860542	N	N	13443	N	N
114	20230810	160924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15210	960	2	6.74	8716839870	582127	151.54	14670	15300	14610	18520	9980	14250	14974.01	7.15	115759	107932	15256	14752	14416	13912	13576	14585	13745	522	4270	1000	10260	10	1	52200000	7940	-16.06	6.69	12	1.12	-947.00	2273.00	18550	20220921	-18.01	12000	20221021	26.75	18350	-17.11	20230119	14000	8.64	20230726	18550	-18.01	20220921	12000	26.75	20221021	0.03	N	272450	1000	522 억	1865001	N	N	13443	N	N
115	20230810	150922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15170	920	2	6.46	8569823360	572454	149.02	14670	15300	14610	18520	9980	14250	14970.33	7.14	115030	107480	15256	14752	14416	13912	13576	14585	13745	522	4270	1000	10260	10	1	52200000	7919	-16.02	6.67	12	1.10	-947.00	2273.00	18550	20220921	-18.22	12000	20221021	26.42	18350	-17.33	20230119	14000	8.36	20230726	18550	-18.22	20220921	12000	26.42	20221021	0.03	N	272450	1000	522 억	1864272	N	N	79	N	N
116	20230810	140923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15080	830	2	5.82	7331428210	490976	127.81	14670	15290	14610	18520	9980	14250	14932.36	7.15	116589	110637	15256	14752	14416	13912	13576	14585	13745	522	4270	1000	10260	10	1	52200000	7872	-15.92	6.63	12	0.94	-947.00	2273.00	18550	20220921	-18.71	12000	20221021	25.67	18350	-17.82	20230119	14000	7.71	20230726	18550	-18.71	20220921	12000	25.67	20221021	0.03	N	272450	1000	522 억	1865831	N	N	79	N	N
117	20230810	130914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15130	880	2	6.18	6559016040	439971	114.53	14670	15290	14610	18520	9980	14250	14907.84	7.17	121210	116544	15256	14752	14416	13912	13576	14585	13745	522	4270	1000	10260	10	1	52200000	7898	-15.98	6.66	12	0.84	-947.00	2273.00	18550	20220921	-18.44	12000	20221021	26.08	18350	-17.55	20230119	14000	8.07	20230726	18550	-18.44	20220921	12000	26.08	20221021	0.03	N	272450	1000	522 억	1870452	N	N	79	N	N
118	20230810	120931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14940	690	2	4.84	4438411330	299741	78.03	14670	15030	14610	18520	9980	14250	14807.49	7.00	78442	75725	15256	14752	14416	13912	13576	14585	13745	522	4270	1000	10260	10	1	52200000	7799	-15.78	6.57	12	0.57	-947.00	2273.00	18550	20220921	-19.46	12000	20221021	24.50	18350	-18.58	20230119	14000	6.71	20230726	18550	-19.46	20220921	12000	24.50	20221021	0.03	N	272450	1000	522 억	1827684	N	N	79	N	N
119	20230810	110932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14900	650	2	4.56	3914629430	264524	68.86	14670	15030	14610	18520	9980	14250	14798.77	7.01	80557	78897	15256	14752	14416	13912	13576	14585	13745	522	4270	1000	10260	10	1	52200000	7778	-15.73	6.56	12	0.51	-947.00	2273.00	18550	20220921	-19.68	12000	20221021	24.17	18350	-18.80	20230119	14000	6.43	20230726	18550	-19.68	20220921	12000	24.17	20221021	0.03	N	272450	1000	522 억	1829799	N	N	79	N	N
120	20230810	100926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14720	470	2	3.30	2619535160	177676	46.25	14670	14940	14610	18520	9980	14250	14743.33	6.86	40962	39953	15256	14752	14416	13912	13576	14585	13745	522	4270	1000	10260	10	1	52200000	7684	-15.54	6.48	12	0.34	-947.00	2273.00	18550	20220921	-20.65	12000	20221021	22.67	18350	-19.78	20230119	14000	5.14	20230726	18550	-20.65	20220921	12000	22.67	20221021	0.03	N	272450	1000	522 억	1790204	N	N	79	N	N
121	20230810	090937	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14620	370	2	2.60	831441340	56635	14.74	14670	14760	14610	18520	9980	14250	14680.70	6.71	1748	1744	15256	14752	14416	13912	13576	14585	13745	522	4270	1000	10260	10	1	52200000	7632	-15.44	6.43	12	0.11	-947.00	2273.00	18550	20220921	-21.19	12000	20221021	21.83	18350	-20.33	20230119	14000	4.43	20230726	18550	-21.19	20220921	12000	21.83	20221021	0.03	N	272450	1000	522 억	1750990	N	N	79	N	N
122	20230809	160923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14250	-520	5	-3.52	5445570140	379695	282.83	14910	14920	14080	19200	10340	14770	14342.01	6.70	-68688	-86678	15110	14940	14780	14610	14450	15025	14695	522	4430	1000	10630	10	1	52200000	7439	-15.05	6.27	12	0.73	-947.00	2273.00	18550	20220921	-23.18	12000	20221021	18.75	18350	-22.34	20230119	14000	1.79	20230726	18550	-23.18	20220921	12000	18.75	20221021	0.03	N	272450	1000	522 억	1749242	N	N	79	N	N
123	20230809	150912	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14150	-620	5	-4.20	5200161050	362369	269.92	14910	14920	14080	19200	10340	14770	14350.46	6.70	-69761	-87666	15110	14940	14780	14610	14450	15025	14695	522	4430	1000	10630	10	1	52200000	7386	-14.94	6.23	12	0.69	-947.00	2273.00	18550	20220921	-23.72	12000	20221021	17.92	18350	-22.89	20230119	14000	1.07	20230726	18550	-23.72	20220921	12000	17.92	20221021	0.03	N	272450	1000	522 억	1748169	N	N	697	N	N
124	20230809	140909	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14360	-410	5	-2.78	3000298890	207567	154.61	14910	14920	14350	19200	10340	14770	14454.60	6.72	-64420	-77725	15110	14940	14780	14610	14450	15025	14695	522	4430	1000	10630	10	1	52200000	7496	-15.16	6.32	12	0.40	-947.00	2273.00	18550	20220921	-22.59	12000	20221021	19.67	18350	-21.74	20230119	14000	2.57	20230726	18550	-22.59	20220921	12000	19.67	20221021	0.03	N	272450	1000	522 억	1753510	N	N	697	N	N
125	20230809	130931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14370	-400	5	-2.71	2575285790	177977	132.57	14910	14920	14350	19200	10340	14770	14469.77	6.73	-62846	-73787	15110	14940	14780	14610	14450	15025	14695	522	4430	1000	10630	10	1	52200000	7501	-15.17	6.32	12	0.34	-947.00	2273.00	18550	20220921	-22.53	12000	20221021	19.75	18350	-21.69	20230119	14000	2.64	20230726	18550	-22.53	20220921	12000	19.75	20221021	0.03	N	272450	1000	522 억	1755084	N	N	697	N	N
126	20230809	120929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14360	-410	5	-2.78	2218757420	153159	114.08	14910	14920	14350	19200	10340	14770	14486.63	6.73	-61391	-70011	15110	14940	14780	14610	14450	15025	14695	522	4430	1000	10630	10	1	52200000	7496	-15.16	6.32	12	0.29	-947.00	2273.00	18550	20220921	-22.59	12000	20221021	19.67	18350	-21.74	20230119	14000	2.57	20230726	18550	-22.59	20220921	12000	19.67	20221021	0.03	N	272450	1000	522 억	1756539	N	N	697	N	N
127	20230809	110921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14360	-410	5	-2.78	1790965020	123367	91.89	14910	14920	14350	19200	10340	14770	14517.37	6.75	-55911	-61826	15110	14940	14780	14610	14450	15025	14695	522	4430	1000	10630	10	1	52200000	7496	-15.16	6.32	12	0.24	-947.00	2273.00	18550	20220921	-22.59	12000	20221021	19.67	18350	-21.74	20230119	14000	2.57	20230726	18550	-22.59	20220921	12000	19.67	20221021	0.03	N	272450	1000	522 억	1762019	N	N	697	N	N
128	20230809	100910	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14530	-240	5	-1.62	938190000	64364	47.94	14910	14920	14510	19200	10340	14770	14576.31	6.87	-25605	-29268	15110	14940	14780	14610	14450	15025	14695	522	4430	1000	10630	10	1	52200000	7585	-15.34	6.39	12	0.12	-947.00	2273.00	18550	20220921	-21.67	12000	20221021	21.08	18350	-20.82	20230119	14000	3.79	20230726	18550	-21.67	20220921	12000	21.08	20221021	0.03	N	272450	1000	522 억	1792325	N	N	697	N	N
129	20230809	090914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14600	-170	5	-1.15	254976370	17375	12.94	14910	14920	14510	19200	10340	14770	14674.89	6.92	-10962	-11774	15110	14940	14780	14610	14450	15025	14695	522	4430	1000	10630	10	1	52200000	7621	-15.42	6.42	12	0.03	-947.00	2273.00	18550	20220921	-21.29	12000	20221021	21.67	18350	-20.44	20230119	14000	4.29	20230726	18550	-21.29	20220921	12000	21.67	20221021	0.03	N	272450	1000	522 억	1806968	N	N	697	N	N
130	20230808	160932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14770	60	2	0.41	1940066450	131207	207.72	14710	14950	14620	19120	10300	14710	14786.33	6.97	35665	23028	14963	14836	14723	14596	14483	14780	14540	522	4410	1000	10590	10	1	52200000	7710	-15.60	6.50	12	0.25	-947.00	2273.00	18550	20220921	-20.38	12000	20221021	23.08	18350	-19.51	20230119	14000	5.50	20230726	18550	-20.38	20220921	12000	23.08	20221021	0.03	N	272450	1000	522 억	1817518	N	N	697	N	N
131	20230808	150920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14760	50	2	0.34	1872137440	126611	200.44	14710	14950	14620	19120	10300	14710	14786.53	6.96	34316	21404	14963	14836	14723	14596	14483	14780	14540	522	4410	1000	10590	10	1	52200000	7705	-15.59	6.49	12	0.24	-947.00	2273.00	18550	20220921	-20.43	12000	20221021	23.00	18350	-19.56	20230119	14000	5.43	20230726	18550	-20.43	20220921	12000	23.00	20221021	0.03	N	272450	1000	522 억	1816169	N	N	922	N	N
132	20230808	140917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14830	120	2	0.82	1523959920	103069	163.17	14710	14950	14620	19120	10300	14710	14785.82	6.95	31188	19953	14963	14836	14723	14596	14483	14780	14540	522	4410	1000	10590	10	1	52200000	7741	-15.66	6.52	12	0.20	-947.00	2273.00	18550	20220921	-20.05	12000	20221021	23.58	18350	-19.18	20230119	14000	5.93	20230726	18550	-20.05	20220921	12000	23.58	20221021	0.03	N	272450	1000	522 억	1813041	N	N	922	N	N
133	20230808	130908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14940	230	2	1.56	1159795040	78554	124.36	14710	14950	14620	19120	10300	14710	14764.30	6.92	24573	16217	14963	14836	14723	14596	14483	14780	14540	522	4410	1000	10590	10	1	52200000	7799	-15.78	6.57	12	0.15	-947.00	2273.00	18550	20220921	-19.46	12000	20221021	24.50	18350	-18.58	20230119	14000	6.71	20230726	18550	-19.46	20220921	12000	24.50	20221021	0.03	N	272450	1000	522 억	1806426	N	N	922	N	N
134	20230808	120915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14770	60	2	0.41	691088150	46917	74.28	14710	14850	14620	19120	10300	14710	14730.02	6.86	7366	1402	14963	14836	14723	14596	14483	14780	14540	522	4410	1000	10590	10	1	52200000	7710	-15.60	6.50	12	0.09	-947.00	2273.00	18550	20220921	-20.38	12000	20221021	23.08	18350	-19.51	20230119	14000	5.50	20230726	18550	-20.38	20220921	12000	23.08	20221021	0.03	N	272450	1000	522 억	1789219	N	N	922	N	N
135	20230808	110903	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14690	-20	5	-0.14	506345820	34391	54.45	14710	14850	14620	19120	10300	14710	14723.21	6.84	2696	-1044	14963	14836	14723	14596	14483	14780	14540	522	4410	1000	10590	10	1	52200000	7668	-15.51	6.46	12	0.07	-947.00	2273.00	18550	20220921	-20.81	12000	20221021	22.42	18350	-19.95	20230119	14000	4.93	20230726	18550	-20.81	20220921	12000	22.42	20221021	0.03	N	272450	1000	522 억	1784549	N	N	922	N	N
136	20230808	100916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14790	80	2	0.54	344694540	23405	37.05	14710	14850	14620	19120	10300	14710	14727.39	6.83	1226	-842	14963	14836	14723	14596	14483	14780	14540	522	4410	1000	10590	10	1	52200000	7720	-15.62	6.51	12	0.04	-947.00	2273.00	18550	20220921	-20.27	12000	20221021	23.25	18350	-19.40	20230119	14000	5.64	20230726	18550	-20.27	20220921	12000	23.25	20221021	0.03	N	272450	1000	522 억	1783079	N	N	922	N	N
137	20230808	090921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	0	3	0.00	44412070	3019	4.78	14710	14780	14650	19120	10300	14710	14710.85	6.82	-1116	-779	14963	14836	14723	14596	14483	14780	14540	522	4410	1000	10590	10	1	52200000	7679	-15.53	6.47	12	0.01	-947.00	2273.00	18550	20220921	-20.70	12000	20221021	22.58	18350	-19.84	20230119	14000	5.07	20230726	18550	-20.70	20220921	12000	22.58	20221021	0.03	N	272450	1000	522 억	1780737	N	N	922	N	N
138	20230807	160912	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	-140	5	-0.94	924723140	62950	40.13	14850	14850	14610	19300	10400	14850	14689.80	6.83	-3723	-3611	15270	15060	14830	14620	14390	15165	14725	522	4450	1000	10690	10	1	52200000	7679	-15.53	6.47	12	0.12	-947.00	2273.00	18550	20220921	-20.70	12000	20221021	22.58	18350	-19.84	20230119	14000	5.07	20230726	18550	-20.70	20220921	12000	22.58	20221021	0.03	N	272450	1000	522 억	1781853	N	N	922	N	N
139	20230807	150912	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14680	-170	5	-1.14	797192740	54262	34.59	14850	14850	14610	19300	10400	14850	14691.55	6.83	-3648	-4060	15270	15060	14830	14620	14390	15165	14725	522	4450	1000	10690	10	1	52200000	7663	-15.50	6.46	12	0.10	-947.00	2273.00	18550	20220921	-20.86	12000	20221021	22.33	18350	-20.00	20230119	14000	4.86	20230726	18550	-20.86	20220921	12000	22.33	20221021	0.03	N	272450	1000	522 억	1781928	N	N	565	N	N
140	20230807	140917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14660	-190	5	-1.28	642187030	43705	27.86	14850	14850	14610	19300	10400	14850	14693.67	6.82	-4894	-5036	15270	15060	14830	14620	14390	15165	14725	522	4450	1000	10690	10	1	52200000	7653	-15.48	6.45	12	0.08	-947.00	2273.00	18550	20220921	-20.97	12000	20221021	22.17	18350	-20.11	20230119	14000	4.71	20230726	18550	-20.97	20220921	12000	22.17	20221021	0.03	N	272450	1000	522 억	1780682	N	N	565	N	N
141	20230807	130907	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14700	-150	5	-1.01	547901690	37282	23.77	14850	14850	14610	19300	10400	14850	14696.15	6.83	-4533	-4509	15270	15060	14830	14620	14390	15165	14725	522	4450	1000	10690	10	1	52200000	7673	-15.52	6.47	12	0.07	-947.00	2273.00	18550	20220921	-20.75	12000	20221021	22.50	18350	-19.89	20230119	14000	5.00	20230726	18550	-20.75	20220921	12000	22.50	20221021	0.03	N	272450	1000	522 억	1781043	N	N	565	N	N
142	20230807	120906	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14760	-90	5	-0.61	438798930	29868	19.04	14850	14850	14610	19300	10400	14850	14691.27	6.85	780	804	15270	15060	14830	14620	14390	15165	14725	522	4450	1000	10690	10	1	52200000	7705	-15.59	6.49	12	0.06	-947.00	2273.00	18550	20220921	-20.43	12000	20221021	23.00	18350	-19.56	20230119	14000	5.43	20230726	18550	-20.43	20220921	12000	23.00	20221021	0.03	N	272450	1000	522 억	1786356	N	N	565	N	N
143	20230807	110858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14770	-80	5	-0.54	353241180	24051	15.33	14850	14850	14610	19300	10400	14850	14687.17	6.84	-331	-555	15270	15060	14830	14620	14390	15165	14725	522	4450	1000	10690	10	1	52200000	7710	-15.60	6.50	12	0.05	-947.00	2273.00	18550	20220921	-20.38	12000	20221021	23.08	18350	-19.51	20230119	14000	5.50	20230726	18550	-20.38	20220921	12000	23.08	20221021	0.03	N	272450	1000	522 억	1785245	N	N	565	N	N
144	20230807	100911	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14660	-190	5	-1.28	266526730	18157	11.58	14850	14850	14610	19300	10400	14850	14679.01	6.83	-2424	-2530	15270	15060	14830	14620	14390	15165	14725	522	4450	1000	10690	10	1	52200000	7653	-15.48	6.45	12	0.03	-947.00	2273.00	18550	20220921	-20.97	12000	20221021	22.17	18350	-20.11	20230119	14000	4.71	20230726	18550	-20.97	20220921	12000	22.17	20221021	0.03	N	272450	1000	522 억	1783152	N	N	565	N	N
145	20230807	090908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14740	-110	5	-0.74	39577870	2685	1.71	14850	14850	14710	19300	10400	14850	14740.36	6.84	8	-84	15270	15060	14830	14620	14390	15165	14725	522	4450	1000	10690	10	1	52200000	7694	-15.56	6.48	12	0.01	-947.00	2273.00	18550	20220921	-20.54	12000	20221021	22.83	18350	-19.67	20230119	14000	5.29	20230726	18550	-20.54	20220921	12000	22.83	20221021	0.03	N	272450	1000	522 억	1785584	N	N	565	N	N
146	20230804	160901	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	50	2	0.34	2305060350	156173	170.47	14780	15040	14600	19240	10360	14800	14759.66	6.84	31424	10887	15106	14952	14836	14682	14566	14895	14625	522	4440	1000	10650	10	1	52200000	7752	-15.68	6.53	12	0.30	-947.00	2273.00	18550	20220921	-19.95	12000	20221021	23.75	18350	-19.07	20230119	14000	6.07	20230726	18550	-19.95	20220921	12000	23.75	20221021	0.04	N	272450	1000	522 억	1785576	N	N	565	N	N
147	20230804	150901	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	50	2	0.34	2252439930	152633	166.61	14780	15040	14600	19240	10360	14800	14757.23	6.84	30736	10431	15106	14952	14836	14682	14566	14895	14625	522	4440	1000	10650	10	1	52200000	7752	-15.68	6.53	12	0.29	-947.00	2273.00	18550	20220921	-19.95	12000	20221021	23.75	18350	-19.07	20230119	14000	6.07	20230726	18550	-19.95	20220921	12000	23.75	20221021	0.04	N	272450	1000	522 억	1784888	N	N	334	N	N
148	20230804	140913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15010	210	2	1.42	1937503020	131436	143.47	14780	15040	14600	19240	10360	14800	14741.04	6.84	31656	14348	15106	14952	14836	14682	14566	14895	14625	522	4440	1000	10650	10	1	52200000	7835	-15.85	6.60	12	0.25	-947.00	2273.00	18550	20220921	-19.08	12000	20221021	25.08	18350	-18.20	20230119	14000	7.21	20230726	18550	-19.08	20220921	12000	25.08	20221021	0.04	N	272450	1000	522 억	1785808	N	N	334	N	N
149	20230804	130857	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14750	-50	5	-0.34	1384967630	94391	103.03	14780	14900	14600	19240	10360	14800	14672.67	6.79	18965	5023	15106	14952	14836	14682	14566	14895	14625	522	4440	1000	10650	10	1	52200000	7700	-15.58	6.49	12	0.18	-947.00	2273.00	18550	20220921	-20.49	12000	20221021	22.92	18350	-19.62	20230119	14000	5.36	20230726	18550	-20.49	20220921	12000	22.92	20221021	0.04	N	272450	1000	522 억	1773117	N	N	334	N	N
150	20230804	120854	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14720	-80	5	-0.54	1094839050	74722	81.56	14780	14900	14600	19240	10360	14800	14652.16	6.77	12298	1642	15106	14952	14836	14682	14566	14895	14625	522	4440	1000	10650	10	1	52200000	7684	-15.54	6.48	12	0.14	-947.00	2273.00	18550	20220921	-20.65	12000	20221021	22.67	18350	-19.78	20230119	14000	5.14	20230726	18550	-20.65	20220921	12000	22.67	20221021	0.04	N	272450	1000	522 억	1766450	N	N	334	N	N
151	20230804	110905	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14680	-120	5	-0.81	807516070	55137	60.18	14780	14900	14600	19240	10360	14800	14645.63	6.76	9494	2313	15106	14952	14836	14682	14566	14895	14625	522	4440	1000	10650	10	1	52200000	7663	-15.50	6.46	12	0.11	-947.00	2273.00	18550	20220921	-20.86	12000	20221021	22.33	18350	-20.00	20230119	14000	4.86	20230726	18550	-20.86	20220921	12000	22.33	20221021	0.04	N	272450	1000	522 억	1763646	N	N	334	N	N
152	20230804	100849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14660	-140	5	-0.95	479239000	32719	35.71	14780	14900	14600	19240	10360	14800	14647.12	6.75	7603	3937	15106	14952	14836	14682	14566	14895	14625	522	4440	1000	10650	10	1	52200000	7653	-15.48	6.45	12	0.06	-947.00	2273.00	18550	20220921	-20.97	12000	20221021	22.17	18350	-20.11	20230119	14000	4.71	20230726	18550	-20.97	20220921	12000	22.17	20221021	0.04	N	272450	1000	522 억	1761755	N	N	334	N	N
153	20230804	090850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14640	-160	5	-1.08	76247980	5207	5.68	14780	14780	14600	19240	10360	14800	14643.36	6.72	209	-93	15106	14952	14836	14682	14566	14895	14625	522	4440	1000	10650	10	1	52200000	7642	-15.46	6.44	12	0.01	-947.00	2273.00	18550	20220921	-21.08	12000	20221021	22.00	18350	-20.22	20230119	14000	4.57	20230726	18550	-21.08	20220921	12000	22.00	20221021	0.04	N	272450	1000	522 억	1754361	N	N	334	N	N
154	20230803	160852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14800	-160	5	-1.07	1356037120	91517	74.97	14960	14990	14720	19440	10480	14960	14817.32	6.72	-967	-19079	15213	15086	14923	14796	14633	15150	14860	522	4480	1000	10770	10	1	52200000	7726	-15.63	6.51	12	0.18	-947.00	2273.00	18550	20220921	-20.22	12000	20221021	23.33	18350	-19.35	20230119	14000	5.71	20230726	18550	-20.22	20220921	12000	23.33	20221021	0.04	N	272450	1000	522 억	1753970	N	N	334	N	N
155	20230803	150900	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14750	-210	5	-1.40	1306840580	88181	72.24	14960	14990	14740	19440	10480	14960	14819.97	6.72	-378	-18467	15213	15086	14923	14796	14633	15150	14860	522	4480	1000	10770	10	1	52200000	7700	-15.58	6.49	12	0.17	-947.00	2273.00	18550	20220921	-20.49	12000	20221021	22.92	18350	-19.62	20230119	14000	5.36	20230726	18550	-20.49	20220921	12000	22.92	20221021	0.04	N	272450	1000	522 억	1754559	N	N	0	N	N
156	20230803	140851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14790	-170	5	-1.14	1009383680	68024	55.73	14960	14990	14770	19440	10480	14960	14838.64	6.72	-230	-13445	15213	15086	14923	14796	14633	15150	14860	522	4480	1000	10770	10	1	52200000	7720	-15.62	6.51	12	0.13	-947.00	2273.00	18550	20220921	-20.27	12000	20221021	23.25	18350	-19.40	20230119	14000	5.64	20230726	18550	-20.27	20220921	12000	23.25	20221021	0.04	N	272450	1000	522 억	1754707	N	N	0	N	N
157	20230803	130853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14790	-170	5	-1.14	815606800	54916	44.99	14960	14990	14770	19440	10480	14960	14851.89	6.73	184	-7860	15213	15086	14923	14796	14633	15150	14860	522	4480	1000	10770	10	1	52200000	7720	-15.62	6.51	12	0.11	-947.00	2273.00	18550	20220921	-20.27	12000	20221021	23.25	18350	-19.40	20230119	14000	5.64	20230726	18550	-20.27	20220921	12000	23.25	20221021	0.04	N	272450	1000	522 억	1755121	N	N	0	N	N
158	20230803	120858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14780	-180	5	-1.20	701963620	47232	38.69	14960	14990	14770	19440	10480	14960	14862.03	6.72	-1101	-6995	15213	15086	14923	14796	14633	15150	14860	522	4480	1000	10770	10	1	52200000	7715	-15.61	6.50	12	0.09	-947.00	2273.00	18550	20220921	-20.32	12000	20221021	23.17	18350	-19.46	20230119	14000	5.57	20230726	18550	-20.32	20220921	12000	23.17	20221021	0.04	N	272450	1000	522 억	1753836	N	N	0	N	N
159	20230803	110846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14840	-120	5	-0.80	524096720	35216	28.85	14960	14990	14800	19440	10480	14960	14882.34	6.72	-289	-4543	15213	15086	14923	14796	14633	15150	14860	522	4480	1000	10770	10	1	52200000	7746	-15.67	6.53	12	0.07	-947.00	2273.00	18550	20220921	-20.00	12000	20221021	23.67	18350	-19.13	20230119	14000	6.00	20230726	18550	-20.00	20220921	12000	23.67	20221021	0.04	N	272450	1000	522 억	1754648	N	N	0	N	N
160	20230803	100845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14860	-100	5	-0.67	313073440	20997	17.20	14960	14990	14800	19440	10480	14960	14910.38	6.72	-654	-2893	15213	15086	14923	14796	14633	15150	14860	522	4480	1000	10770	10	1	52200000	7757	-15.69	6.54	12	0.04	-947.00	2273.00	18550	20220921	-19.89	12000	20221021	23.83	18350	-19.02	20230119	14000	6.14	20230726	18550	-19.89	20220921	12000	23.83	20221021	0.04	N	272450	1000	522 억	1754283	N	N	0	N	N
161	20230803	090847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	-110	5	-0.74	69982230	4708	3.86	14960	14960	14800	19440	10480	14960	14864.47	6.72	-1204	-1734	15213	15086	14923	14796	14633	15150	14860	522	4480	1000	10770	10	1	52200000	7752	-15.68	6.53	12	0.01	-947.00	2273.00	18550	20220921	-19.95	12000	20221021	23.75	18350	-19.07	20230119	14000	6.07	20230726	18550	-19.95	20220921	12000	23.75	20221021	0.04	N	272450	1000	522 억	1753733	N	N	0	N	N
162	20230802	160852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14960	10	2	0.07	1823655230	121743	128.36	14900	15050	14760	19430	10470	14950	14979.56	6.73	12303	31388	15096	15022	14886	14812	14676	15060	14850	522	4480	1000	10760	10	1	52200000	7809	-15.80	6.58	12	0.23	-947.00	2273.00	18550	20220921	-19.35	12000	20221021	24.67	18350	-18.47	20230119	14000	6.86	20230726	18550	-19.35	20220921	12000	24.67	20221021	0.04	N	272450	1000	522 억	1754937	N	N	0	N	N
163	20230802	150904	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14920	-30	5	-0.20	1778430870	118715	125.16	14900	15050	14760	19430	10470	14950	14980.68	6.73	12344	31683	15096	15022	14886	14812	14676	15060	14850	522	4480	1000	10760	10	1	52200000	7788	-15.76	6.56	12	0.23	-947.00	2273.00	18550	20220921	-19.57	12000	20221021	24.33	18350	-18.69	20230119	14000	6.57	20230726	18550	-19.57	20220921	12000	24.33	20221021	0.04	N	272450	1000	522 억	1754978	N	N	0	N	N
164	20230802	140852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14950	0	3	0.00	1528333740	102004	107.54	14900	15050	14760	19430	10470	14950	14983.08	6.72	10836	27909	15096	15022	14886	14812	14676	15060	14850	522	4480	1000	10760	10	1	52200000	7804	-15.79	6.58	12	0.20	-947.00	2273.00	18550	20220921	-19.41	12000	20221021	24.58	18350	-18.53	20230119	14000	6.79	20230726	18550	-19.41	20220921	12000	24.58	20221021	0.04	N	272450	1000	522 억	1753470	N	N	0	N	N
165	20230802	130847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15010	60	2	0.40	1241597360	82868	87.37	14900	15050	14760	19430	10470	14950	14982.84	6.72	11415	24591	15096	15022	14886	14812	14676	15060	14850	522	4480	1000	10760	10	1	52200000	7835	-15.85	6.60	12	0.16	-947.00	2273.00	18550	20220921	-19.08	12000	20221021	25.08	18350	-18.20	20230119	14000	7.21	20230726	18550	-19.08	20220921	12000	25.08	20221021	0.04	N	272450	1000	522 억	1754049	N	N	0	N	N
166	20230802	120842	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15000	50	2	0.33	974905290	65118	68.66	14900	15050	14760	19430	10470	14950	14971.37	6.72	10195	19338	15096	15022	14886	14812	14676	15060	14850	522	4480	1000	10760	10	1	52200000	7830	-15.84	6.60	12	0.12	-947.00	2273.00	18550	20220921	-19.14	12000	20221021	25.00	18350	-18.26	20230119	14000	7.14	20230726	18550	-19.14	20220921	12000	25.00	20221021	0.04	N	272450	1000	522 억	1752829	N	N	0	N	N
167	20230802	110845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15040	90	2	0.60	707943150	47327	49.90	14900	15040	14760	19430	10470	14950	14958.55	6.72	12230	16608	15096	15022	14886	14812	14676	15060	14850	522	4480	1000	10760	10	1	52200000	7851	-15.88	6.62	12	0.09	-947.00	2273.00	18550	20220921	-18.92	12000	20221021	25.33	18350	-18.04	20230119	14000	7.43	20230726	18550	-18.92	20220921	12000	25.33	20221021	0.04	N	272450	1000	522 억	1754864	N	N	0	N	N
168	20230802	100846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14980	30	2	0.20	348254230	23360	24.63	14900	15000	14760	19430	10470	14950	14908.10	6.70	5015	6195	15096	15022	14886	14812	14676	15060	14850	522	4480	1000	10760	10	1	52200000	7820	-15.82	6.59	12	0.04	-947.00	2273.00	18550	20220921	-19.25	12000	20221021	24.83	18350	-18.37	20230119	14000	7.00	20230726	18550	-19.25	20220921	12000	24.83	20221021	0.04	N	272450	1000	522 억	1747649	N	N	0	N	N
169	20230802	090845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14870	-80	5	-0.54	57118010	3858	4.07	14900	14910	14760	19430	10470	14950	14804.18	6.68	1637	861	15096	15022	14886	14812	14676	15060	14850	522	4480	1000	10760	10	1	52200000	7762	-15.70	6.54	12	0.01	-947.00	2273.00	18550	20220921	-19.84	12000	20221021	23.92	18350	-18.96	20230119	14000	6.21	20230726	18550	-19.84	20220921	12000	23.92	20221021	0.04	N	272450	1000	522 억	1744271	N	N	0	N	N
170	20230801	160845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14950	120	2	0.81	1407939830	94421	70.80	14890	14960	14750	19270	10390	14830	14911.22	6.68	1178	-3966	15130	14980	14750	14600	14370	14865	14485	522	4440	1000	10670	10	1	52200000	7804	-15.79	6.58	12	0.18	-947.00	2273.00	18550	20220921	-19.41	12000	20221021	24.58	18350	-18.53	20230119	14000	6.79	20230726	18550	-19.41	20220921	12000	24.58	20221021	0.04	N	272450	1000	522 억	1742634	N	N	1	N	N
171	20230801	150840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14930	100	2	0.67	1358098950	91086	68.30	14890	14960	14750	19270	10390	14830	14910.07	6.68	974	-4403	15130	14980	14750	14600	14370	14865	14485	522	4440	1000	10670	10	1	52200000	7793	-15.77	6.57	12	0.17	-947.00	2273.00	18550	20220921	-19.51	12000	20221021	24.42	18350	-18.64	20230119	14000	6.64	20230726	18550	-19.51	20220921	12000	24.42	20221021	0.04	N	272450	1000	522 억	1742430	N	N	1	N	N
172	20230801	140857	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14950	120	2	0.81	1056468400	70842	53.12	14890	14960	14750	19270	10390	14830	14913.02	6.68	1281	-3495	15130	14980	14750	14600	14370	14865	14485	522	4440	1000	10670	10	1	52200000	7804	-15.79	6.58	12	0.14	-947.00	2273.00	18550	20220921	-19.41	12000	20221021	24.58	18350	-18.53	20230119	14000	6.79	20230726	18550	-19.41	20220921	12000	24.58	20221021	0.04	N	272450	1000	522 억	1742737	N	N	1	N	N
173	20230801	130837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14950	120	2	0.81	868207320	58238	43.67	14890	14960	14750	19270	10390	14830	14907.92	6.68	2427	-1709	15130	14980	14750	14600	14370	14865	14485	522	4440	1000	10670	10	1	52200000	7804	-15.79	6.58	12	0.11	-947.00	2273.00	18550	20220921	-19.41	12000	20221021	24.58	18350	-18.53	20230119	14000	6.79	20230726	18550	-19.41	20220921	12000	24.58	20221021	0.04	N	272450	1000	522 억	1743883	N	N	1	N	N
174	20230801	120838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14930	100	2	0.67	695656420	46680	35.00	14890	14960	14750	19270	10390	14830	14902.67	6.69	4899	1783	15130	14980	14750	14600	14370	14865	14485	522	4440	1000	10670	10	1	52200000	7793	-15.77	6.57	12	0.09	-947.00	2273.00	18550	20220921	-19.51	12000	20221021	24.42	18350	-18.64	20230119	14000	6.64	20230726	18550	-19.51	20220921	12000	24.42	20221021	0.04	N	272450	1000	522 억	1746355	N	N	1	N	N
175	20230801	110834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14950	120	2	0.81	551666360	37037	27.77	14890	14960	14750	19270	10390	14830	14895.01	6.70	8138	5255	15130	14980	14750	14600	14370	14865	14485	522	4440	1000	10670	10	1	52200000	7804	-15.79	6.58	12	0.07	-947.00	2273.00	18550	20220921	-19.41	12000	20221021	24.58	18350	-18.53	20230119	14000	6.79	20230726	18550	-19.41	20220921	12000	24.58	20221021	0.04	N	272450	1000	522 억	1749594	N	N	1	N	N
176	20230801	100840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14930	100	2	0.67	325887510	21926	16.44	14890	14930	14750	19270	10390	14830	14863.06	6.70	7419	5193	15130	14980	14750	14600	14370	14865	14485	522	4440	1000	10670	10	1	52200000	7793	-15.77	6.57	12	0.04	-947.00	2273.00	18550	20220921	-19.51	12000	20221021	24.42	18350	-18.64	20230119	14000	6.64	20230726	18550	-19.51	20220921	12000	24.42	20221021	0.04	N	272450	1000	522 억	1748875	N	N	1	N	N
177	20230801	090832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14890	60	2	0.40	68199030	4608	3.46	14890	14910	14750	19270	10390	14830	14800.14	6.68	1801	1375	15130	14980	14750	14600	14370	14865	14485	522	4440	1000	10670	10	1	52200000	7773	-15.72	6.55	12	0.01	-947.00	2273.00	18550	20220921	-19.73	12000	20221021	24.08	18350	-18.86	20230119	14000	6.36	20230726	18550	-19.73	20220921	12000	24.08	20221021	0.04	N	272450	1000	522 억	1743257	N	N	1	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History