KissMeData/044450/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160502	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	0	3	0.00	367889730	40362	166.18	9240	9240	9010	11890	6410	9150	9114.75	7.06	-6592	9310	9230	9170	9090	9030	9200	9060	116	2740	500	6770	10	1	23085880	2112	12.40	0.50	12	0.17	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.75	N	044450	500	115 억	1630839	N	N	0	N	N
3	20240830	150507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9120	-30	5	-0.33	338113350	37096	152.73	9240	9240	9010	11890	6410	9150	9114.55	7.06	-6327	9310	9230	9170	9090	9030	9200	9060	116	2740	500	6770	10	1	23085880	2105	12.36	0.50	12	0.16	738.00	18370.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	7730	17.98	20240416	10840	-15.87	20240117	7500	21.60	20231024	0.75	N	044450	500	115 억	1630839	N	N	0	N	N
4	20240830	140506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9130	-20	5	-0.22	306046250	33580	138.26	9240	9240	9010	11890	6410	9150	9113.94	7.06	-5615	9310	9230	9170	9090	9030	9200	9060	116	2740	500	6770	10	1	23085880	2108	12.37	0.50	12	0.15	738.00	18370.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	7730	18.11	20240416	10840	-15.77	20240117	7500	21.73	20231024	0.75	N	044450	500	115 억	1630839	N	N	0	N	N
5	20240830	130504	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9140	-10	5	-0.11	288396140	31649	130.31	9240	9240	9010	11890	6410	9150	9112.33	7.06	-4739	9310	9230	9170	9090	9030	9200	9060	116	2740	500	6770	10	1	23085880	2110	12.38	0.50	12	0.14	738.00	18370.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7500	21.87	20231024	0.75	N	044450	500	115 억	1630839	N	N	0	N	N
6	20240830	120507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9120	-30	5	-0.33	264155230	28992	119.37	9240	9240	9010	11890	6410	9150	9111.31	7.06	-2909	9310	9230	9170	9090	9030	9200	9060	116	2740	500	6770	10	1	23085880	2105	12.36	0.50	12	0.13	738.00	18370.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	7730	17.98	20240416	10840	-15.87	20240117	7500	21.60	20231024	0.75	N	044450	500	115 억	1630839	N	N	0	N	N
7	20240830	110507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9190	40	2	0.44	173853010	19113	78.69	9240	9240	9010	11890	6410	9150	9096.06	7.06	2004	9310	9230	9170	9090	9030	9200	9060	116	2740	500	6770	10	1	23085880	2122	12.45	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7500	22.53	20231024	0.75	N	044450	500	115 억	1630839	N	N	0	N	N
8	20240830	100509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9180	30	2	0.33	159753630	17575	72.36	9240	9240	9010	11890	6410	9150	9089.82	7.06	3127	9310	9230	9170	9090	9030	9200	9060	116	2740	500	6770	10	1	23085880	2119	12.44	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.31	7500	20231024	22.40	10840	-15.31	20240117	7730	18.76	20240416	10840	-15.31	20240117	7500	22.40	20231024	0.75	N	044450	500	115 억	1630839	N	N	0	N	N
9	20240830	090509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	0	3	0.00	725010	79	0.33	9240	9240	9150	11890	6410	9150	9177.34	7.06	-31	9310	9230	9170	9090	9030	9200	9060	116	2740	500	6770	10	1	23085880	2112	12.40	0.50	12	0.00	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.75	N	044450	500	115 억	1630839	N	N	0	N	N
10	20240829	160509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	-50	5	-0.54	222603900	24288	74.48	9240	9250	9110	11960	6440	9200	9165.18	7.09	-4939	9446	9322	9206	9082	8966	9265	9025	116	2760	500	6800	10	1	23085880	2112	12.40	0.50	12	0.11	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.76	N	044450	500	115 억	1636690	N	N	193	N	N
11	20240829	150513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9120	-80	5	-0.87	206525140	22530	69.09	9240	9250	9110	11960	6440	9200	9166.67	7.09	-4987	9446	9322	9206	9082	8966	9265	9025	116	2760	500	6800	10	1	23085880	2105	12.36	0.50	12	0.10	738.00	18370.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	7730	17.98	20240416	10840	-15.87	20240117	7500	21.60	20231024	0.76	N	044450	500	115 억	1636690	N	N	193	N	N
12	20240829	140516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9160	-40	5	-0.43	154741770	16863	51.71	9240	9250	9110	11960	6440	9200	9176.41	7.09	-3249	9446	9322	9206	9082	8966	9265	9025	116	2760	500	6800	10	1	23085880	2115	12.41	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.50	7500	20231024	22.13	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7500	22.13	20231024	0.76	N	044450	500	115 억	1636690	N	N	193	N	N
13	20240829	130516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9140	-60	5	-0.65	138468060	15082	46.25	9240	9250	9110	11960	6440	9200	9181.01	7.09	-2522	9446	9322	9206	9082	8966	9265	9025	116	2760	500	6800	10	1	23085880	2110	12.38	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7500	21.87	20231024	0.76	N	044450	500	115 억	1636690	N	N	193	N	N
14	20240829	120512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9210	10	2	0.11	97813570	10635	32.61	9240	9250	9150	11960	6440	9200	9197.33	7.09	-385	9446	9322	9206	9082	8966	9265	9025	116	2760	500	6800	10	1	23085880	2126	12.48	0.50	12	0.05	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.76	N	044450	500	115 억	1636690	N	N	193	N	N
15	20240829	110516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9220	20	2	0.22	81701500	8880	27.23	9240	9250	9150	11960	6440	9200	9200.62	7.09	-846	9446	9322	9206	9082	8966	9265	9025	116	2760	500	6800	10	1	23085880	2129	12.49	0.50	12	0.04	738.00	18370.00	10840	20240117	-14.94	7500	20231024	22.93	10840	-14.94	20240117	7730	19.28	20240416	10840	-14.94	20240117	7500	22.93	20231024	0.76	N	044450	500	115 억	1636690	N	N	193	N	N
16	20240829	100512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9230	30	2	0.33	66615570	7240	22.20	9240	9250	9150	11960	6440	9200	9201.05	7.09	-711	9446	9322	9206	9082	8966	9265	9025	116	2760	500	6800	10	1	23085880	2131	12.51	0.50	12	0.03	738.00	18370.00	10840	20240117	-14.85	7500	20231024	23.07	10840	-14.85	20240117	7730	19.40	20240416	10840	-14.85	20240117	7500	23.07	20231024	0.76	N	044450	500	115 억	1636690	N	N	193	N	N
17	20240829	090513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9220	20	2	0.22	6973220	761	2.33	9240	9240	9150	11960	6440	9200	9163.23	7.09	102	9446	9322	9206	9082	8966	9265	9025	116	2760	500	6800	10	1	23085880	2129	12.49	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.94	7500	20231024	22.93	10840	-14.94	20240117	7730	19.28	20240416	10840	-14.94	20240117	7500	22.93	20231024	0.76	N	044450	500	115 억	1636690	N	N	193	N	N
18	20240828	160458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9200	-130	5	-1.39	298963780	32607	42.03	9330	9330	9090	12120	6540	9330	9168.70	7.16	-13821	9516	9422	9236	9142	8956	9470	9190	116	2790	500	6900	10	1	23085880	2124	12.47	0.50	12	0.14	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.76	N	044450	500	115 억	1652588	N	N	193	N	N
19	20240828	150501	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9180	-150	5	-1.61	284159530	30994	39.95	9330	9330	9090	12120	6540	9330	9168.21	7.16	-13377	9516	9422	9236	9142	8956	9470	9190	116	2790	500	6900	10	1	23085880	2119	12.44	0.50	12	0.13	738.00	18370.00	10840	20240117	-15.31	7500	20231024	22.40	10840	-15.31	20240117	7730	18.76	20240416	10840	-15.31	20240117	7500	22.40	20231024	0.76	N	044450	500	115 억	1652588	N	N	597	N	N
20	20240828	140504	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9160	-170	5	-1.82	265005580	28906	37.26	9330	9330	9090	12120	6540	9330	9167.84	7.16	-12947	9516	9422	9236	9142	8956	9470	9190	116	2790	500	6900	10	1	23085880	2115	12.41	0.50	12	0.13	738.00	18370.00	10840	20240117	-15.50	7500	20231024	22.13	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7500	22.13	20231024	0.76	N	044450	500	115 억	1652588	N	N	597	N	N
21	20240828	130502	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9170	-160	5	-1.71	236022180	25750	33.19	9330	9330	9090	12120	6540	9330	9165.91	7.16	-12349	9516	9422	9236	9142	8956	9470	9190	116	2790	500	6900	10	1	23085880	2117	12.43	0.50	12	0.11	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.76	N	044450	500	115 억	1652588	N	N	597	N	N
22	20240828	120459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9180	-150	5	-1.61	208218760	22721	29.28	9330	9330	9090	12120	6540	9330	9164.15	7.16	-10526	9516	9422	9236	9142	8956	9470	9190	116	2790	500	6900	10	1	23085880	2119	12.44	0.50	12	0.10	738.00	18370.00	10840	20240117	-15.31	7500	20231024	22.40	10840	-15.31	20240117	7730	18.76	20240416	10840	-15.31	20240117	7500	22.40	20231024	0.76	N	044450	500	115 억	1652588	N	N	597	N	N
23	20240828	110500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9160	-170	5	-1.82	173675160	18962	24.44	9330	9330	9090	12120	6540	9330	9159.12	7.16	-9806	9516	9422	9236	9142	8956	9470	9190	116	2790	500	6900	10	1	23085880	2115	12.41	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.50	7500	20231024	22.13	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7500	22.13	20231024	0.76	N	044450	500	115 억	1652588	N	N	597	N	N
24	20240828	100522	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9170	-160	5	-1.71	72419560	7867	10.14	9330	9330	9160	12120	6540	9330	9205.49	7.16	-3920	9516	9422	9236	9142	8956	9470	9190	116	2790	500	6900	10	1	23085880	2117	12.43	0.50	12	0.03	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.76	N	044450	500	115 억	1652588	N	N	597	N	N
25	20240828	090508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9250	-80	5	-0.86	5596560	603	0.78	9330	9330	9250	12120	6540	9330	9281.19	7.16	-196	9516	9422	9236	9142	8956	9470	9190	116	2790	500	6900	10	1	23085880	2135	12.53	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.67	7500	20231024	23.33	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7500	23.33	20231024	0.76	N	044450	500	115 억	1652588	N	N	597	N	N
26	20240827	160459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9330	30	2	0.32	709521660	77267	151.88	9300	9330	9050	12090	6510	9300	9182.01	7.11	15110	9400	9350	9250	9200	9100	9375	9225	116	2790	500	6880	10	1	23085880	2154	12.64	0.51	12	0.33	738.00	18370.00	10840	20240117	-13.93	7500	20231024	24.40	10840	-13.93	20240117	7730	20.70	20240416	10840	-13.93	20240117	7500	24.40	20231024	0.77	N	044450	500	115 억	1642218	N	N	597	N	N
27	20240827	150501	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9260	-40	5	-0.43	638860490	69672	136.95	9300	9300	9050	12090	6510	9300	9169.54	7.11	11313	9400	9350	9250	9200	9100	9375	9225	116	2790	500	6880	10	1	23085880	2138	12.55	0.50	12	0.30	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.77	N	044450	500	115 억	1642218	N	N	20	N	N
28	20240827	140502	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9240	-60	5	-0.65	621332910	67777	133.22	9300	9300	9050	12090	6510	9300	9167.31	7.11	11580	9400	9350	9250	9200	9100	9375	9225	116	2790	500	6880	10	1	23085880	2133	12.52	0.50	12	0.29	738.00	18370.00	10840	20240117	-14.76	7500	20231024	23.20	10840	-14.76	20240117	7730	19.53	20240416	10840	-14.76	20240117	7500	23.20	20231024	0.77	N	044450	500	115 억	1642218	N	N	20	N	N
29	20240827	130503	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9250	-50	5	-0.54	582317420	63553	124.92	9300	9300	9050	12090	6510	9300	9162.71	7.11	11353	9400	9350	9250	9200	9100	9375	9225	116	2790	500	6880	10	1	23085880	2135	12.53	0.50	12	0.28	738.00	18370.00	10840	20240117	-14.67	7500	20231024	23.33	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7500	23.33	20231024	0.77	N	044450	500	115 억	1642218	N	N	20	N	N
30	20240827	120505	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9240	-60	5	-0.65	532229550	58120	114.24	9300	9300	9050	12090	6510	9300	9157.43	7.11	11875	9400	9350	9250	9200	9100	9375	9225	116	2790	500	6880	10	1	23085880	2133	12.52	0.50	12	0.25	738.00	18370.00	10840	20240117	-14.76	7500	20231024	23.20	10840	-14.76	20240117	7730	19.53	20240416	10840	-14.76	20240117	7500	23.20	20231024	0.77	N	044450	500	115 억	1642218	N	N	20	N	N
31	20240827	110502	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	-150	5	-1.61	421697330	46088	90.59	9300	9300	9050	12090	6510	9300	9149.83	7.11	12571	9400	9350	9250	9200	9100	9375	9225	116	2790	500	6880	10	1	23085880	2112	12.40	0.50	12	0.20	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.77	N	044450	500	115 억	1642218	N	N	20	N	N
32	20240827	100500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9170	-130	5	-1.40	220211690	24039	47.25	9300	9300	9050	12090	6510	9300	9160.60	7.11	5771	9400	9350	9250	9200	9100	9375	9225	116	2790	500	6880	10	1	23085880	2117	12.43	0.50	12	0.10	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.77	N	044450	500	115 억	1642218	N	N	20	N	N
33	20240827	090459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9290	-10	5	-0.11	1086700	117	0.23	9300	9300	9200	12090	6510	9300	9288.03	7.11	-63	9400	9350	9250	9200	9100	9375	9225	116	2790	500	6880	10	1	23085880	2145	12.59	0.51	12	0.00	738.00	18370.00	10840	20240117	-14.30	7500	20231024	23.87	10840	-14.30	20240117	7730	20.18	20240416	10840	-14.30	20240117	7500	23.87	20231024	0.77	N	044450	500	115 억	1642218	N	N	20	N	N
34	20240826	160455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9300	60	2	0.65	469054660	50873	130.98	9220	9300	9150	12010	6470	9240	9220.11	7.12	8140	9373	9306	9253	9186	9133	9300	9180	116	2770	500	6830	10	1	23085880	2147	12.60	0.51	12	0.22	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7500	24.00	20231024	0.75	N	044450	500	115 억	1643882	N	N	20	N	N
35	20240826	150458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9200	-40	5	-0.43	387079710	42005	108.15	9220	9300	9150	12010	6470	9240	9215.09	7.12	2614	9373	9306	9253	9186	9133	9300	9180	116	2770	500	6830	10	1	23085880	2124	12.47	0.50	12	0.18	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.75	N	044450	500	115 억	1643882	N	N	18	N	N
36	20240826	140459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9240	0	3	0.00	270647020	29322	75.50	9220	9300	9180	12010	6470	9240	9230.17	7.12	1832	9373	9306	9253	9186	9133	9300	9180	116	2770	500	6830	10	1	23085880	2133	12.52	0.50	12	0.13	738.00	18370.00	10840	20240117	-14.76	7500	20231024	23.20	10840	-14.76	20240117	7730	19.53	20240416	10840	-14.76	20240117	7500	23.20	20231024	0.75	N	044450	500	115 억	1643882	N	N	18	N	N
37	20240826	130503	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9200	-40	5	-0.43	220287460	23849	61.40	9220	9300	9180	12010	6470	9240	9236.76	7.12	-426	9373	9306	9253	9186	9133	9300	9180	116	2770	500	6830	10	1	23085880	2124	12.47	0.50	12	0.10	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.75	N	044450	500	115 억	1643882	N	N	18	N	N
38	20240826	120458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9250	10	2	0.11	187133610	20256	52.15	9220	9300	9180	12010	6470	9240	9238.43	7.12	765	9373	9306	9253	9186	9133	9300	9180	116	2770	500	6830	10	1	23085880	2135	12.53	0.50	12	0.09	738.00	18370.00	10840	20240117	-14.67	7500	20231024	23.33	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7500	23.33	20231024	0.75	N	044450	500	115 억	1643882	N	N	18	N	N
39	20240826	110459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9260	20	2	0.22	116396770	12613	32.48	9220	9300	9180	12010	6470	9240	9228.32	7.12	1430	9373	9306	9253	9186	9133	9300	9180	116	2770	500	6830	10	1	23085880	2138	12.55	0.50	12	0.05	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.75	N	044450	500	115 억	1643882	N	N	18	N	N
40	20240826	100501	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9260	20	2	0.22	70195770	7597	19.56	9220	9300	9220	12010	6470	9240	9239.93	7.12	171	9373	9306	9253	9186	9133	9300	9180	116	2770	500	6830	10	1	23085880	2138	12.55	0.50	12	0.03	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.75	N	044450	500	115 억	1643882	N	N	18	N	N
41	20240826	090458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9260	20	2	0.22	8710920	943	2.43	9220	9260	9220	12010	6470	9240	9237.45	7.12	-28	9373	9306	9253	9186	9133	9300	9180	116	2770	500	6830	10	1	23085880	2138	12.55	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.75	N	044450	500	115 억	1643882	N	N	18	N	N
42	20240823	160456	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9240	-80	5	-0.86	358851460	38759	72.17	9240	9320	9200	12110	6530	9320	9258.56	7.14	-3264	9553	9436	9343	9226	9133	9390	9180	116	2790	500	6890	10	1	23085880	2133	12.52	0.50	12	0.17	738.00	18370.00	10840	20240117	-14.76	7500	20231024	23.20	10840	-14.76	20240117	7730	19.53	20240416	10840	-14.76	20240117	7500	23.20	20231024	0.76	N	044450	500	115 억	1648990	N	N	18	N	N
43	20240823	150459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9250	-70	5	-0.75	348950010	37688	70.18	9240	9320	9200	12110	6530	9320	9258.92	7.14	-2853	9553	9436	9343	9226	9133	9390	9180	116	2790	500	6890	10	1	23085880	2135	12.53	0.50	12	0.16	738.00	18370.00	10840	20240117	-14.67	7500	20231024	23.33	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7500	23.33	20231024	0.76	N	044450	500	115 억	1648990	N	N	617	N	N
44	20240823	140459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9290	-30	5	-0.32	325663740	35173	65.50	9240	9320	9200	12110	6530	9320	9258.91	7.14	-3067	9553	9436	9343	9226	9133	9390	9180	116	2790	500	6890	10	1	23085880	2145	12.59	0.51	12	0.15	738.00	18370.00	10840	20240117	-14.30	7500	20231024	23.87	10840	-14.30	20240117	7730	20.18	20240416	10840	-14.30	20240117	7500	23.87	20231024	0.76	N	044450	500	115 억	1648990	N	N	617	N	N
45	20240823	130459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9250	-70	5	-0.75	274797240	29692	55.29	9240	9320	9200	12110	6530	9320	9254.93	7.14	-1354	9553	9436	9343	9226	9133	9390	9180	116	2790	500	6890	10	1	23085880	2135	12.53	0.50	12	0.13	738.00	18370.00	10840	20240117	-14.67	7500	20231024	23.33	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7500	23.33	20231024	0.76	N	044450	500	115 억	1648990	N	N	617	N	N
46	20240823	120457	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9250	-70	5	-0.75	244239040	26385	49.13	9240	9320	9200	12110	6530	9320	9256.74	7.14	-1945	9553	9436	9343	9226	9133	9390	9180	116	2790	500	6890	10	1	23085880	2135	12.53	0.50	12	0.11	738.00	18370.00	10840	20240117	-14.67	7500	20231024	23.33	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7500	23.33	20231024	0.76	N	044450	500	115 억	1648990	N	N	617	N	N
47	20240823	110458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9320	0	3	0.00	187664970	20281	37.77	9240	9320	9200	12110	6530	9320	9253.24	7.14	-319	9553	9436	9343	9226	9133	9390	9180	116	2790	500	6890	10	1	23085880	2152	12.63	0.51	12	0.09	738.00	18370.00	10840	20240117	-14.02	7500	20231024	24.27	10840	-14.02	20240117	7730	20.57	20240416	10840	-14.02	20240117	7500	24.27	20231024	0.76	N	044450	500	115 억	1648990	N	N	617	N	N
48	20240823	100458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9300	-20	5	-0.21	137802580	14908	27.76	9240	9300	9200	12110	6530	9320	9243.53	7.14	1419	9553	9436	9343	9226	9133	9390	9180	116	2790	500	6890	10	1	23085880	2147	12.60	0.51	12	0.06	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7500	24.00	20231024	0.76	N	044450	500	115 억	1648990	N	N	617	N	N
49	20240823	090459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9220	-100	5	-1.07	9004160	976	1.82	9240	9250	9220	12110	6530	9320	9225.57	7.14	444	9553	9436	9343	9226	9133	9390	9180	116	2790	500	6890	10	1	23085880	2129	12.49	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.94	7500	20231024	22.93	10840	-14.94	20240117	7730	19.28	20240416	10840	-14.94	20240117	7500	22.93	20231024	0.76	N	044450	500	115 억	1648990	N	N	617	N	N
50	20240822	160455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9320	-140	5	-1.48	499642490	53646	56.96	9420	9460	9250	12290	6630	9460	9313.69	7.06	16874	9666	9562	9476	9372	9286	9520	9330	116	2830	500	7000	10	1	23085880	2152	12.63	0.51	12	0.23	738.00	18370.00	10840	20240117	-14.02	7500	20231024	24.27	10840	-14.02	20240117	7730	20.57	20240416	10840	-14.02	20240117	7500	24.27	20231024	0.76	N	044450	500	115 억	1630457	N	N	617	N	N
51	20240822	150458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9280	-180	5	-1.90	465939020	50019	53.11	9420	9460	9250	12290	6630	9460	9315.24	7.06	15361	9666	9562	9476	9372	9286	9520	9330	116	2830	500	7000	10	1	23085880	2142	12.57	0.51	12	0.22	738.00	18370.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7500	23.73	20231024	0.76	N	044450	500	115 억	1630457	N	N	522	N	N
52	20240822	140500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9320	-140	5	-1.48	429005050	46045	48.89	9420	9460	9250	12290	6630	9460	9317.08	7.06	14265	9666	9562	9476	9372	9286	9520	9330	116	2830	500	7000	10	1	23085880	2152	12.63	0.51	12	0.20	738.00	18370.00	10840	20240117	-14.02	7500	20231024	24.27	10840	-14.02	20240117	7730	20.57	20240416	10840	-14.02	20240117	7500	24.27	20231024	0.76	N	044450	500	115 억	1630457	N	N	522	N	N
53	20240822	130459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9330	-130	5	-1.37	403948240	43349	46.03	9420	9460	9250	12290	6630	9460	9318.51	7.06	13804	9666	9562	9476	9372	9286	9520	9330	116	2830	500	7000	10	1	23085880	2154	12.64	0.51	12	0.19	738.00	18370.00	10840	20240117	-13.93	7500	20231024	24.40	10840	-13.93	20240117	7730	20.70	20240416	10840	-13.93	20240117	7500	24.40	20231024	0.76	N	044450	500	115 억	1630457	N	N	522	N	N
54	20240822	120503	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9330	-130	5	-1.37	263651570	28228	29.97	9420	9460	9290	12290	6630	9460	9340.07	7.06	10416	9666	9562	9476	9372	9286	9520	9330	116	2830	500	7000	10	1	23085880	2154	12.64	0.51	12	0.12	738.00	18370.00	10840	20240117	-13.93	7500	20231024	24.40	10840	-13.93	20240117	7730	20.70	20240416	10840	-13.93	20240117	7500	24.40	20231024	0.76	N	044450	500	115 억	1630457	N	N	522	N	N
55	20240822	110456	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9380	-80	5	-0.85	260339340	27874	29.60	9420	9460	9290	12290	6630	9460	9339.86	7.06	10503	9666	9562	9476	9372	9286	9520	9330	116	2830	500	7000	10	1	23085880	2165	12.71	0.51	12	0.12	738.00	18370.00	10840	20240117	-13.47	7500	20231024	25.07	10840	-13.47	20240117	7730	21.35	20240416	10840	-13.47	20240117	7500	25.07	20231024	0.76	N	044450	500	115 억	1630457	N	N	522	N	N
56	20240822	100457	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9330	-130	5	-1.37	137101290	14646	15.55	9420	9460	9300	12290	6630	9460	9361.01	7.06	1190	9666	9562	9476	9372	9286	9520	9330	116	2830	500	7000	10	1	23085880	2154	12.64	0.51	12	0.06	738.00	18370.00	10840	20240117	-13.93	7500	20231024	24.40	10840	-13.93	20240117	7730	20.70	20240416	10840	-13.93	20240117	7500	24.40	20231024	0.76	N	044450	500	115 억	1630457	N	N	522	N	N
57	20240822	090457	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9420	-40	5	-0.42	2223260	236	0.25	9420	9430	9420	12290	6630	9460	9420.59	7.06	-21	9666	9562	9476	9372	9286	9520	9330	116	2830	500	7000	10	1	23085880	2175	12.76	0.51	12	0.00	738.00	18370.00	10840	20240117	-13.10	7500	20231024	25.60	10840	-13.10	20240117	7730	21.86	20240416	10840	-13.10	20240117	7500	25.60	20231024	0.76	N	044450	500	115 억	1630457	N	N	522	N	N
58	20240821	160455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9460	-90	5	-0.94	891593290	94173	112.81	9500	9580	9390	12410	6690	9550	9467.61	6.96	17903	9796	9672	9586	9462	9376	9735	9525	116	2860	500	7060	10	1	23085880	2184	12.82	0.51	12	0.41	738.00	18370.00	10840	20240117	-12.73	7500	20231024	26.13	10840	-12.73	20240117	7730	22.38	20240416	10840	-12.73	20240117	7500	26.13	20231024	0.72	N	044450	500	115 억	1606949	N	N	522	N	N
59	20240821	150500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9480	-70	5	-0.73	802398370	84776	101.56	9500	9580	9390	12410	6690	9550	9464.92	6.96	18505	9796	9672	9586	9462	9376	9735	9525	116	2860	500	7060	10	1	23085880	2189	12.85	0.52	12	0.37	738.00	18370.00	10840	20240117	-12.55	7500	20231024	26.40	10840	-12.55	20240117	7730	22.64	20240416	10840	-12.55	20240117	7500	26.40	20231024	0.72	N	044450	500	115 억	1606949	N	N	295	N	N
60	20240821	140455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9460	-90	5	-0.94	695035340	73413	87.95	9500	9580	9390	12410	6690	9550	9467.47	6.96	17337	9796	9672	9586	9462	9376	9735	9525	116	2860	500	7060	10	1	23085880	2184	12.82	0.51	12	0.32	738.00	18370.00	10840	20240117	-12.73	7500	20231024	26.13	10840	-12.73	20240117	7730	22.38	20240416	10840	-12.73	20240117	7500	26.13	20231024	0.72	N	044450	500	115 억	1606949	N	N	295	N	N
61	20240821	130500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9470	-80	5	-0.84	527926710	55752	66.79	9500	9580	9390	12410	6690	9550	9469.20	6.96	15979	9796	9672	9586	9462	9376	9735	9525	116	2860	500	7060	10	1	23085880	2186	12.83	0.52	12	0.24	738.00	18370.00	10840	20240117	-12.64	7500	20231024	26.27	10840	-12.64	20240117	7730	22.51	20240416	10840	-12.64	20240117	7500	26.27	20231024	0.72	N	044450	500	115 억	1606949	N	N	295	N	N
62	20240821	120500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9480	-70	5	-0.73	431476730	45535	54.55	9500	9580	9390	12410	6690	9550	9475.72	6.96	12974	9796	9672	9586	9462	9376	9735	9525	116	2860	500	7060	10	1	23085880	2189	12.85	0.52	12	0.20	738.00	18370.00	10840	20240117	-12.55	7500	20231024	26.40	10840	-12.55	20240117	7730	22.64	20240416	10840	-12.55	20240117	7500	26.40	20231024	0.72	N	044450	500	115 억	1606949	N	N	295	N	N
63	20240821	110456	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	10	2	0.10	366442080	38692	46.35	9500	9580	9390	12410	6690	9550	9470.75	6.96	12909	9796	9672	9586	9462	9376	9735	9525	116	2860	500	7060	10	1	23085880	2207	12.95	0.52	12	0.17	738.00	18370.00	10840	20240117	-11.81	7500	20231024	27.47	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7500	27.47	20231024	0.72	N	044450	500	115 억	1606949	N	N	295	N	N
64	20240821	100500	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9580	30	2	0.31	83779090	8794	10.53	9500	9580	9460	12410	6690	9550	9526.85	6.96	3775	9796	9672	9586	9462	9376	9735	9525	116	2860	500	7060	10	1	23085880	2212	12.98	0.52	12	0.04	738.00	18370.00	10840	20240117	-11.62	7500	20231024	27.73	10840	-11.62	20240117	7730	23.93	20240416	10840	-11.62	20240117	7500	27.73	20231024	0.72	N	044450	500	115 억	1606949	N	N	295	N	N
65	20240821	090457	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9530	-20	5	-0.21	3387820	356	0.43	9500	9530	9500	12410	6690	9550	9516.35	6.96	-40	9796	9672	9586	9462	9376	9735	9525	116	2860	500	7060	10	1	23085880	2200	12.91	0.52	12	0.00	738.00	18370.00	10840	20240117	-12.08	7500	20231024	27.07	10840	-12.08	20240117	7730	23.29	20240416	10840	-12.08	20240117	7500	27.07	20231024	0.72	N	044450	500	115 억	1606949	N	N	295	N	N
66	20240820	160451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9550	50	2	0.53	800474970	83416	74.06	9500	9710	9500	12350	6650	9500	9596.18	6.96	4226	9760	9630	9490	9360	9220	9560	9290	116	2850	500	7030	10	1	23085880	2205	12.94	0.52	12	0.36	738.00	18370.00	10840	20240117	-11.90	7500	20231024	27.33	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7500	27.33	20231024	0.73	N	044450	500	115 억	1605696	N	N	295	N	N
67	20240820	150455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9550	50	2	0.53	764825480	79683	70.75	9500	9710	9500	12350	6650	9500	9598.35	6.96	4736	9760	9630	9490	9360	9220	9560	9290	116	2850	500	7030	10	1	23085880	2205	12.94	0.52	12	0.35	738.00	18370.00	10840	20240117	-11.90	7500	20231024	27.33	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7500	27.33	20231024	0.73	N	044450	500	115 억	1605696	N	N	131	N	N
68	20240820	140456	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	60	2	0.63	676751020	70470	62.57	9500	9710	9500	12350	6650	9500	9603.39	6.96	4211	9760	9630	9490	9360	9220	9560	9290	116	2850	500	7030	10	1	23085880	2207	12.95	0.52	12	0.31	738.00	18370.00	10840	20240117	-11.81	7500	20231024	27.47	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7500	27.47	20231024	0.73	N	044450	500	115 억	1605696	N	N	131	N	N
69	20240820	130457	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9600	100	2	1.05	618646560	64403	57.18	9500	9710	9500	12350	6650	9500	9605.87	6.96	3975	9760	9630	9490	9360	9220	9560	9290	116	2850	500	7030	10	1	23085880	2216	13.01	0.52	12	0.28	738.00	18370.00	10840	20240117	-11.44	7500	20231024	28.00	10840	-11.44	20240117	7730	24.19	20240416	10840	-11.44	20240117	7500	28.00	20231024	0.73	N	044450	500	115 억	1605696	N	N	131	N	N
70	20240820	120457	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9600	100	2	1.05	536916640	55888	49.62	9500	9710	9500	12350	6650	9500	9607.01	6.96	7653	9760	9630	9490	9360	9220	9560	9290	116	2850	500	7030	10	1	23085880	2216	13.01	0.52	12	0.24	738.00	18370.00	10840	20240117	-11.44	7500	20231024	28.00	10840	-11.44	20240117	7730	24.19	20240416	10840	-11.44	20240117	7500	28.00	20231024	0.73	N	044450	500	115 억	1605696	N	N	131	N	N
71	20240820	110454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9620	120	2	1.26	423623480	44123	39.17	9500	9710	9500	12350	6650	9500	9600.97	6.96	6719	9760	9630	9490	9360	9220	9560	9290	116	2850	500	7030	10	1	23085880	2221	13.04	0.52	12	0.19	738.00	18370.00	10840	20240117	-11.25	7500	20231024	28.27	10840	-11.25	20240117	7730	24.45	20240416	10840	-11.25	20240117	7500	28.27	20231024	0.73	N	044450	500	115 억	1605696	N	N	131	N	N
72	20240820	100452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9610	110	2	1.16	238883510	24898	22.11	9500	9710	9500	12350	6650	9500	9594.49	6.96	5716	9760	9630	9490	9360	9220	9560	9290	116	2850	500	7030	10	1	23085880	2219	13.02	0.52	12	0.11	738.00	18370.00	10840	20240117	-11.35	7500	20231024	28.13	10840	-11.35	20240117	7730	24.32	20240416	10840	-11.35	20240117	7500	28.13	20231024	0.73	N	044450	500	115 억	1605696	N	N	131	N	N
73	20240820	090454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9550	50	2	0.53	44486040	4673	4.15	9500	9590	9500	12350	6650	9500	9519.80	6.96	2189	9760	9630	9490	9360	9220	9560	9290	116	2850	500	7030	10	1	23085880	2205	12.94	0.52	12	0.02	738.00	18370.00	10840	20240117	-11.90	7500	20231024	27.33	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7500	27.33	20231024	0.73	N	044450	500	115 억	1605696	N	N	131	N	N
74	20240819	160447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9500	-110	5	-1.14	1064271350	112317	35.21	9560	9620	9350	12490	6730	9610	9475.60	7.11	-33208	9936	9772	9456	9292	8976	9855	9375	116	2880	500	7110	10	1	23085880	2193	12.87	0.52	12	0.49	738.00	18370.00	10840	20240117	-12.36	7500	20231024	26.67	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7500	26.67	20231024	0.78	N	044450	500	115 억	1640834	N	N	131	N	N
75	20240819	150451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9520	-90	5	-0.94	992340960	104767	32.85	9560	9620	9350	12490	6730	9610	9471.88	7.11	-29326	9936	9772	9456	9292	8976	9855	9375	116	2880	500	7110	10	1	23085880	2198	12.90	0.52	12	0.45	738.00	18370.00	10840	20240117	-12.18	7500	20231024	26.93	10840	-12.18	20240117	7730	23.16	20240416	10840	-12.18	20240117	7500	26.93	20231024	0.78	N	044450	500	115 억	1640834	N	N	394	N	N
76	20240819	140454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9430	-180	5	-1.87	699393670	74001	23.20	9560	9620	9350	12490	6730	9610	9451.14	7.11	-10902	9936	9772	9456	9292	8976	9855	9375	116	2880	500	7110	10	1	23085880	2177	12.78	0.51	12	0.32	738.00	18370.00	10840	20240117	-13.01	7500	20231024	25.73	10840	-13.01	20240117	7730	21.99	20240416	10840	-13.01	20240117	7500	25.73	20231024	0.78	N	044450	500	115 억	1640834	N	N	394	N	N
77	20240819	130451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9440	-170	5	-1.77	654212310	69203	21.70	9560	9620	9350	12490	6730	9610	9453.53	7.11	-10354	9936	9772	9456	9292	8976	9855	9375	116	2880	500	7110	10	1	23085880	2179	12.79	0.51	12	0.30	738.00	18370.00	10840	20240117	-12.92	7500	20231024	25.87	10840	-12.92	20240117	7730	22.12	20240416	10840	-12.92	20240117	7500	25.87	20231024	0.78	N	044450	500	115 억	1640834	N	N	394	N	N
78	20240819	120450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9380	-230	5	-2.39	515496870	54481	17.08	9560	9620	9350	12490	6730	9610	9461.96	7.11	-6383	9936	9772	9456	9292	8976	9855	9375	116	2880	500	7110	10	1	23085880	2165	12.71	0.51	12	0.24	738.00	18370.00	10840	20240117	-13.47	7500	20231024	25.07	10840	-13.47	20240117	7730	21.35	20240416	10840	-13.47	20240117	7500	25.07	20231024	0.78	N	044450	500	115 억	1640834	N	N	394	N	N
79	20240819	110452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9380	-230	5	-2.39	468737120	49497	15.52	9560	9620	9350	12490	6730	9610	9470.01	7.11	-5803	9936	9772	9456	9292	8976	9855	9375	116	2880	500	7110	10	1	23085880	2165	12.71	0.51	12	0.21	738.00	18370.00	10840	20240117	-13.47	7500	20231024	25.07	10840	-13.47	20240117	7730	21.35	20240416	10840	-13.47	20240117	7500	25.07	20231024	0.78	N	044450	500	115 억	1640834	N	N	394	N	N
80	20240819	100452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9370	-240	5	-2.50	380036080	40051	12.56	9560	9620	9350	12490	6730	9610	9488.80	7.11	-3755	9936	9772	9456	9292	8976	9855	9375	116	2880	500	7110	10	1	23085880	2163	12.70	0.51	12	0.17	738.00	18370.00	10840	20240117	-13.56	7500	20231024	24.93	10840	-13.56	20240117	7730	21.22	20240416	10840	-13.56	20240117	7500	24.93	20231024	0.78	N	044450	500	115 억	1640834	N	N	394	N	N
81	20240819	090452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9520	-90	5	-0.94	41121570	4311	1.35	9560	9590	9520	12490	6730	9610	9538.75	7.11	672	9936	9772	9456	9292	8976	9855	9375	116	2880	500	7110	10	1	23085880	2198	12.90	0.52	12	0.02	738.00	18370.00	10840	20240117	-12.18	7500	20231024	26.93	10840	-12.18	20240117	7730	23.16	20240416	10840	-12.18	20240117	7500	26.93	20231024	0.78	N	044450	500	115 억	1640834	N	N	394	N	N
82	20240816	160446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9610	550	2	6.07	2988321460	317113	493.38	9190	9620	9140	11770	6350	9060	9423.46	6.91	63509	9293	9176	9013	8896	8733	9235	8955	116	2710	500	6700	10	1	23085880	2219	13.02	0.52	12	1.37	738.00	18370.00	10840	20240117	-11.35	7500	20231024	28.13	10840	-11.35	20240117	7730	24.32	20240416	10840	-11.35	20240117	7500	28.13	20231024	0.73	N	044450	500	115 억	1594161	N	N	394	N	N
83	20240816	150450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9550	490	2	5.41	2707021640	287774	447.74	9190	9560	9140	11770	6350	9060	9406.76	6.91	61559	9293	9176	9013	8896	8733	9235	8955	116	2710	500	6700	10	1	23085880	2205	12.94	0.52	12	1.25	738.00	18370.00	10840	20240117	-11.90	7500	20231024	27.33	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7500	27.33	20231024	0.73	N	044450	500	115 억	1594161	N	N	54	N	N
84	20240816	140451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9540	480	2	5.30	2507566310	266885	415.24	9190	9560	9140	11770	6350	9060	9395.68	6.91	58883	9293	9176	9013	8896	8733	9235	8955	116	2710	500	6700	10	1	23085880	2202	12.93	0.52	12	1.16	738.00	18370.00	10840	20240117	-11.99	7500	20231024	27.20	10840	-11.99	20240117	7730	23.42	20240416	10840	-11.99	20240117	7500	27.20	20231024	0.73	N	044450	500	115 억	1594161	N	N	54	N	N
85	20240816	130452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9550	490	2	5.41	2342774960	249598	388.34	9190	9560	9140	11770	6350	9060	9386.19	6.91	56199	9293	9176	9013	8896	8733	9235	8955	116	2710	500	6700	10	1	23085880	2205	12.94	0.52	12	1.08	738.00	18370.00	10840	20240117	-11.90	7500	20231024	27.33	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7500	27.33	20231024	0.73	N	044450	500	115 억	1594161	N	N	54	N	N
86	20240816	120450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9450	390	2	4.30	1672022210	178999	278.50	9190	9460	9140	11770	6350	9060	9340.96	6.91	39480	9293	9176	9013	8896	8733	9235	8955	116	2710	500	6700	10	1	23085880	2182	12.80	0.51	12	0.78	738.00	18370.00	10840	20240117	-12.82	7500	20231024	26.00	10840	-12.82	20240117	7730	22.25	20240416	10840	-12.82	20240117	7500	26.00	20231024	0.73	N	044450	500	115 억	1594161	N	N	54	N	N
87	20240816	110452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9420	360	2	3.97	1404991790	150702	234.47	9190	9450	9140	11770	6350	9060	9322.98	6.91	30281	9293	9176	9013	8896	8733	9235	8955	116	2710	500	6700	10	1	23085880	2175	12.76	0.51	12	0.65	738.00	18370.00	10840	20240117	-13.10	7500	20231024	25.60	10840	-13.10	20240117	7730	21.86	20240416	10840	-13.10	20240117	7500	25.60	20231024	0.73	N	044450	500	115 억	1594161	N	N	54	N	N
88	20240816	100448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9380	320	2	3.53	1088841240	117137	182.25	9190	9440	9140	11770	6350	9060	9295.45	6.91	20048	9293	9176	9013	8896	8733	9235	8955	116	2710	500	6700	10	1	23085880	2165	12.71	0.51	12	0.51	738.00	18370.00	10840	20240117	-13.47	7500	20231024	25.07	10840	-13.47	20240117	7730	21.35	20240416	10840	-13.47	20240117	7500	25.07	20231024	0.73	N	044450	500	115 억	1594161	N	N	54	N	N
89	20240816	090450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	90	2	0.99	87113740	9480	14.75	9190	9210	9140	11770	6350	9060	9189.21	6.91	-2859	9293	9176	9013	8896	8733	9235	8955	116	2710	500	6700	10	1	23085880	2112	12.40	0.50	12	0.04	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.73	N	044450	500	115 억	1594161	N	N	54	N	N
90	20240814	160451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9060	60	2	0.67	568893240	63027	29.74	9000	9130	8850	11700	6300	9000	9026.22	6.96	-11091	9326	9162	9016	8852	8706	9245	8935	116	2700	500	6660	10	1	23085880	2092	12.28	0.49	12	0.27	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.75	N	044450	500	115 억	1607190	N	N	54	N	N
91	20240814	150449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9060	60	2	0.67	544763840	60364	28.48	9000	9130	8850	11700	6300	9000	9024.69	6.96	-11258	9326	9162	9016	8852	8706	9245	8935	116	2700	500	6660	10	1	23085880	2092	12.28	0.49	12	0.26	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.75	N	044450	500	115 억	1607190	N	N	41	N	N
92	20240814	140456	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9020	20	2	0.22	489113110	54208	25.58	9000	9130	8850	11700	6300	9000	9022.94	6.96	-12809	9326	9162	9016	8852	8706	9245	8935	116	2700	500	6660	10	1	23085880	2082	12.22	0.49	12	0.23	738.00	18370.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	7730	16.69	20240416	10840	-16.79	20240117	7500	20.27	20231024	0.75	N	044450	500	115 억	1607190	N	N	41	N	N
93	20240814	130452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9030	30	2	0.33	451724430	50053	23.61	9000	9130	8850	11700	6300	9000	9024.97	6.96	-13666	9326	9162	9016	8852	8706	9245	8935	116	2700	500	6660	10	1	23085880	2085	12.24	0.49	12	0.22	738.00	18370.00	10840	20240117	-16.70	7500	20231024	20.40	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7500	20.40	20231024	0.75	N	044450	500	115 억	1607190	N	N	41	N	N
94	20240814	120450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9090	90	2	1.00	391026170	43320	20.44	9000	9130	8850	11700	6300	9000	9026.52	6.96	-13646	9326	9162	9016	8852	8706	9245	8935	116	2700	500	6660	10	1	23085880	2099	12.32	0.49	12	0.19	738.00	18370.00	10840	20240117	-16.14	7500	20231024	21.20	10840	-16.14	20240117	7730	17.59	20240416	10840	-16.14	20240117	7500	21.20	20231024	0.75	N	044450	500	115 억	1607190	N	N	41	N	N
95	20240814	110447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9020	20	2	0.22	232968590	25928	12.23	9000	9060	8850	11700	6300	9000	8985.15	6.96	-5190	9326	9162	9016	8852	8706	9245	8935	116	2700	500	6660	10	1	23085880	2082	12.22	0.49	12	0.11	738.00	18370.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	7730	16.69	20240416	10840	-16.79	20240117	7500	20.27	20231024	0.75	N	044450	500	115 억	1607190	N	N	41	N	N
96	20240814	100447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8990	-10	5	-0.11	158042860	17620	8.31	9000	9010	8850	11700	6300	9000	8969.34	6.96	-5351	9326	9162	9016	8852	8706	9245	8935	116	2700	500	6660	10	1	23085880	2075	12.18	0.49	12	0.08	738.00	18370.00	10840	20240117	-17.07	7500	20231024	19.87	10840	-17.07	20240117	7730	16.30	20240416	10840	-17.07	20240117	7500	19.87	20231024	0.75	N	044450	500	115 억	1607190	N	N	41	N	N
97	20240814	090519	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8910	-90	5	-1.00	51201280	5711	2.69	9000	9000	8850	11700	6300	9000	8964.76	6.96	-163	9326	9162	9016	8852	8706	9245	8935	116	2700	500	6660	10	1	23085880	2057	12.07	0.49	12	0.02	738.00	18370.00	10840	20240117	-17.80	7500	20231024	18.80	10840	-17.80	20240117	7730	15.27	20240416	10840	-17.80	20240117	7500	18.80	20231024	0.75	N	044450	500	115 억	1607190	N	N	41	N	N
98	20240813	160442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	110	2	1.24	1923654510	211863	223.37	8900	9180	8870	11550	6230	8890	9079.71	6.95	14625	9136	9012	8866	8742	8596	9075	8805	116	2660	500	6570	10	1	23085880	2078	12.20	0.49	12	0.92	738.00	18370.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7500	20.00	20231024	0.73	N	044450	500	115 억	1605058	N	N	41	N	N
99	20240813	150445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9010	120	2	1.35	1845634100	203179	214.22	8900	9180	8870	11550	6230	8890	9083.78	6.95	13499	9136	9012	8866	8742	8596	9075	8805	116	2660	500	6570	10	1	23085880	2080	12.21	0.49	12	0.88	738.00	18370.00	10840	20240117	-16.88	7500	20231024	20.13	10840	-16.88	20240117	7730	16.56	20240416	10840	-16.88	20240117	7500	20.13	20231024	0.73	N	044450	500	115 억	1605058	N	N	0	N	N
100	20240813	140446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9130	240	2	2.70	1498136060	164660	173.61	8900	9180	8870	11550	6230	8890	9098.36	6.95	8893	9136	9012	8866	8742	8596	9075	8805	116	2660	500	6570	10	1	23085880	2108	12.37	0.50	12	0.71	738.00	18370.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	7730	18.11	20240416	10840	-15.77	20240117	7500	21.73	20231024	0.73	N	044450	500	115 억	1605058	N	N	0	N	N
101	20240813	130447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9110	220	2	2.47	1332938570	146588	154.55	8900	9180	8870	11550	6230	8890	9093.09	6.95	8408	9136	9012	8866	8742	8596	9075	8805	116	2660	500	6570	10	1	23085880	2103	12.34	0.50	12	0.63	738.00	18370.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	7730	17.85	20240416	10840	-15.96	20240117	7500	21.47	20231024	0.73	N	044450	500	115 억	1605058	N	N	0	N	N
102	20240813	120444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9170	280	2	3.15	1150036490	126555	133.43	8900	9180	8870	11550	6230	8890	9087.25	6.95	5182	9136	9012	8866	8742	8596	9075	8805	116	2660	500	6570	10	1	23085880	2117	12.43	0.50	12	0.55	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.73	N	044450	500	115 억	1605058	N	N	0	N	N
103	20240813	110442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9130	240	2	2.70	902095970	99453	104.86	8900	9160	8870	11550	6230	8890	9070.58	6.95	5757	9136	9012	8866	8742	8596	9075	8805	116	2660	500	6570	10	1	23085880	2108	12.37	0.50	12	0.43	738.00	18370.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	7730	18.11	20240416	10840	-15.77	20240117	7500	21.73	20231024	0.73	N	044450	500	115 억	1605058	N	N	0	N	N
104	20240813	100442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9130	240	2	2.70	704919550	77734	81.96	8900	9160	8870	11550	6230	8890	9068.36	6.95	4497	9136	9012	8866	8742	8596	9075	8805	116	2660	500	6570	10	1	23085880	2108	12.37	0.50	12	0.34	738.00	18370.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	7730	18.11	20240416	10840	-15.77	20240117	7500	21.73	20231024	0.73	N	044450	500	115 억	1605058	N	N	0	N	N
105	20240813	090446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8940	50	2	0.56	5271930	591	0.62	8900	8940	8900	11550	6230	8890	8920.36	6.95	131	9136	9012	8866	8742	8596	9075	8805	116	2660	500	6570	10	1	23085880	2064	12.11	0.49	12	0.00	738.00	18370.00	10840	20240117	-17.53	7500	20231024	19.20	10840	-17.53	20240117	7730	15.65	20240416	10840	-17.53	20240117	7500	19.20	20231024	0.73	N	044450	500	115 억	1605058	N	N	0	N	N
106	20240812	160441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8890	130	2	1.48	835337250	94470	114.25	8780	8990	8720	11380	6140	8760	8842.67	6.88	15414	8946	8852	8776	8682	8606	8815	8645	116	2620	500	6480	10	1	23085880	2052	12.05	0.48	12	0.41	738.00	18370.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	7730	15.01	20240416	10840	-17.99	20240117	7500	18.53	20231024	0.74	N	044450	500	115 억	1588605	N	N	13	N	N
107	20240812	150443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	100	2	1.14	819743940	92715	112.12	8780	8990	8720	11380	6140	8760	8841.90	6.88	15450	8946	8852	8776	8682	8606	8815	8645	116	2620	500	6480	10	1	23085880	2045	12.01	0.48	12	0.40	738.00	18370.00	10840	20240117	-18.27	7500	20231024	18.13	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7500	18.13	20231024	0.74	N	044450	500	115 억	1588605	N	N	13	N	N
108	20240812	140441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8820	60	2	0.68	775796830	87755	106.13	8780	8990	8720	11380	6140	8760	8840.85	6.88	13400	8946	8852	8776	8682	8606	8815	8645	116	2620	500	6480	10	1	23085880	2036	11.95	0.48	12	0.38	738.00	18370.00	10840	20240117	-18.63	7500	20231024	17.60	10840	-18.63	20240117	7730	14.10	20240416	10840	-18.63	20240117	7500	17.60	20231024	0.74	N	044450	500	115 억	1588605	N	N	13	N	N
109	20240812	130439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8950	190	2	2.17	641245630	72616	87.82	8780	8990	8720	11380	6140	8760	8831.03	6.88	10157	8946	8852	8776	8682	8606	8815	8645	116	2620	500	6480	10	1	23085880	2066	12.13	0.49	12	0.31	738.00	18370.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7500	19.33	20231024	0.74	N	044450	500	115 억	1588605	N	N	13	N	N
110	20240812	120439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8780	20	2	0.23	384117970	43732	52.89	8780	8850	8720	11380	6140	8760	8783.67	6.88	650	8946	8852	8776	8682	8606	8815	8645	116	2620	500	6480	10	1	23085880	2027	11.90	0.48	12	0.19	738.00	18370.00	10840	20240117	-19.00	7500	20231024	17.07	10840	-19.00	20240117	7730	13.58	20240416	10840	-19.00	20240117	7500	17.07	20231024	0.74	N	044450	500	115 억	1588605	N	N	13	N	N
111	20240812	110439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8800	40	2	0.46	304511880	34659	41.91	8780	8850	8720	11380	6140	8760	8786.24	6.88	-575	8946	8852	8776	8682	8606	8815	8645	116	2620	500	6480	10	1	23085880	2032	11.92	0.48	12	0.15	738.00	18370.00	10840	20240117	-18.82	7500	20231024	17.33	10840	-18.82	20240117	7730	13.84	20240416	10840	-18.82	20240117	7500	17.33	20231024	0.74	N	044450	500	115 억	1588605	N	N	13	N	N
112	20240812	100436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8740	-20	5	-0.23	166609980	18956	22.92	8780	8850	8720	11380	6140	8760	8789.93	6.88	-1296	8946	8852	8776	8682	8606	8815	8645	116	2620	500	6480	10	1	23085880	2018	11.84	0.48	12	0.08	738.00	18370.00	10840	20240117	-19.37	7500	20231024	16.53	10840	-19.37	20240117	7730	13.07	20240416	10840	-19.37	20240117	7500	16.53	20231024	0.74	N	044450	500	115 억	1588605	N	N	13	N	N
113	20240812	090435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8800	40	2	0.46	38447460	4363	5.28	8780	8850	8780	11380	6140	8760	8817.43	6.88	-1356	8946	8852	8776	8682	8606	8815	8645	116	2620	500	6480	10	1	23085880	2032	11.92	0.48	12	0.02	738.00	18370.00	10840	20240117	-18.82	7500	20231024	17.33	10840	-18.82	20240117	7730	13.84	20240416	10840	-18.82	20240117	7500	17.33	20231024	0.74	N	044450	500	115 억	1588605	N	N	13	N	N
114	20240809	160434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8760	-80	5	-0.90	701167440	79894	19.45	8850	8870	8700	11490	6190	8840	8775.54	6.89	3559	9346	9092	8666	8412	7986	9220	8540	116	2650	500	6540	10	1	23085880	2022	11.87	0.48	12	0.35	738.00	18370.00	10840	20240117	-19.19	7500	20231024	16.80	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7500	16.80	20231024	0.74	N	044450	500	115 억	1590134	N	N	13	N	N
115	20240809	150444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8740	-100	5	-1.13	679961470	77469	18.86	8850	8870	8700	11490	6190	8840	8776.51	6.89	4259	9346	9092	8666	8412	7986	9220	8540	116	2650	500	6540	10	1	23085880	2018	11.84	0.48	12	0.34	738.00	18370.00	10840	20240117	-19.37	7500	20231024	16.53	10840	-19.37	20240117	7730	13.07	20240416	10840	-19.37	20240117	7500	16.53	20231024	0.74	N	044450	500	115 억	1590134	N	N	0	N	N
116	20240809	140444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8700	-140	5	-1.58	603395660	68719	16.73	8850	8870	8700	11490	6190	8840	8779.88	6.89	4907	9346	9092	8666	8412	7986	9220	8540	116	2650	500	6540	10	1	23085880	2008	11.79	0.47	12	0.30	738.00	18370.00	10840	20240117	-19.74	7500	20231024	16.00	10840	-19.74	20240117	7730	12.55	20240416	10840	-19.74	20240117	7500	16.00	20231024	0.74	N	044450	500	115 억	1590134	N	N	0	N	N
117	20240809	130444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8760	-80	5	-0.90	493341530	56112	13.66	8850	8870	8740	11490	6190	8840	8791.35	6.89	3447	9346	9092	8666	8412	7986	9220	8540	116	2650	500	6540	10	1	23085880	2022	11.87	0.48	12	0.24	738.00	18370.00	10840	20240117	-19.19	7500	20231024	16.80	10840	-19.19	20240117	7730	13.32	20240416	10840	-19.19	20240117	7500	16.80	20231024	0.74	N	044450	500	115 억	1590134	N	N	0	N	N
118	20240809	120442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8810	-30	5	-0.34	357214720	40609	9.88	8850	8870	8750	11490	6190	8840	8795.51	6.89	1431	9346	9092	8666	8412	7986	9220	8540	116	2650	500	6540	10	1	23085880	2034	11.94	0.48	12	0.18	738.00	18370.00	10840	20240117	-18.73	7500	20231024	17.47	10840	-18.73	20240117	7730	13.97	20240416	10840	-18.73	20240117	7500	17.47	20231024	0.74	N	044450	500	115 억	1590134	N	N	0	N	N
119	20240809	110437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8790	-50	5	-0.57	268085410	30498	7.42	8850	8870	8750	11490	6190	8840	8788.84	6.89	3344	9346	9092	8666	8412	7986	9220	8540	116	2650	500	6540	10	1	23085880	2029	11.91	0.48	12	0.13	738.00	18370.00	10840	20240117	-18.91	7500	20231024	17.20	10840	-18.91	20240117	7730	13.71	20240416	10840	-18.91	20240117	7500	17.20	20231024	0.74	N	044450	500	115 억	1590134	N	N	0	N	N
120	20240809	100444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8780	-60	5	-0.68	192136810	21839	5.32	8850	8870	8750	11490	6190	8840	8796.17	6.89	2835	9346	9092	8666	8412	7986	9220	8540	116	2650	500	6540	10	1	23085880	2027	11.90	0.48	12	0.09	738.00	18370.00	10840	20240117	-19.00	7500	20231024	17.07	10840	-19.00	20240117	7730	13.58	20240416	10840	-19.00	20240117	7500	17.07	20231024	0.74	N	044450	500	115 억	1590134	N	N	0	N	N
121	20240809	090437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8800	-40	5	-0.45	56346860	6378	1.55	8850	8870	8780	11490	6190	8840	8833.73	6.89	797	9346	9092	8666	8412	7986	9220	8540	116	2650	500	6540	10	1	23085880	2032	11.92	0.48	12	0.03	738.00	18370.00	10840	20240117	-18.82	7500	20231024	17.33	10840	-18.82	20240117	7730	13.84	20240416	10840	-18.82	20240117	7500	17.33	20231024	0.74	N	044450	500	115 억	1590134	N	N	0	N	N
122	20240808	160432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8840	520	2	6.25	3546872790	406721	979.22	8350	8920	8240	10810	5830	8320	8720.65	6.53	87632	8480	8400	8290	8210	8100	8440	8250	116	2490	500	6150	10	1	23085880	2041	11.98	0.48	12	1.76	738.00	18370.00	10840	20240117	-18.45	7500	20231024	17.87	10840	-18.45	20240117	7730	14.36	20240416	10840	-18.45	20240117	7500	17.87	20231024	0.70	N	044450	500	115 억	1507710	N	N	0	N	N
123	20240808	150436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	540	2	6.49	3446106290	395340	951.82	8350	8920	8240	10810	5830	8320	8716.82	6.53	86348	8480	8400	8290	8210	8100	8440	8250	116	2490	500	6150	10	1	23085880	2045	12.01	0.48	12	1.71	738.00	18370.00	10840	20240117	-18.27	7500	20231024	18.13	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7500	18.13	20231024	0.70	N	044450	500	115 억	1507710	N	N	0	N	N
124	20240808	140438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	540	2	6.49	3053297190	351037	845.16	8350	8920	8240	10810	5830	8320	8697.94	6.53	77644	8480	8400	8290	8210	8100	8440	8250	116	2490	500	6150	10	1	23085880	2045	12.01	0.48	12	1.52	738.00	18370.00	10840	20240117	-18.27	7500	20231024	18.13	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7500	18.13	20231024	0.70	N	044450	500	115 억	1507710	N	N	0	N	N
125	20240808	130438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8820	500	2	6.01	2730991640	314556	757.33	8350	8920	8240	10810	5830	8320	8682.05	6.53	64997	8480	8400	8290	8210	8100	8440	8250	116	2490	500	6150	10	1	23085880	2036	11.95	0.48	12	1.36	738.00	18370.00	10840	20240117	-18.63	7500	20231024	17.60	10840	-18.63	20240117	7730	14.10	20240416	10840	-18.63	20240117	7500	17.60	20231024	0.70	N	044450	500	115 억	1507710	N	N	0	N	N
126	20240808	120443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8740	420	2	5.05	2248433280	259786	625.46	8350	8920	8240	10810	5830	8320	8654.94	6.53	49993	8480	8400	8290	8210	8100	8440	8250	116	2490	500	6150	10	1	23085880	2018	11.84	0.48	12	1.13	738.00	18370.00	10840	20240117	-19.37	7500	20231024	16.53	10840	-19.37	20240117	7730	13.07	20240416	10840	-19.37	20240117	7500	16.53	20231024	0.70	N	044450	500	115 억	1507710	N	N	0	N	N
127	20240808	110439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8700	380	2	4.57	1218279710	142645	343.43	8350	8730	8240	10810	5830	8320	8540.64	6.53	19351	8480	8400	8290	8210	8100	8440	8250	116	2490	500	6150	10	1	23085880	2008	11.79	0.47	12	0.62	738.00	18370.00	10840	20240117	-19.74	7500	20231024	16.00	10840	-19.74	20240117	7730	12.55	20240416	10840	-19.74	20240117	7500	16.00	20231024	0.70	N	044450	500	115 억	1507710	N	N	0	N	N
128	20240808	100436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	0	3	0.00	201389760	24125	58.08	8350	8410	8240	10810	5830	8320	8347.76	6.53	5642	8480	8400	8290	8210	8100	8440	8250	116	2490	500	6150	10	1	23085880	1921	11.27	0.45	12	0.10	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.70	N	044450	500	115 억	1507710	N	N	0	N	N
129	20240808	090434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8290	-30	5	-0.36	8073000	976	2.35	8350	8350	8240	10810	5830	8320	8271.52	6.53	23	8480	8400	8290	8210	8100	8440	8250	116	2490	500	6150	10	1	23085880	1914	11.23	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.70	N	044450	500	115 억	1507710	N	N	0	N	N
130	20240807	160427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	80	2	0.97	334315540	40385	41.77	8270	8370	8180	10710	5770	8240	8278.21	6.53	-3716	8493	8366	8153	8026	7813	8430	8090	116	2470	500	6090	10	1	23085880	1921	11.27	0.45	12	0.17	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.73	N	044450	500	115 억	1507660	N	N	9	N	N
131	20240807	150433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	90	2	1.09	311558570	37643	38.94	8270	8370	8180	10710	5770	8240	8276.67	6.53	-3313	8493	8366	8153	8026	7813	8430	8090	116	2470	500	6090	10	1	23085880	1923	11.29	0.45	12	0.16	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.73	N	044450	500	115 억	1507660	N	N	9	N	N
132	20240807	140437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8260	20	2	0.24	265999060	32155	33.26	8270	8370	8180	10710	5770	8240	8272.40	6.53	-4153	8493	8366	8153	8026	7813	8430	8090	116	2470	500	6090	10	1	23085880	1907	11.19	0.45	12	0.14	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.73	N	044450	500	115 억	1507660	N	N	9	N	N
133	20240807	130434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8250	10	2	0.12	246381960	29778	30.80	8270	8370	8180	10710	5770	8240	8273.96	6.53	-3835	8493	8366	8153	8026	7813	8430	8090	116	2470	500	6090	10	1	23085880	1905	11.18	0.45	12	0.13	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.73	N	044450	500	115 억	1507660	N	N	9	N	N
134	20240807	120436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8240	0	3	0.00	220336960	26628	27.54	8270	8370	8180	10710	5770	8240	8274.63	6.53	-1723	8493	8366	8153	8026	7813	8430	8090	116	2470	500	6090	10	1	23085880	1902	11.17	0.45	12	0.12	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.73	N	044450	500	115 억	1507660	N	N	9	N	N
135	20240807	110435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8290	50	2	0.61	174396750	21063	21.79	8270	8370	8180	10710	5770	8240	8279.77	6.53	-176	8493	8366	8153	8026	7813	8430	8090	116	2470	500	6090	10	1	23085880	1914	11.23	0.45	12	0.09	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.73	N	044450	500	115 억	1507660	N	N	9	N	N
136	20240807	100430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8230	-10	5	-0.12	124083830	14983	15.50	8270	8370	8180	10710	5770	8240	8281.64	6.53	-390	8493	8366	8153	8026	7813	8430	8090	116	2470	500	6090	10	1	23085880	1900	11.15	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.73	N	044450	500	115 억	1507660	N	N	9	N	N
137	20240807	090430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	60	2	0.73	26532530	3205	3.32	8270	8370	8180	10710	5770	8240	8278.48	6.53	-129	8493	8366	8153	8026	7813	8430	8090	116	2470	500	6090	10	1	23085880	1916	11.25	0.45	12	0.01	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.73	N	044450	500	115 억	1507660	N	N	9	N	N
138	20240806	160426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8240	270	2	3.39	751809540	91810	34.34	7940	8280	7940	10360	5580	7970	8188.74	6.41	23730	8696	8332	8036	7672	7376	8185	7525	116	2390	500	5890	10	1	23085880	1902	11.17	0.45	12	0.40	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.83	N	044450	500	115 억	1478868	N	N	9	N	N
139	20240806	150433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8250	280	2	3.51	710516400	86786	32.46	7940	8280	7940	10360	5580	7970	8186.99	6.41	22356	8696	8332	8036	7672	7376	8185	7525	116	2390	500	5890	10	1	23085880	1905	11.18	0.45	12	0.38	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.83	N	044450	500	115 억	1478868	N	N	335	N	N
140	20240806	140431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	230	2	2.89	657256540	80314	30.04	7940	8280	7940	10360	5580	7970	8183.59	6.41	18722	8696	8332	8036	7672	7376	8185	7525	116	2390	500	5890	10	1	23085880	1893	11.11	0.45	12	0.35	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.83	N	044450	500	115 억	1478868	N	N	335	N	N
141	20240806	130430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8280	310	2	3.89	628223730	76788	28.72	7940	8280	7940	10360	5580	7970	8181.27	6.41	17336	8696	8332	8036	7672	7376	8185	7525	116	2390	500	5890	10	1	23085880	1912	11.22	0.45	12	0.33	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.83	N	044450	500	115 억	1478868	N	N	335	N	N
142	20240806	120433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8240	270	2	3.39	513676560	62907	23.53	7940	8270	7940	10360	5580	7970	8165.65	6.41	7062	8696	8332	8036	7672	7376	8185	7525	116	2390	500	5890	10	1	23085880	1902	11.17	0.45	12	0.27	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.83	N	044450	500	115 억	1478868	N	N	335	N	N
143	20240806	110428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	220	2	2.76	458278980	56149	21.00	7940	8270	7940	10360	5580	7970	8161.84	6.41	6077	8696	8332	8036	7672	7376	8185	7525	116	2390	500	5890	10	1	23085880	1891	11.10	0.45	12	0.24	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.83	N	044450	500	115 억	1478868	N	N	335	N	N
144	20240806	100427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8270	300	2	3.76	331332160	40599	15.19	7940	8270	7940	10360	5580	7970	8161.09	6.41	9453	8696	8332	8036	7672	7376	8185	7525	116	2390	500	5890	10	1	23085880	1909	11.21	0.45	12	0.18	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7500	10.27	20231024	0.83	N	044450	500	115 억	1478868	N	N	335	N	N
145	20240806	090429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8040	70	2	0.88	26625650	3316	1.24	7940	8130	7940	10360	5580	7970	8029.45	6.41	2113	8696	8332	8036	7672	7376	8185	7525	116	2390	500	5890	10	1	23085880	1856	10.89	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.83	7500	20231024	7.20	10840	-25.83	20240117	7730	4.01	20240416	10840	-25.83	20240117	7500	7.20	20231024	0.83	N	044450	500	115 억	1478868	N	N	335	N	N
146	20240805	160421	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7970	-350	5	-4.21	2143290700	267042	233.03	8320	8400	7740	10810	5830	8320	8026.04	6.70	-62969	8653	8486	8383	8216	8113	8435	8165	116	2490	500	6150	10	1	23085880	1840	10.80	0.43	12	1.16	738.00	18370.00	10840	20240117	-26.48	7500	20231024	6.27	10840	-26.48	20240117	7730	3.10	20240416	10840	-26.48	20240117	7500	6.27	20231024	0.74	N	044450	500	115 억	1545683	N	N	333	N	N
147	20240805	150427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7910	-410	5	-4.93	1915193000	238423	208.05	8320	8400	7740	10810	5830	8320	8032.75	6.70	-51513	8653	8486	8383	8216	8113	8435	8165	116	2490	500	6150	10	1	23085880	1826	10.72	0.43	12	1.03	738.00	18370.00	10840	20240117	-27.03	7500	20231024	5.47	10840	-27.03	20240117	7730	2.33	20240416	10840	-27.03	20240117	7500	5.47	20231024	0.74	N	044450	500	115 억	1545683	N	N	423	N	N
148	20240805	140430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7940	-380	5	-4.57	1594565390	197530	172.37	8320	8400	7920	10810	5830	8320	8072.52	6.70	-42094	8653	8486	8383	8216	8113	8435	8165	116	2490	500	6150	10	1	23085880	1833	10.76	0.43	12	0.86	738.00	18370.00	10840	20240117	-26.75	7500	20231024	5.87	10840	-26.75	20240117	7730	2.72	20240416	10840	-26.75	20240117	7500	5.87	20231024	0.74	N	044450	500	115 억	1545683	N	N	423	N	N
149	20240805	130428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8010	-310	5	-3.73	1304907660	161241	140.70	8320	8400	7960	10810	5830	8320	8092.90	6.70	-32844	8653	8486	8383	8216	8113	8435	8165	116	2490	500	6150	10	1	23085880	1849	10.85	0.44	12	0.70	738.00	18370.00	10840	20240117	-26.11	7500	20231024	6.80	10840	-26.11	20240117	7730	3.62	20240416	10840	-26.11	20240117	7500	6.80	20231024	0.74	N	044450	500	115 억	1545683	N	N	423	N	N
150	20240805	120425	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	-290	5	-3.49	1073151870	132454	115.58	8320	8400	7970	10810	5830	8320	8102.07	6.70	-25078	8653	8486	8383	8216	8113	8435	8165	116	2490	500	6150	10	1	23085880	1854	10.88	0.44	12	0.57	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7730	3.88	20240416	10840	-25.92	20240117	7500	7.07	20231024	0.74	N	044450	500	115 억	1545683	N	N	423	N	N
151	20240805	110429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7990	-330	5	-3.97	763424690	93915	81.95	8320	8400	7970	10810	5830	8320	8128.89	6.70	-20222	8653	8486	8383	8216	8113	8435	8165	116	2490	500	6150	10	1	23085880	1845	10.83	0.43	12	0.41	738.00	18370.00	10840	20240117	-26.29	7500	20231024	6.53	10840	-26.29	20240117	7730	3.36	20240416	10840	-26.29	20240117	7500	6.53	20231024	0.74	N	044450	500	115 억	1545683	N	N	423	N	N
152	20240805	100424	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	-230	5	-2.76	458043030	55956	48.83	8320	8400	8090	10810	5830	8320	8185.77	6.70	-17116	8653	8486	8383	8216	8113	8435	8165	116	2490	500	6150	10	1	23085880	1868	10.96	0.44	12	0.24	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.74	N	044450	500	115 억	1545683	N	N	423	N	N
153	20240805	090423	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8260	-60	5	-0.72	40475090	4896	4.27	8320	8320	8170	10810	5830	8320	8266.97	6.70	-1381	8653	8486	8383	8216	8113	8435	8165	116	2490	500	6150	10	1	23085880	1907	11.19	0.45	12	0.02	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.74	N	044450	500	115 억	1545683	N	N	423	N	N
154	20240802	160418	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	-240	5	-2.80	956761410	114552	98.59	8550	8550	8280	11120	6000	8560	8350.60	6.67	4190	8733	8646	8523	8436	8313	8690	8480	116	2560	500	6330	10	1	23085880	1921	11.27	0.45	12	0.50	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.73	N	044450	500	115 억	1540313	N	N	423	N	N
155	20240802	150417	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	-240	5	-2.80	849763990	101762	87.59	8550	8550	8280	11120	6000	8560	8348.68	6.67	4839	8733	8646	8523	8436	8313	8690	8480	116	2560	500	6330	10	1	23085880	1921	11.27	0.45	12	0.44	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.73	N	044450	500	115 억	1540313	N	N	43	N	N
156	20240802	140421	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8350	-210	5	-2.45	738177190	88346	76.04	8550	8550	8280	11120	6000	8560	8353.47	6.67	6454	8733	8646	8523	8436	8313	8690	8480	116	2560	500	6330	10	1	23085880	1928	11.31	0.45	12	0.38	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.73	N	044450	500	115 억	1540313	N	N	43	N	N
157	20240802	130421	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8350	-210	5	-2.45	583732060	69758	60.04	8550	8550	8290	11120	6000	8560	8365.51	6.67	-1329	8733	8646	8523	8436	8313	8690	8480	116	2560	500	6330	10	1	23085880	1928	11.31	0.45	12	0.30	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.73	N	044450	500	115 억	1540313	N	N	43	N	N
158	20240802	120421	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	-230	5	-2.69	575979330	68829	59.24	8550	8550	8290	11120	6000	8560	8365.78	6.67	-1275	8733	8646	8523	8436	8313	8690	8480	116	2560	500	6330	10	1	23085880	1923	11.29	0.45	12	0.30	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.73	N	044450	500	115 억	1540313	N	N	43	N	N
159	20240802	110420	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8380	-180	5	-2.10	521425610	62285	53.61	8550	8550	8290	11120	6000	8560	8368.91	6.67	-383	8733	8646	8523	8436	8313	8690	8480	116	2560	500	6330	10	1	23085880	1935	11.36	0.46	12	0.27	738.00	18370.00	10840	20240117	-22.69	7500	20231024	11.73	10840	-22.69	20240117	7730	8.41	20240416	10840	-22.69	20240117	7500	11.73	20231024	0.73	N	044450	500	115 억	1540313	N	N	43	N	N
160	20240802	100417	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8400	-160	5	-1.87	345722250	41171	35.44	8550	8550	8310	11120	6000	8560	8393.67	6.67	-4277	8733	8646	8523	8436	8313	8690	8480	116	2560	500	6330	10	1	23085880	1939	11.38	0.46	12	0.18	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.73	N	044450	500	115 억	1540313	N	N	43	N	N
161	20240802	090423	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8420	-140	5	-1.64	49219240	5798	4.99	8550	8550	8400	11120	6000	8560	8476.30	6.67	-14	8733	8646	8523	8436	8313	8690	8480	116	2560	500	6330	10	1	23085880	1944	11.41	0.46	12	0.03	738.00	18370.00	10840	20240117	-22.32	7500	20231024	12.27	10840	-22.32	20240117	7730	8.93	20240416	10840	-22.32	20240117	7500	12.27	20231024	0.73	N	044450	500	115 억	1540313	N	N	43	N	N
162	20240801	160417	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8560	70	2	0.82	983322440	115239	66.07	8510	8610	8400	11030	5950	8490	8532.73	6.65	7867	8730	8610	8430	8310	8130	8670	8370	116	2540	500	6280	10	1	23085880	1976	11.60	0.47	12	0.50	738.00	18370.00	10840	20240117	-21.03	7500	20231024	14.13	10840	-21.03	20240117	7730	10.74	20240416	10840	-21.03	20240117	7500	14.13	20231024	0.73	N	044450	500	115 억	1535494	N	N	43	N	N
163	20240801	150428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	10	2	0.12	918397690	107633	61.71	8510	8610	8400	11030	5950	8490	8532.68	6.65	4119	8730	8610	8430	8310	8130	8670	8370	116	2540	500	6280	10	1	23085880	1962	11.52	0.46	12	0.47	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.73	N	044450	500	115 억	1535494	N	N	156	N	N
164	20240801	140424	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8490	0	3	0.00	888484190	104118	59.70	8510	8610	8400	11030	5950	8490	8533.44	6.65	3154	8730	8610	8430	8310	8130	8670	8370	116	2540	500	6280	10	1	23085880	1960	11.50	0.46	12	0.45	738.00	18370.00	10840	20240117	-21.68	7500	20231024	13.20	10840	-21.68	20240117	7730	9.83	20240416	10840	-21.68	20240117	7500	13.20	20231024	0.73	N	044450	500	115 억	1535494	N	N	156	N	N
165	20240801	130419	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8600	110	2	1.30	833462400	97666	56.00	8510	8610	8400	11030	5950	8490	8533.80	6.65	1963	8730	8610	8430	8310	8130	8670	8370	116	2540	500	6280	10	1	23085880	1985	11.65	0.47	12	0.42	738.00	18370.00	10840	20240117	-20.66	7500	20231024	14.67	10840	-20.66	20240117	7730	11.25	20240416	10840	-20.66	20240117	7500	14.67	20231024	0.73	N	044450	500	115 억	1535494	N	N	156	N	N
166	20240801	120421	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8520	30	2	0.35	597503650	70188	40.24	8510	8590	8400	11030	5950	8490	8512.90	6.65	11396	8730	8610	8430	8310	8130	8670	8370	116	2540	500	6280	10	1	23085880	1967	11.54	0.46	12	0.30	738.00	18370.00	10840	20240117	-21.40	7500	20231024	13.60	10840	-21.40	20240117	7730	10.22	20240416	10840	-21.40	20240117	7500	13.60	20231024	0.73	N	044450	500	115 억	1535494	N	N	156	N	N
167	20240801	110423	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8520	30	2	0.35	578797870	67993	38.98	8510	8590	8400	11030	5950	8490	8512.61	6.65	11257	8730	8610	8430	8310	8130	8670	8370	116	2540	500	6280	10	1	23085880	1967	11.54	0.46	12	0.29	738.00	18370.00	10840	20240117	-21.40	7500	20231024	13.60	10840	-21.40	20240117	7730	10.22	20240416	10840	-21.40	20240117	7500	13.60	20231024	0.73	N	044450	500	115 억	1535494	N	N	156	N	N
168	20240801	100420	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8540	50	2	0.59	298035770	35106	20.13	8510	8550	8400	11030	5950	8490	8489.60	6.65	3840	8730	8610	8430	8310	8130	8670	8370	116	2540	500	6280	10	1	23085880	1972	11.57	0.46	12	0.15	738.00	18370.00	10840	20240117	-21.22	7500	20231024	13.87	10840	-21.22	20240117	7730	10.48	20240416	10840	-21.22	20240117	7500	13.87	20231024	0.73	N	044450	500	115 억	1535494	N	N	156	N	N
169	20240801	090412	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8490	0	3	0.00	20338440	2395	1.37	8510	8510	8480	11030	5950	8490	8492.04	6.65	-930	8730	8610	8430	8310	8130	8670	8370	116	2540	500	6280	10	1	23085880	1960	11.50	0.46	12	0.01	738.00	18370.00	10840	20240117	-21.68	7500	20231024	13.20	10840	-21.68	20240117	7730	9.83	20240416	10840	-21.68	20240117	7500	13.20	20231024	0.73	N	044450	500	115 억	1535494	N	N	156	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History