KissMeData/465770/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161349	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14000	2170	2	18.34	67833294570	5122920	251.18	11600	14000	11540	15370	8290	11830	13237.05	1.22	5485	13756	12792	12096	11132	10436	13275	11615	179	3540	2500	7330	10	1	7171032	1004	70.00	3.21	12	71.44	200.00	4365.00	38200	20230918	-63.35	6920	20240416	102.31	17010	-17.70	20240701	6920	102.31	20240416	38200	-63.35	20230918	6920	102.31	20240416	3.02	N	465770	2500	179 억	87401	N	N	10	N	00	N
3	20240731	151407	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13650	1820	2	15.38	63421355360	4804966	235.59	11600	13940	11540	15370	8290	11830	13199.49	1.22	19194	13756	12792	12096	11132	10436	13275	11615	179	3540	2500	7330	10	1	7171032	979	68.25	3.13	12	67.01	200.00	4365.00	38200	20230918	-64.27	6920	20240416	97.25	17010	-19.75	20240701	6920	97.25	20240416	38200	-64.27	20230918	6920	97.25	20240416	3.02	N	465770	2500	179 억	87401	N	N	45	N	00	N
4	20240731	141410	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13330	1500	2	12.68	43984870540	3374129	165.43	11600	13680	11540	15370	8290	11830	13036.38	1.22	-18284	13756	12792	12096	11132	10436	13275	11615	179	3540	2500	7330	10	1	7171032	956	66.65	3.05	12	47.05	200.00	4365.00	38200	20230918	-65.10	6920	20240416	92.63	17010	-21.63	20240701	6920	92.63	20240416	38200	-65.10	20230918	6920	92.63	20240416	3.02	N	465770	2500	179 억	87401	N	N	45	N	00	N
5	20240731	131402	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12850	1020	2	8.62	29923663050	2322302	113.86	11600	13590	11540	15370	8290	11830	12885.93	1.22	16393	13756	12792	12096	11132	10436	13275	11615	179	3540	2500	7330	10	1	7171032	921	64.25	2.94	12	32.38	200.00	4365.00	38200	20230918	-66.36	6920	20240416	85.69	17010	-24.46	20240701	6920	85.69	20240416	38200	-66.36	20230918	6920	85.69	20240416	3.02	N	465770	2500	179 억	87401	N	N	45	N	00	N
6	20240731	121403	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12450	620	2	5.24	10672339400	861605	42.24	11600	12800	11540	15370	8290	11830	12387.41	1.22	10110	13756	12792	12096	11132	10436	13275	11615	179	3540	2500	7330	10	1	7171032	893	62.25	2.85	12	12.02	200.00	4365.00	38200	20230918	-67.41	6920	20240416	79.91	17010	-26.81	20240701	6920	79.91	20240416	38200	-67.41	20230918	6920	79.91	20240416	3.02	N	465770	2500	179 억	87401	N	N	45	N	00	N
7	20240731	111403	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12370	540	2	4.56	8913956410	720728	35.34	11600	12800	11540	15370	8290	11830	12368.95	1.22	-1158	13756	12792	12096	11132	10436	13275	11615	179	3540	2500	7330	10	1	7171032	887	61.85	2.83	12	10.05	200.00	4365.00	38200	20230918	-67.62	6920	20240416	78.76	17010	-27.28	20240701	6920	78.76	20240416	38200	-67.62	20230918	6920	78.76	20240416	3.02	N	465770	2500	179 억	87401	N	N	45	N	00	N
8	20240731	101401	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	260	2	2.20	3569602610	293526	14.39	11600	12380	11540	15370	8290	11830	12162.57	1.22	-3944	13756	12792	12096	11132	10436	13275	11615	179	3540	2500	7330	10	1	7171032	867	60.45	2.77	12	4.09	200.00	4365.00	38200	20230918	-68.35	6920	20240416	74.71	17010	-28.92	20240701	6920	74.71	20240416	38200	-68.35	20230918	6920	74.71	20240416	3.02	N	465770	2500	179 억	87401	N	N	45	N	00	N
9	20240731	091358	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12290	460	2	3.89	1476119840	122341	6.00	11600	12350	11540	15370	8290	11830	12068.13	1.22	9156	13756	12792	12096	11132	10436	13275	11615	179	3540	2500	7330	10	1	7171032	881	61.45	2.82	12	1.71	200.00	4365.00	38200	20230918	-67.83	6920	20240416	77.60	17010	-27.75	20240701	6920	77.60	20240416	38200	-67.83	20230918	6920	77.60	20240416	3.02	N	465770	2500	179 억	87401	N	N	45	N	00	N
10	20240730	161325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11830	590	2	5.25	25225004950	2028656	631.23	11470	13060	11400	14610	7870	11240	12434.89	1.58	-27002	12106	11672	11456	11022	10806	11565	10915	179	3370	2500	6960	10	1	7171032	848	59.15	2.71	12	28.29	200.00	4365.00	38200	20230918	-69.03	6920	20240416	70.95	17010	-30.45	20240701	6920	70.95	20240416	38200	-69.03	20230918	6920	70.95	20240416	2.88	N	465770	2500	179 억	113374	N	N	45	N	00	N
11	20240730	151355	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	560	2	4.98	24910715000	2002007	622.94	11470	13060	11400	14610	7870	11240	12443.04	1.58	-30730	12106	11672	11456	11022	10806	11565	10915	179	3370	2500	6960	10	1	7171032	846	59.00	2.70	12	27.92	200.00	4365.00	38200	20230918	-69.11	6920	20240416	70.52	17010	-30.63	20240701	6920	70.52	20240416	38200	-69.11	20230918	6920	70.52	20240416	2.88	N	465770	2500	179 억	113374	N	N	1	N	00	N
12	20240730	141335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	630	2	5.60	24037003540	1927747	599.83	11470	13060	11400	14610	7870	11240	12469.15	1.58	-42876	12106	11672	11456	11022	10806	11565	10915	179	3370	2500	6960	10	1	7171032	851	59.35	2.72	12	26.88	200.00	4365.00	38200	20230918	-68.93	6920	20240416	71.53	17010	-30.22	20240701	6920	71.53	20240416	38200	-68.93	20230918	6920	71.53	20240416	2.88	N	465770	2500	179 억	113374	N	N	1	N	00	N
13	20240730	131342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11990	750	2	6.67	23239275250	1861200	579.13	11470	13060	11400	14610	7870	11240	12486.37	1.58	-53613	12106	11672	11456	11022	10806	11565	10915	179	3370	2500	6960	10	1	7171032	860	59.95	2.75	12	25.95	200.00	4365.00	38200	20230918	-68.61	6920	20240416	73.27	17010	-29.51	20240701	6920	73.27	20240416	38200	-68.61	20230918	6920	73.27	20240416	2.88	N	465770	2500	179 억	113374	N	N	1	N	00	N
14	20240730	121332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12160	920	2	8.19	22332919930	1786170	555.78	11470	13060	11400	14610	7870	11240	12503.45	1.58	-59853	12106	11672	11456	11022	10806	11565	10915	179	3370	2500	6960	10	1	7171032	872	60.80	2.79	12	24.91	200.00	4365.00	38200	20230918	-68.17	6920	20240416	75.72	17010	-28.51	20240701	6920	75.72	20240416	38200	-68.17	20230918	6920	75.72	20240416	2.88	N	465770	2500	179 억	113374	N	N	1	N	00	N
15	20240730	111342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	950	2	8.45	21765045170	1739673	541.31	11470	13060	11400	14610	7870	11240	12511.21	1.58	-59739	12106	11672	11456	11022	10806	11565	10915	179	3370	2500	6960	10	1	7171032	874	60.95	2.79	12	24.26	200.00	4365.00	38200	20230918	-68.09	6920	20240416	76.16	17010	-28.34	20240701	6920	76.16	20240416	38200	-68.09	20230918	6920	76.16	20240416	2.88	N	465770	2500	179 억	113374	N	N	1	N	00	N
16	20240730	101349	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12260	1020	2	9.07	20434237670	1631669	507.71	11470	13060	11400	14610	7870	11240	12523.75	1.58	-63293	12106	11672	11456	11022	10806	11565	10915	179	3370	2500	6960	10	1	7171032	879	61.30	2.81	12	22.75	200.00	4365.00	38200	20230918	-67.91	6920	20240416	77.17	17010	-27.92	20240701	6920	77.17	20240416	38200	-67.91	20230918	6920	77.17	20240416	2.88	N	465770	2500	179 억	113374	N	N	1	N	00	N
17	20240730	091359	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12720	1480	2	13.17	8222703420	661952	205.97	11470	12830	11400	14610	7870	11240	12422.42	1.58	-28765	12106	11672	11456	11022	10806	11565	10915	179	3370	2500	6960	10	1	7171032	912	63.60	2.91	12	9.23	200.00	4365.00	38200	20230918	-66.70	6920	20240416	83.82	17010	-25.22	20240701	6920	83.82	20240416	38200	-66.70	20230918	6920	83.82	20240416	2.88	N	465770	2500	179 억	113374	N	N	1	N	00	N
18	20240729	161323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11240	-470	5	-4.01	3597615670	310409	19.33	11650	11890	11240	15220	8200	11710	11590.38	1.84	-21904	13290	12500	11400	10610	9510	12895	11005	179	3510	2500	7260	10	1	7171032	806	56.20	2.58	12	4.33	200.00	4365.00	38200	20230918	-70.58	6920	20240416	62.43	17010	-33.92	20240701	6920	62.43	20240416	38200	-70.58	20230918	6920	62.43	20240416	2.81	N	465770	2500	179 억	132240	N	N	1	N	00	N
19	20240729	151344	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	-450	5	-3.84	3466831640	298801	18.61	11650	11890	11240	15220	8200	11710	11602.19	1.84	-20873	13290	12500	11400	10610	9510	12895	11005	179	3510	2500	7260	10	1	7171032	807	56.30	2.58	12	4.17	200.00	4365.00	38200	20230918	-70.52	6920	20240416	62.72	17010	-33.80	20240701	6920	62.72	20240416	38200	-70.52	20230918	6920	62.72	20240416	2.81	N	465770	2500	179 억	132240	N	N	1	N	00	N
20	20240729	141351	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11460	-250	5	-2.13	3041637030	261400	16.28	11650	11890	11410	15220	8200	11710	11635.72	1.84	-11378	13290	12500	11400	10610	9510	12895	11005	179	3510	2500	7260	10	1	7171032	822	57.30	2.63	12	3.65	200.00	4365.00	38200	20230918	-70.00	6920	20240416	65.61	17010	-32.63	20240701	6920	65.61	20240416	38200	-70.00	20230918	6920	65.61	20240416	2.81	N	465770	2500	179 억	132240	N	N	1	N	00	N
21	20240729	131351	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11620	-90	5	-0.77	2729897730	234283	14.59	11650	11890	11410	15220	8200	11710	11651.94	1.84	-285	13290	12500	11400	10610	9510	12895	11005	179	3510	2500	7260	10	1	7171032	833	58.10	2.66	12	3.27	200.00	4365.00	38200	20230918	-69.58	6920	20240416	67.92	17010	-31.69	20240701	6920	67.92	20240416	38200	-69.58	20230918	6920	67.92	20240416	2.81	N	465770	2500	179 억	132240	N	N	1	N	00	N
22	20240729	121350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11610	-100	5	-0.85	2009552180	172426	10.74	11650	11830	11410	15220	8200	11710	11654.32	1.84	10149	13290	12500	11400	10610	9510	12895	11005	179	3510	2500	7260	10	1	7171032	833	58.05	2.66	12	2.40	200.00	4365.00	38200	20230918	-69.61	6920	20240416	67.77	17010	-31.75	20240701	6920	67.77	20240416	38200	-69.61	20230918	6920	67.77	20240416	2.81	N	465770	2500	179 억	132240	N	N	1	N	00	N
23	20240729	111339	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	-60	5	-0.51	1811963060	155517	9.68	11650	11830	11410	15220	8200	11710	11650.92	1.84	14364	13290	12500	11400	10610	9510	12895	11005	179	3510	2500	7260	10	1	7171032	835	58.25	2.67	12	2.17	200.00	4365.00	38200	20230918	-69.50	6920	20240416	68.35	17010	-31.51	20240701	6920	68.35	20240416	38200	-69.50	20230918	6920	68.35	20240416	2.81	N	465770	2500	179 억	132240	N	N	1	N	00	N
24	20240729	101333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11730	20	2	0.17	1393775150	119790	7.46	11650	11830	11410	15220	8200	11710	11634.65	1.84	9062	13290	12500	11400	10610	9510	12895	11005	179	3510	2500	7260	10	1	7171032	841	58.65	2.69	12	1.67	200.00	4365.00	38200	20230918	-69.29	6920	20240416	69.51	17010	-31.04	20240701	6920	69.51	20240416	38200	-69.29	20230918	6920	69.51	20240416	2.81	N	465770	2500	179 억	132240	N	N	1	N	00	N
25	20240729	091331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	-210	5	-1.79	513151170	44442	2.77	11650	11670	11410	15220	8200	11710	11543.52	1.84	-608	13290	12500	11400	10610	9510	12895	11005	179	3510	2500	7260	10	1	7171032	825	57.50	2.63	12	0.62	200.00	4365.00	38200	20230918	-69.90	6920	20240416	66.18	17010	-32.39	20240701	6920	66.18	20240416	38200	-69.90	20230918	6920	66.18	20240416	2.81	N	465770	2500	179 억	132240	N	N	1	N	00	N
26	20240726	161313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	1310	2	12.60	18459628730	1593124	996.06	10310	12190	10300	13520	7280	10400	11586.83	1.80	8665	11186	10792	10596	10202	10006	10695	10105	179	3120	2500	6440	10	1	7171032	840	58.55	2.68	12	22.22	200.00	4365.00	38200	20230918	-69.35	6920	20240416	69.22	17010	-31.16	20240701	6920	69.22	20240416	38200	-69.35	20230918	6920	69.22	20240416	2.82	N	465770	2500	179 억	129218	N	N	1	N	00	N
27	20240726	151324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	1170	2	11.25	18085552590	1561053	976.01	10310	12190	10300	13520	7280	10400	11585.48	1.80	2660	11186	10792	10596	10202	10006	10695	10105	179	3120	2500	6440	10	1	7171032	830	57.85	2.65	12	21.77	200.00	4365.00	38200	20230918	-69.71	6920	20240416	67.20	17010	-31.98	20240701	6920	67.20	20240416	38200	-69.71	20230918	6920	67.20	20240416	2.82	N	465770	2500	179 억	129218	N	N	0	N	00	N
28	20240726	141323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	1130	2	10.87	17186333800	1482976	927.19	10310	12190	10300	13520	7280	10400	11589.08	1.80	-12576	11186	10792	10596	10202	10006	10695	10105	179	3120	2500	6440	10	1	7171032	827	57.65	2.64	12	20.68	200.00	4365.00	38200	20230918	-69.82	6920	20240416	66.62	17010	-32.22	20240701	6920	66.62	20240416	38200	-69.82	20230918	6920	66.62	20240416	2.82	N	465770	2500	179 억	129218	N	N	0	N	00	N
29	20240726	131326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	1020	2	9.81	15389163110	1327546	830.01	10310	12190	10300	13520	7280	10400	11592.19	1.80	-1968	11186	10792	10596	10202	10006	10695	10105	179	3120	2500	6440	10	1	7171032	819	57.10	2.62	12	18.51	200.00	4365.00	38200	20230918	-70.10	6920	20240416	65.03	17010	-32.86	20240701	6920	65.03	20240416	38200	-70.10	20230918	6920	65.03	20240416	2.82	N	465770	2500	179 억	129218	N	N	0	N	00	N
30	20240726	121331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11740	1340	2	12.88	14646778380	1263094	789.72	10310	12190	10300	13520	7280	10400	11595.95	1.80	-15225	11186	10792	10596	10202	10006	10695	10105	179	3120	2500	6440	10	1	7171032	842	58.70	2.69	12	17.61	200.00	4365.00	38200	20230918	-69.27	6920	20240416	69.65	17010	-30.98	20240701	6920	69.65	20240416	38200	-69.27	20230918	6920	69.65	20240416	2.82	N	465770	2500	179 억	129218	N	N	0	N	00	N
31	20240726	111330	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	1010	2	9.71	13149294390	1132835	708.27	10310	12190	10300	13520	7280	10400	11607.42	1.80	-54759	11186	10792	10596	10202	10006	10695	10105	179	3120	2500	6440	10	1	7171032	818	57.05	2.61	12	15.80	200.00	4365.00	38200	20230918	-70.13	6920	20240416	64.88	17010	-32.92	20240701	6920	64.88	20240416	38200	-70.13	20230918	6920	64.88	20240416	2.82	N	465770	2500	179 억	129218	N	N	0	N	00	N
32	20240726	101321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11060	660	2	6.35	2355759820	214010	133.80	10310	11340	10300	13520	7280	10400	11007.71	1.80	15563	11186	10792	10596	10202	10006	10695	10105	179	3120	2500	6440	10	1	7171032	793	55.30	2.53	12	2.98	200.00	4365.00	38200	20230918	-71.05	6920	20240416	59.83	17010	-34.98	20240701	6920	59.83	20240416	38200	-71.05	20230918	6920	59.83	20240416	2.82	N	465770	2500	179 억	129218	N	N	0	N	00	N
33	20240726	091324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11000	600	2	5.77	457214130	42714	26.71	10310	11020	10300	13520	7280	10400	10704.08	1.80	12772	11186	10792	10596	10202	10006	10695	10105	179	3120	2500	6440	10	1	7171032	789	55.00	2.52	12	0.60	200.00	4365.00	38200	20230918	-71.20	6920	20240416	58.96	17010	-35.33	20240701	6920	58.96	20240416	38200	-71.20	20230918	6920	58.96	20240416	2.82	N	465770	2500	179 억	129218	N	N	0	N	00	N
34	20240725	161319	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10400	-760	5	-6.81	1642932910	154657	118.51	10800	10990	10400	14500	7820	11160	10625.48	1.57	17864	11733	11446	11073	10786	10413	11590	10930	179	3340	2500	6910	10	1	7171032	746	52.00	2.38	12	2.16	200.00	4365.00	38200	20230918	-72.77	6920	20240416	50.29	17010	-38.86	20240701	6920	50.29	20240416	38200	-72.77	20230918	6920	50.29	20240416	2.67	N	465770	2500	179 억	112783	N	N	0	N	00	N
35	20240725	151334	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10590	-570	5	-5.11	1511739550	142106	108.89	10800	10990	10490	14500	7820	11160	10638.10	1.57	14236	11733	11446	11073	10786	10413	11590	10930	179	3340	2500	6910	10	1	7171032	759	52.95	2.43	12	1.98	200.00	4365.00	38200	20230918	-72.28	6920	20240416	53.03	17010	-37.74	20240701	6920	53.03	20240416	38200	-72.28	20230918	6920	53.03	20240416	2.67	N	465770	2500	179 억	112783	N	N	0	N	00	N
36	20240725	141329	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10670	-490	5	-4.39	1355618840	127442	97.65	10800	10990	10490	14500	7820	11160	10637.14	1.57	11526	11733	11446	11073	10786	10413	11590	10930	179	3340	2500	6910	10	1	7171032	765	53.35	2.44	12	1.78	200.00	4365.00	38200	20230918	-72.07	6920	20240416	54.19	17010	-37.27	20240701	6920	54.19	20240416	38200	-72.07	20230918	6920	54.19	20240416	2.67	N	465770	2500	179 억	112783	N	N	0	N	00	N
37	20240725	131322	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10520	-640	5	-5.73	1157199640	108755	83.33	10800	10990	10490	14500	7820	11160	10640.42	1.57	9994	11733	11446	11073	10786	10413	11590	10930	179	3340	2500	6910	10	1	7171032	754	52.60	2.41	12	1.52	200.00	4365.00	38200	20230918	-72.46	6920	20240416	52.02	17010	-38.15	20240701	6920	52.02	20240416	38200	-72.46	20230918	6920	52.02	20240416	2.67	N	465770	2500	179 억	112783	N	N	0	N	00	N
38	20240725	121327	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10620	-540	5	-4.84	1018158070	95589	73.25	10800	10990	10490	14500	7820	11160	10651.40	1.57	7551	11733	11446	11073	10786	10413	11590	10930	179	3340	2500	6910	10	1	7171032	762	53.10	2.43	12	1.33	200.00	4365.00	38200	20230918	-72.20	6920	20240416	53.47	17010	-37.57	20240701	6920	53.47	20240416	38200	-72.20	20230918	6920	53.47	20240416	2.67	N	465770	2500	179 억	112783	N	N	0	N	00	N
39	20240725	111326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10580	-580	5	-5.20	811065610	76018	58.25	10800	10990	10500	14500	7820	11160	10669.38	1.57	5615	11733	11446	11073	10786	10413	11590	10930	179	3340	2500	6910	10	1	7171032	759	52.90	2.42	12	1.06	200.00	4365.00	38200	20230918	-72.30	6920	20240416	52.89	17010	-37.80	20240701	6920	52.89	20240416	38200	-72.30	20230918	6920	52.89	20240416	2.67	N	465770	2500	179 억	112783	N	N	0	N	00	N
40	20240725	101315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10680	-480	5	-4.30	581776030	54433	41.71	10800	10990	10550	14500	7820	11160	10687.91	1.57	5343	11733	11446	11073	10786	10413	11590	10930	179	3340	2500	6910	10	1	7171032	766	53.40	2.45	12	0.76	200.00	4365.00	38200	20230918	-72.04	6920	20240416	54.34	17010	-37.21	20240701	6920	54.34	20240416	38200	-72.04	20230918	6920	54.34	20240416	2.67	N	465770	2500	179 억	112783	N	N	0	N	00	N
41	20240725	091311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10620	-540	5	-4.84	266809670	24902	19.08	10800	10990	10550	14500	7820	11160	10714.35	1.57	-2381	11733	11446	11073	10786	10413	11590	10930	179	3340	2500	6910	10	1	7171032	762	53.10	2.43	12	0.35	200.00	4365.00	38200	20230918	-72.20	6920	20240416	53.47	17010	-37.57	20240701	6920	53.47	20240416	38200	-72.20	20230918	6920	53.47	20240416	2.67	N	465770	2500	179 억	112783	N	N	0	N	00	N
42	20240724	161308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11160	170	2	1.55	1420695260	127776	92.25	10950	11360	10700	14280	7700	10990	11118.57	1.23	24564	11750	11370	11180	10800	10610	11275	10705	179	3290	2500	6810	10	1	7171032	800	55.80	2.56	12	1.78	200.00	4365.00	38200	20230918	-70.79	6920	20240416	61.27	17010	-34.39	20240701	6920	61.27	20240416	38200	-70.79	20230918	6920	61.27	20240416	2.93	N	465770	2500	179 억	88236	N	N	0	N	00	N
43	20240724	151330	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11120	130	2	1.18	1366867600	122948	88.77	10950	11360	10700	14280	7700	10990	11117.44	1.23	26092	11750	11370	11180	10800	10610	11275	10705	179	3290	2500	6810	10	1	7171032	797	55.60	2.55	12	1.71	200.00	4365.00	38200	20230918	-70.89	6920	20240416	60.69	17010	-34.63	20240701	6920	60.69	20240416	38200	-70.89	20230918	6920	60.69	20240416	2.93	N	465770	2500	179 억	88236	N	N	0	N	00	N
44	20240724	141325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11060	70	2	0.64	1234773690	111004	80.14	10950	11360	10700	14280	7700	10990	11123.69	1.23	23396	11750	11370	11180	10800	10610	11275	10705	179	3290	2500	6810	10	1	7171032	793	55.30	2.53	12	1.55	200.00	4365.00	38200	20230918	-71.05	6920	20240416	59.83	17010	-34.98	20240701	6920	59.83	20240416	38200	-71.05	20230918	6920	59.83	20240416	2.93	N	465770	2500	179 억	88236	N	N	0	N	00	N
45	20240724	131327	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11160	170	2	1.55	1148809660	103252	74.55	10950	11360	10700	14280	7700	10990	11126.27	1.23	23100	11750	11370	11180	10800	10610	11275	10705	179	3290	2500	6810	10	1	7171032	800	55.80	2.56	12	1.44	200.00	4365.00	38200	20230918	-70.79	6920	20240416	61.27	17010	-34.39	20240701	6920	61.27	20240416	38200	-70.79	20230918	6920	61.27	20240416	2.93	N	465770	2500	179 억	88236	N	N	0	N	00	N
46	20240724	121328	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11070	80	2	0.73	1064206310	95663	69.07	10950	11360	10700	14280	7700	10990	11124.53	1.23	21820	11750	11370	11180	10800	10610	11275	10705	179	3290	2500	6810	10	1	7171032	794	55.35	2.54	12	1.33	200.00	4365.00	38200	20230918	-71.02	6920	20240416	59.97	17010	-34.92	20240701	6920	59.97	20240416	38200	-71.02	20230918	6920	59.97	20240416	2.93	N	465770	2500	179 억	88236	N	N	0	N	00	N
47	20240724	111324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11280	290	2	2.64	983151210	88397	63.82	10950	11360	10700	14280	7700	10990	11122.00	1.23	20659	11750	11370	11180	10800	10610	11275	10705	179	3290	2500	6810	10	1	7171032	809	56.40	2.58	12	1.23	200.00	4365.00	38200	20230918	-70.47	6920	20240416	63.01	17010	-33.69	20240701	6920	63.01	20240416	38200	-70.47	20230918	6920	63.01	20240416	2.93	N	465770	2500	179 억	88236	N	N	0	N	00	N
48	20240724	101350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	340	2	3.09	822270800	74116	53.51	10950	11360	10700	14280	7700	10990	11094.38	1.23	20341	11750	11370	11180	10800	10610	11275	10705	179	3290	2500	6810	10	1	7171032	812	56.65	2.60	12	1.03	200.00	4365.00	38200	20230918	-70.34	6920	20240416	63.73	17010	-33.39	20240701	6920	63.73	20240416	38200	-70.34	20230918	6920	63.73	20240416	2.93	N	465770	2500	179 억	88236	N	N	0	N	00	N
49	20240724	091312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11120	130	2	1.18	290961740	26650	19.24	10950	11190	10700	14280	7700	10990	10917.89	1.23	1839	11750	11370	11180	10800	10610	11275	10705	179	3290	2500	6810	10	1	7171032	797	55.60	2.55	12	0.37	200.00	4365.00	38200	20230918	-70.89	6920	20240416	60.69	17010	-34.63	20240701	6920	60.69	20240416	38200	-70.89	20230918	6920	60.69	20240416	2.93	N	465770	2500	179 억	88236	N	N	0	N	00	N
50	20240723	161301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10990	-450	5	-3.93	1505875110	134296	48.05	11350	11560	10990	14870	8010	11440	11212.86	1.49	-18827	12266	11852	11476	11062	10686	11665	10875	179	3430	2500	7090	10	1	7171032	788	54.95	2.52	12	1.87	200.00	4365.00	38200	20230918	-71.23	6920	20240416	58.82	17010	-35.39	20240701	6920	58.82	20240416	38200	-71.23	20230918	6920	58.82	20240416	2.68	N	465770	2500	179 억	107178	N	N	0	N	00	N
51	20240723	151331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11080	-360	5	-3.15	1351908750	120309	43.04	11350	11560	11040	14870	8010	11440	11236.41	1.49	-19428	12266	11852	11476	11062	10686	11665	10875	179	3430	2500	7090	10	1	7171032	795	55.40	2.54	12	1.68	200.00	4365.00	38200	20230918	-70.99	6920	20240416	60.12	17010	-34.86	20240701	6920	60.12	20240416	38200	-70.99	20230918	6920	60.12	20240416	2.68	N	465770	2500	179 억	107178	N	N	0	N	00	N
52	20240723	141304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11120	-320	5	-2.80	1072720030	95204	34.06	11350	11560	11100	14870	8010	11440	11266.99	1.49	-14240	12266	11852	11476	11062	10686	11665	10875	179	3430	2500	7090	10	1	7171032	797	55.60	2.55	12	1.33	200.00	4365.00	38200	20230918	-70.89	6920	20240416	60.69	17010	-34.63	20240701	6920	60.69	20240416	38200	-70.89	20230918	6920	60.69	20240416	2.68	N	465770	2500	179 억	107178	N	N	0	N	00	N
53	20240723	131301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11240	-200	5	-1.75	832047030	73629	26.34	11350	11560	11140	14870	8010	11440	11299.90	1.49	-10907	12266	11852	11476	11062	10686	11665	10875	179	3430	2500	7090	10	1	7171032	806	56.20	2.58	12	1.03	200.00	4365.00	38200	20230918	-70.58	6920	20240416	62.43	17010	-33.92	20240701	6920	62.43	20240416	38200	-70.58	20230918	6920	62.43	20240416	2.68	N	465770	2500	179 억	107178	N	N	0	N	00	N
54	20240723	121311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11220	-220	5	-1.92	733551900	64819	23.19	11350	11560	11150	14870	8010	11440	11316.29	1.49	-9482	12266	11852	11476	11062	10686	11665	10875	179	3430	2500	7090	10	1	7171032	805	56.10	2.57	12	0.90	200.00	4365.00	38200	20230918	-70.63	6920	20240416	62.14	17010	-34.04	20240701	6920	62.14	20240416	38200	-70.63	20230918	6920	62.14	20240416	2.68	N	465770	2500	179 억	107178	N	N	0	N	00	N
55	20240723	111308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	-180	5	-1.57	672454080	59363	21.24	11350	11560	11150	14870	8010	11440	11327.20	1.49	-9276	12266	11852	11476	11062	10686	11665	10875	179	3430	2500	7090	10	1	7171032	807	56.30	2.58	12	0.83	200.00	4365.00	38200	20230918	-70.52	6920	20240416	62.72	17010	-33.80	20240701	6920	62.72	20240416	38200	-70.52	20230918	6920	62.72	20240416	2.68	N	465770	2500	179 억	107178	N	N	0	N	00	N
56	20240723	101302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11200	-240	5	-2.10	539095340	47526	17.00	11350	11560	11150	14870	8010	11440	11342.49	1.49	-9947	12266	11852	11476	11062	10686	11665	10875	179	3430	2500	7090	10	1	7171032	803	56.00	2.57	12	0.66	200.00	4365.00	38200	20230918	-70.68	6920	20240416	61.85	17010	-34.16	20240701	6920	61.85	20240416	38200	-70.68	20230918	6920	61.85	20240416	2.68	N	465770	2500	179 억	107178	N	N	0	N	00	N
57	20240723	091316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	60	2	0.52	151986720	13302	4.76	11350	11560	11290	14870	8010	11440	11425.49	1.49	436	12266	11852	11476	11062	10686	11665	10875	179	3430	2500	7090	10	1	7171032	825	57.50	2.63	12	0.19	200.00	4365.00	38200	20230918	-69.90	6920	20240416	66.18	17010	-32.39	20240701	6920	66.18	20240416	38200	-69.90	20230918	6920	66.18	20240416	2.68	N	465770	2500	179 억	107178	N	N	0	N	00	N
58	20240722	161253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11440	120	2	1.06	3155083260	273406	187.83	11550	11890	11100	14710	7930	11320	11540.61	1.47	1292	11646	11482	11266	11102	10886	11565	11185	179	3390	2500	7010	10	1	7171032	820	57.20	2.62	12	3.81	200.00	4365.00	38200	20230918	-70.05	6920	20240416	65.32	17010	-32.75	20240701	6920	65.32	20240416	38200	-70.05	20230918	6920	65.32	20240416	2.65	N	465770	2500	179 억	105468	N	N	0	N	00	N
59	20240722	151309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11480	160	2	1.41	3046524470	263931	181.32	11550	11890	11100	14710	7930	11320	11542.98	1.47	43	11646	11482	11266	11102	10886	11565	11185	179	3390	2500	7010	10	1	7171032	823	57.40	2.63	12	3.68	200.00	4365.00	38200	20230918	-69.95	6920	20240416	65.90	17010	-32.51	20240701	6920	65.90	20240416	38200	-69.95	20230918	6920	65.90	20240416	2.65	N	465770	2500	179 억	105468	N	N	0	N	00	N
60	20240722	141315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	30	2	0.27	2710101750	234700	161.24	11550	11890	11100	14710	7930	11320	11547.20	1.47	-8138	11646	11482	11266	11102	10886	11565	11185	179	3390	2500	7010	10	1	7171032	814	56.75	2.60	12	3.27	200.00	4365.00	38200	20230918	-70.29	6920	20240416	64.02	17010	-33.27	20240701	6920	64.02	20240416	38200	-70.29	20230918	6920	64.02	20240416	2.65	N	465770	2500	179 억	105468	N	N	0	N	00	N
61	20240722	131309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11190	-130	5	-1.15	2442849990	211202	145.09	11550	11890	11100	14710	7930	11320	11566.54	1.47	-13358	11646	11482	11266	11102	10886	11565	11185	179	3390	2500	7010	10	1	7171032	802	55.95	2.56	12	2.95	200.00	4365.00	38200	20230918	-70.71	6920	20240416	61.71	17010	-34.22	20240701	6920	61.71	20240416	38200	-70.71	20230918	6920	61.71	20240416	2.65	N	465770	2500	179 억	105468	N	N	0	N	00	N
62	20240722	121305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-20	5	-0.18	2180502300	187768	128.99	11550	11890	11270	14710	7930	11320	11612.92	1.47	-10306	11646	11482	11266	11102	10886	11565	11185	179	3390	2500	7010	10	1	7171032	810	56.50	2.59	12	2.62	200.00	4365.00	38200	20230918	-70.42	6920	20240416	63.29	17010	-33.57	20240701	6920	63.29	20240416	38200	-70.42	20230918	6920	63.29	20240416	2.65	N	465770	2500	179 억	105468	N	N	0	N	00	N
63	20240722	111306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11280	-40	5	-0.35	2007149710	172461	118.48	11550	11890	11280	14710	7930	11320	11638.49	1.47	-5644	11646	11482	11266	11102	10886	11565	11185	179	3390	2500	7010	10	1	7171032	809	56.40	2.58	12	2.40	200.00	4365.00	38200	20230918	-70.47	6920	20240416	63.01	17010	-33.69	20240701	6920	63.01	20240416	38200	-70.47	20230918	6920	63.01	20240416	2.65	N	465770	2500	179 억	105468	N	N	0	N	00	N
64	20240722	101302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11590	270	2	2.39	1722792580	147613	101.41	11550	11890	11370	14710	7930	11320	11671.27	1.47	1192	11646	11482	11266	11102	10886	11565	11185	179	3390	2500	7010	10	1	7171032	831	57.95	2.66	12	2.06	200.00	4365.00	38200	20230918	-69.66	6920	20240416	67.49	17010	-31.86	20240701	6920	67.49	20240416	38200	-69.66	20230918	6920	67.49	20240416	2.65	N	465770	2500	179 억	105468	N	N	0	N	00	N
65	20240722	091307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	480	2	4.24	430650320	37187	25.55	11550	11860	11370	14710	7930	11320	11581.45	1.47	1854	11646	11482	11266	11102	10886	11565	11185	179	3390	2500	7010	10	1	7171032	846	59.00	2.70	12	0.52	200.00	4365.00	38200	20230918	-69.11	6920	20240416	70.52	17010	-30.63	20240701	6920	70.52	20240416	38200	-69.11	20230918	6920	70.52	20240416	2.65	N	465770	2500	179 억	105468	N	N	0	N	00	N
66	20240719	161233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	-100	5	-0.88	1587827560	141460	58.53	11300	11430	11050	14840	8000	11420	11224.17	1.19	20588	12200	11810	11490	11100	10780	11650	10940	179	3420	2500	7080	10	1	7171032	812	56.60	2.59	12	1.97	200.00	4365.00	38200	20230918	-70.37	6920	20240416	63.58	17010	-33.45	20240701	6920	63.58	20240416	38200	-70.37	20230918	6920	63.58	20240416	2.54	N	465770	2500	179 억	85146	N	N	1	N	00	N
67	20240719	151246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-120	5	-1.05	1463861730	130522	54.00	11300	11430	11050	14840	8000	11420	11215.44	1.19	20245	12200	11810	11490	11100	10780	11650	10940	179	3420	2500	7080	10	1	7171032	810	56.50	2.59	12	1.82	200.00	4365.00	38200	20230918	-70.42	6920	20240416	63.29	17010	-33.57	20240701	6920	63.29	20240416	38200	-70.42	20230918	6920	63.29	20240416	2.54	N	465770	2500	179 억	85146	N	N	1	N	00	N
68	20240719	141248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11180	-240	5	-2.10	1282726530	114403	47.34	11300	11430	11050	14840	8000	11420	11212.35	1.19	12624	12200	11810	11490	11100	10780	11650	10940	179	3420	2500	7080	10	1	7171032	802	55.90	2.56	12	1.60	200.00	4365.00	38200	20230918	-70.73	6920	20240416	61.56	17010	-34.27	20240701	6920	61.56	20240416	38200	-70.73	20230918	6920	61.56	20240416	2.54	N	465770	2500	179 억	85146	N	N	1	N	00	N
69	20240719	131238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11200	-220	5	-1.93	1122398380	100071	41.41	11300	11430	11050	14840	8000	11420	11216.02	1.19	9508	12200	11810	11490	11100	10780	11650	10940	179	3420	2500	7080	10	1	7171032	803	56.00	2.57	12	1.40	200.00	4365.00	38200	20230918	-70.68	6920	20240416	61.85	17010	-34.16	20240701	6920	61.85	20240416	38200	-70.68	20230918	6920	61.85	20240416	2.54	N	465770	2500	179 억	85146	N	N	1	N	00	N
70	20240719	121237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	-130	5	-1.14	1041238380	92845	38.42	11300	11430	11050	14840	8000	11420	11214.80	1.19	8432	12200	11810	11490	11100	10780	11650	10940	179	3420	2500	7080	10	1	7171032	810	56.45	2.59	12	1.29	200.00	4365.00	38200	20230918	-70.45	6920	20240416	63.15	17010	-33.63	20240701	6920	63.15	20240416	38200	-70.45	20230918	6920	63.15	20240416	2.54	N	465770	2500	179 억	85146	N	N	1	N	00	N
71	20240719	111250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	-160	5	-1.40	735254870	65491	27.10	11300	11430	11050	14840	8000	11420	11226.81	1.19	3165	12200	11810	11490	11100	10780	11650	10940	179	3420	2500	7080	10	1	7171032	807	56.30	2.58	12	0.91	200.00	4365.00	38200	20230918	-70.52	6920	20240416	62.72	17010	-33.80	20240701	6920	62.72	20240416	38200	-70.52	20230918	6920	62.72	20240416	2.54	N	465770	2500	179 억	85146	N	N	1	N	00	N
72	20240719	101235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11230	-190	5	-1.66	394840240	34964	14.47	11300	11430	11200	14840	8000	11420	11292.77	1.19	932	12200	11810	11490	11100	10780	11650	10940	179	3420	2500	7080	10	1	7171032	805	56.15	2.57	12	0.49	200.00	4365.00	38200	20230918	-70.60	6920	20240416	62.28	17010	-33.98	20240701	6920	62.28	20240416	38200	-70.60	20230918	6920	62.28	20240416	2.54	N	465770	2500	179 억	85146	N	N	1	N	00	N
73	20240719	091252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	-150	5	-1.31	122143540	10837	4.48	11300	11350	11200	14840	8000	11420	11270.97	1.19	2441	12200	11810	11490	11100	10780	11650	10940	179	3420	2500	7080	10	1	7171032	808	56.35	2.58	12	0.15	200.00	4365.00	38200	20230918	-70.50	6920	20240416	62.86	17010	-33.74	20240701	6920	62.86	20240416	38200	-70.50	20230918	6920	62.86	20240416	2.54	N	465770	2500	179 억	85146	N	N	1	N	00	N
74	20240718	161226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	-410	5	-3.47	2673264010	235286	36.58	11650	11880	11170	15370	8290	11830	11361.21	0.89	21306	13323	12576	12203	11456	11083	12390	11270	179	3540	2500	7330	10	1	7171032	819	57.10	2.62	12	3.28	200.00	4365.00	38200	20230918	-70.10	6920	20240416	65.03	17010	-32.86	20240701	6920	65.03	20240416	38200	-70.10	20230918	6920	65.03	20240416	2.36	N	465770	2500	179 억	63977	N	N	1	N	00	N
75	20240718	151237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	-400	5	-3.38	2596564290	228565	35.54	11650	11880	11170	15370	8290	11830	11359.82	0.89	19782	13323	12576	12203	11456	11083	12390	11270	179	3540	2500	7330	10	1	7171032	820	57.15	2.62	12	3.19	200.00	4365.00	38200	20230918	-70.08	6920	20240416	65.17	17010	-32.80	20240701	6920	65.17	20240416	38200	-70.08	20230918	6920	65.17	20240416	2.36	N	465770	2500	179 억	63977	N	N	2	N	00	N
76	20240718	141229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	-400	5	-3.38	2391682990	210544	32.73	11650	11880	11170	15370	8290	11830	11359.03	0.89	14953	13323	12576	12203	11456	11083	12390	11270	179	3540	2500	7330	10	1	7171032	820	57.15	2.62	12	2.94	200.00	4365.00	38200	20230918	-70.08	6920	20240416	65.17	17010	-32.80	20240701	6920	65.17	20240416	38200	-70.08	20230918	6920	65.17	20240416	2.36	N	465770	2500	179 억	63977	N	N	2	N	00	N
77	20240718	131228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	-480	5	-4.06	2246434760	197739	30.74	11650	11880	11170	15370	8290	11830	11360.06	0.89	13164	13323	12576	12203	11456	11083	12390	11270	179	3540	2500	7330	10	1	7171032	814	56.75	2.60	12	2.76	200.00	4365.00	38200	20230918	-70.29	6920	20240416	64.02	17010	-33.27	20240701	6920	64.02	20240416	38200	-70.29	20230918	6920	64.02	20240416	2.36	N	465770	2500	179 억	63977	N	N	2	N	00	N
78	20240718	121229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11460	-370	5	-3.13	1981674460	174626	27.15	11650	11880	11170	15370	8290	11830	11347.47	0.89	9597	13323	12576	12203	11456	11083	12390	11270	179	3540	2500	7330	10	1	7171032	822	57.30	2.63	12	2.44	200.00	4365.00	38200	20230918	-70.00	6920	20240416	65.61	17010	-32.63	20240701	6920	65.61	20240416	38200	-70.00	20230918	6920	65.61	20240416	2.36	N	465770	2500	179 억	63977	N	N	2	N	00	N
79	20240718	111237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	-570	5	-4.82	1584862330	139517	21.69	11650	11880	11200	15370	8290	11830	11358.86	0.89	9859	13323	12576	12203	11456	11083	12390	11270	179	3540	2500	7330	10	1	7171032	807	56.30	2.58	12	1.95	200.00	4365.00	38200	20230918	-70.52	6920	20240416	62.72	17010	-33.80	20240701	6920	62.72	20240416	38200	-70.52	20230918	6920	62.72	20240416	2.36	N	465770	2500	179 억	63977	N	N	2	N	00	N
80	20240718	101239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	-410	5	-3.47	1114723010	97780	15.20	11650	11880	11200	15370	8290	11830	11399.31	0.89	2932	13323	12576	12203	11456	11083	12390	11270	179	3540	2500	7330	10	1	7171032	819	57.10	2.62	12	1.36	200.00	4365.00	38200	20230918	-70.10	6920	20240416	65.03	17010	-32.86	20240701	6920	65.03	20240416	38200	-70.10	20230918	6920	65.03	20240416	2.36	N	465770	2500	179 억	63977	N	N	2	N	00	N
81	20240718	091241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-530	5	-4.48	642082050	55986	8.70	11650	11880	11200	15370	8290	11830	11467.13	0.89	3070	13323	12576	12203	11456	11083	12390	11270	179	3540	2500	7330	10	1	7171032	810	56.50	2.59	12	0.78	200.00	4365.00	38200	20230918	-70.42	6920	20240416	63.29	17010	-33.57	20240701	6920	63.29	20240416	38200	-70.42	20230918	6920	63.29	20240416	2.36	N	465770	2500	179 억	63977	N	N	2	N	00	N
82	20240717	161331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11830	-260	5	-2.15	7956186250	637202	70.09	11930	12950	11830	15710	8470	12090	12488.57	0.89	1543	13636	12862	12256	11482	10876	13250	11870	179	3620	2500	7490	10	1	7171032	848	59.15	2.71	12	8.89	200.00	4365.00	38200	20230918	-69.03	6920	20240416	70.95	17010	-30.45	20240701	6920	70.95	20240416	38200	-69.03	20230918	6920	70.95	20240416	2.42	N	465770	2500	179 억	63593	N	N	2	N	00	N
83	20240717	151339	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11950	-140	5	-1.16	7755389670	620283	68.23	11930	12950	11930	15710	8470	12090	12503.03	0.89	1539	13636	12862	12256	11482	10876	13250	11870	179	3620	2500	7490	10	1	7171032	857	59.75	2.74	12	8.65	200.00	4365.00	38200	20230918	-68.72	6920	20240416	72.69	17010	-29.75	20240701	6920	72.69	20240416	38200	-68.72	20230918	6920	72.69	20240416	2.42	N	465770	2500	179 억	63593	N	N	0	N	00	N
84	20240717	141336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12010	-80	5	-0.66	7403743300	590957	65.00	11930	12950	11930	15710	8470	12090	12528.45	0.89	4474	13636	12862	12256	11482	10876	13250	11870	179	3620	2500	7490	10	1	7171032	861	60.05	2.75	12	8.24	200.00	4365.00	38200	20230918	-68.56	6920	20240416	73.55	17010	-29.39	20240701	6920	73.55	20240416	38200	-68.56	20230918	6920	73.55	20240416	2.42	N	465770	2500	179 억	63593	N	N	0	N	00	N
85	20240717	131333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12140	50	2	0.41	6996762840	557228	61.29	11930	12950	11930	15710	8470	12090	12556.43	0.89	7643	13636	12862	12256	11482	10876	13250	11870	179	3620	2500	7490	10	1	7171032	871	60.70	2.78	12	7.77	200.00	4365.00	38200	20230918	-68.22	6920	20240416	75.43	17010	-28.63	20240701	6920	75.43	20240416	38200	-68.22	20230918	6920	75.43	20240416	2.42	N	465770	2500	179 억	63593	N	N	0	N	00	N
86	20240717	121335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12450	360	2	2.98	5951460750	472792	52.00	11930	12950	11930	15710	8470	12090	12587.98	0.89	17862	13636	12862	12256	11482	10876	13250	11870	179	3620	2500	7490	10	1	7171032	893	62.25	2.85	12	6.59	200.00	4365.00	38200	20230918	-67.41	6920	20240416	79.91	17010	-26.81	20240701	6920	79.91	20240416	38200	-67.41	20230918	6920	79.91	20240416	2.42	N	465770	2500	179 억	63593	N	N	0	N	00	N
87	20240717	111337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12440	350	2	2.89	5590189120	443596	48.79	11930	12950	11930	15710	8470	12090	12602.06	0.89	23750	13636	12862	12256	11482	10876	13250	11870	179	3620	2500	7490	10	1	7171032	892	62.20	2.85	12	6.19	200.00	4365.00	38200	20230918	-67.43	6920	20240416	79.77	17010	-26.87	20240701	6920	79.77	20240416	38200	-67.43	20230918	6920	79.77	20240416	2.42	N	465770	2500	179 억	63593	N	N	0	N	00	N
88	20240717	101340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12400	310	2	2.56	4863247060	384882	42.34	11930	12950	11930	15710	8470	12090	12635.78	0.89	12829	13636	12862	12256	11482	10876	13250	11870	179	3620	2500	7490	10	1	7171032	889	62.00	2.84	12	5.37	200.00	4365.00	38200	20230918	-67.54	6920	20240416	79.19	17010	-27.10	20240701	6920	79.19	20240416	38200	-67.54	20230918	6920	79.19	20240416	2.42	N	465770	2500	179 억	63593	N	N	0	N	00	N
89	20240717	091103	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12210	120	2	0.99	253650330	20917	2.30	11930	12240	11930	15710	8470	12090	12126.64	0.89	2878	13636	12862	12256	11482	10876	13250	11870	179	3620	2500	7490	10	1	7171032	876	61.05	2.80	12	0.29	200.00	4365.00	38200	20230918	-68.04	6920	20240416	76.45	17010	-28.22	20240701	6920	76.45	20240416	38200	-68.04	20230918	6920	76.45	20240416	2.42	N	465770	2500	179 억	63593	N	N	0	N	00	N
90	20240716	161337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	300	2	2.54	11202523290	899127	381.11	11850	13030	11650	15320	8260	11790	12459.98	1.30	-31305	12390	12090	11820	11520	11250	11955	11385	179	3530	2500	7300	10	1	7171032	867	60.45	2.77	12	12.54	200.00	4365.00	38200	20230918	-68.35	6920	20240416	74.71	17010	-28.92	20240701	6920	74.71	20240416	38200	-68.35	20230918	6920	74.71	20240416	2.02	N	465770	2500	179 억	93473	N	N	0	N	00	N
91	20240716	151352	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	300	2	2.54	11062555970	887555	376.20	11850	13030	11650	15320	8260	11790	12464.20	1.30	-31449	12390	12090	11820	11520	11250	11955	11385	179	3530	2500	7300	10	1	7171032	867	60.45	2.77	12	12.38	200.00	4365.00	38200	20230918	-68.35	6920	20240416	74.71	17010	-28.92	20240701	6920	74.71	20240416	38200	-68.35	20230918	6920	74.71	20240416	2.02	N	465770	2500	179 억	93473	N	N	0	N	00	N
92	20240716	141346	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12120	330	2	2.80	10619806420	851126	360.76	11850	13030	11650	15320	8260	11790	12477.49	1.30	-31265	12390	12090	11820	11520	11250	11955	11385	179	3530	2500	7300	10	1	7171032	869	60.60	2.78	12	11.87	200.00	4365.00	38200	20230918	-68.27	6920	20240416	75.14	17010	-28.75	20240701	6920	75.14	20240416	38200	-68.27	20230918	6920	75.14	20240416	2.02	N	465770	2500	179 억	93473	N	N	0	N	00	N
93	20240716	131348	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12220	430	2	3.65	10255818270	821167	348.06	11850	13030	11650	15320	8260	11790	12489.46	1.30	-32036	12390	12090	11820	11520	11250	11955	11385	179	3530	2500	7300	10	1	7171032	876	61.10	2.80	12	11.45	200.00	4365.00	38200	20230918	-68.01	6920	20240416	76.59	17010	-28.16	20240701	6920	76.59	20240416	38200	-68.01	20230918	6920	76.59	20240416	2.02	N	465770	2500	179 억	93473	N	N	0	N	00	N
94	20240716	121342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	400	2	3.39	9907673070	792709	336.00	11850	13030	11650	15320	8260	11790	12498.65	1.30	-33014	12390	12090	11820	11520	11250	11955	11385	179	3530	2500	7300	10	1	7171032	874	60.95	2.79	12	11.05	200.00	4365.00	38200	20230918	-68.09	6920	20240416	76.16	17010	-28.34	20240701	6920	76.16	20240416	38200	-68.09	20230918	6920	76.16	20240416	2.02	N	465770	2500	179 억	93473	N	N	0	N	00	N
95	20240716	111346	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12130	340	2	2.88	9635077390	770351	326.53	11850	13030	11650	15320	8260	11790	12507.54	1.30	-34442	12390	12090	11820	11520	11250	11955	11385	179	3530	2500	7300	10	1	7171032	870	60.65	2.78	12	10.74	200.00	4365.00	38200	20230918	-68.25	6920	20240416	75.29	17010	-28.69	20240701	6920	75.29	20240416	38200	-68.25	20230918	6920	75.29	20240416	2.02	N	465770	2500	179 억	93473	N	N	0	N	00	N
96	20240716	101345	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12470	680	2	5.77	7518038830	597426	253.23	11850	13030	11650	15320	8260	11790	12584.27	1.30	-35572	12390	12090	11820	11520	11250	11955	11385	179	3530	2500	7300	10	1	7171032	894	62.35	2.86	12	8.33	200.00	4365.00	38200	20230918	-67.36	6920	20240416	80.20	17010	-26.69	20240701	6920	80.20	20240416	38200	-67.36	20230918	6920	80.20	20240416	2.02	N	465770	2500	179 억	93473	N	N	0	N	00	N
97	20240716	091343	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	10	2	0.08	244031400	20791	8.81	11850	11850	11650	15320	8260	11790	11736.94	1.30	1960	12390	12090	11820	11520	11250	11955	11385	179	3530	2500	7300	10	1	7171032	846	59.00	2.70	12	0.29	200.00	4365.00	38200	20230918	-69.11	6920	20240416	70.52	17010	-30.63	20240701	6920	70.52	20240416	38200	-69.11	20230918	6920	70.52	20240416	2.02	N	465770	2500	179 억	93473	N	N	0	N	00	N
98	20240715	161323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11790	-210	5	-1.75	2713165280	230397	47.34	12000	12120	11550	15600	8400	12000	11776.03	0.94	26427	13493	12746	12373	11626	11253	12560	11440	179	3600	2500	7440	10	1	7171032	845	58.95	2.70	12	3.21	200.00	4365.00	38200	20230918	-69.14	6920	20240416	70.38	17010	-30.69	20240701	6920	70.38	20240416	38200	-69.14	20230918	6920	70.38	20240416	1.97	N	465770	2500	179 억	67352	N	N	1	N	00	N
99	20240715	151332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	-200	5	-1.67	2605538820	221266	45.46	12000	12120	11550	15600	8400	12000	11775.59	0.94	25226	13493	12746	12373	11626	11253	12560	11440	179	3600	2500	7440	10	1	7171032	846	59.00	2.70	12	3.09	200.00	4365.00	38200	20230918	-69.11	6920	20240416	70.52	17010	-30.63	20240701	6920	70.52	20240416	38200	-69.11	20230918	6920	70.52	20240416	1.97	N	465770	2500	179 억	67352	N	N	1	N	00	N
100	20240715	141330	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11740	-260	5	-2.17	2271004230	192915	39.64	12000	12120	11550	15600	8400	12000	11772.04	0.94	25524	13493	12746	12373	11626	11253	12560	11440	179	3600	2500	7440	10	1	7171032	842	58.70	2.69	12	2.69	200.00	4365.00	38200	20230918	-69.27	6920	20240416	69.65	17010	-30.98	20240701	6920	69.65	20240416	38200	-69.27	20230918	6920	69.65	20240416	1.97	N	465770	2500	179 억	67352	N	N	1	N	00	N
101	20240715	131332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11690	-310	5	-2.58	2115771130	179667	36.91	12000	12120	11550	15600	8400	12000	11776.07	0.94	21980	13493	12746	12373	11626	11253	12560	11440	179	3600	2500	7440	10	1	7171032	838	58.45	2.68	12	2.51	200.00	4365.00	38200	20230918	-69.40	6920	20240416	68.93	17010	-31.28	20240701	6920	68.93	20240416	38200	-69.40	20230918	6920	68.93	20240416	1.97	N	465770	2500	179 억	67352	N	N	1	N	00	N
102	20240715	121329	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	-290	5	-2.42	1959898660	166354	34.18	12000	12120	11550	15600	8400	12000	11781.49	0.94	20395	13493	12746	12373	11626	11253	12560	11440	179	3600	2500	7440	10	1	7171032	840	58.55	2.68	12	2.32	200.00	4365.00	38200	20230918	-69.35	6920	20240416	69.22	17010	-31.16	20240701	6920	69.22	20240416	38200	-69.35	20230918	6920	69.22	20240416	1.97	N	465770	2500	179 억	67352	N	N	1	N	00	N
103	20240715	111329	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	-300	5	-2.50	1831210340	155350	31.92	12000	12120	11550	15600	8400	12000	11787.64	0.94	19050	13493	12746	12373	11626	11253	12560	11440	179	3600	2500	7440	10	1	7171032	839	58.50	2.68	12	2.17	200.00	4365.00	38200	20230918	-69.37	6920	20240416	69.08	17010	-31.22	20240701	6920	69.08	20240416	38200	-69.37	20230918	6920	69.08	20240416	1.97	N	465770	2500	179 억	67352	N	N	1	N	00	N
104	20240715	101328	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	-320	5	-2.67	1269050040	107059	22.00	12000	12120	11640	15600	8400	12000	11853.74	0.94	8726	13493	12746	12373	11626	11253	12560	11440	179	3600	2500	7440	10	1	7171032	838	58.40	2.68	12	1.49	200.00	4365.00	38200	20230918	-69.42	6920	20240416	68.79	17010	-31.33	20240701	6920	68.79	20240416	38200	-69.42	20230918	6920	68.79	20240416	1.97	N	465770	2500	179 억	67352	N	N	1	N	00	N
105	20240715	091330	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11790	-210	5	-1.75	503330650	41986	8.63	12000	12120	11790	15600	8400	12000	11988.06	0.94	-1536	13493	12746	12373	11626	11253	12560	11440	179	3600	2500	7440	10	1	7171032	845	58.95	2.70	12	0.59	200.00	4365.00	38200	20230918	-69.14	6920	20240416	70.38	17010	-30.69	20240701	6920	70.38	20240416	38200	-69.14	20230918	6920	70.38	20240416	1.97	N	465770	2500	179 억	67352	N	N	1	N	00	N
106	20240712	161318	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	-1320	5	-9.91	5735924530	464504	82.71	12880	13120	12000	17310	9330	13320	12349.05	1.97	-73018	14133	13726	13223	12816	12313	13930	13020	179	3990	2500	8250	10	1	7171032	861	60.00	2.75	12	6.48	200.00	4365.00	38200	20230918	-68.59	6920	20240416	73.41	17010	-29.45	20240701	6920	73.41	20240416	38200	-68.59	20230918	6920	73.41	20240416	1.55	N	465770	2500	179 억	141419	N	N	1	N	00	N
107	20240712	151326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	-1290	5	-9.68	5341508530	431661	76.86	12880	13120	12020	17310	9330	13320	12373.59	1.97	-71022	14133	13726	13223	12816	12313	13930	13020	179	3990	2500	8250	10	1	7171032	863	60.15	2.76	12	6.02	200.00	4365.00	38200	20230918	-68.51	6920	20240416	73.84	17010	-29.28	20240701	6920	73.84	20240416	38200	-68.51	20230918	6920	73.84	20240416	1.55	N	465770	2500	179 억	141419	N	N	0	N	00	N
108	20240712	141330	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	-1290	5	-9.68	4894315350	394520	70.25	12880	13120	12030	17310	9330	13320	12404.98	1.97	-66910	14133	13726	13223	12816	12313	13930	13020	179	3990	2500	8250	10	1	7171032	863	60.15	2.76	12	5.50	200.00	4365.00	38200	20230918	-68.51	6920	20240416	73.84	17010	-29.28	20240701	6920	73.84	20240416	38200	-68.51	20230918	6920	73.84	20240416	1.55	N	465770	2500	179 억	141419	N	N	0	N	00	N
109	20240712	131324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	-1220	5	-9.16	4446025370	357416	63.64	12880	13120	12030	17310	9330	13320	12438.55	1.97	-56977	14133	13726	13223	12816	12313	13930	13020	179	3990	2500	8250	10	1	7171032	868	60.50	2.77	12	4.98	200.00	4365.00	38200	20230918	-68.32	6920	20240416	74.86	17010	-28.87	20240701	6920	74.86	20240416	38200	-68.32	20230918	6920	74.86	20240416	1.55	N	465770	2500	179 억	141419	N	N	0	N	00	N
110	20240712	121325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	-1230	5	-9.23	4002888410	320780	57.12	12880	13120	12080	17310	9330	13320	12477.75	1.97	-48365	14133	13726	13223	12816	12313	13930	13020	179	3990	2500	8250	10	1	7171032	867	60.45	2.77	12	4.47	200.00	4365.00	38200	20230918	-68.35	6920	20240416	74.71	17010	-28.92	20240701	6920	74.71	20240416	38200	-68.35	20230918	6920	74.71	20240416	1.55	N	465770	2500	179 억	141419	N	N	0	N	00	N
111	20240712	111321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12160	-1160	5	-8.71	3573143900	285430	50.82	12880	13120	12080	17310	9330	13320	12517.53	1.97	-35289	14133	13726	13223	12816	12313	13930	13020	179	3990	2500	8250	10	1	7171032	872	60.80	2.79	12	3.98	200.00	4365.00	38200	20230918	-68.17	6920	20240416	75.72	17010	-28.51	20240701	6920	75.72	20240416	38200	-68.17	20230918	6920	75.72	20240416	1.55	N	465770	2500	179 억	141419	N	N	0	N	00	N
112	20240712	101323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12140	-1180	5	-8.86	2674296680	211772	37.71	12880	13120	12100	17310	9330	13320	12627.11	1.97	-22639	14133	13726	13223	12816	12313	13930	13020	179	3990	2500	8250	10	1	7171032	871	60.70	2.78	12	2.95	200.00	4365.00	38200	20230918	-68.22	6920	20240416	75.43	17010	-28.63	20240701	6920	75.43	20240416	38200	-68.22	20230918	6920	75.43	20240416	1.55	N	465770	2500	179 억	141419	N	N	0	N	00	N
113	20240712	091320	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12750	-570	5	-4.28	707293580	54822	9.76	12880	13120	12750	17310	9330	13320	12899.11	1.97	-9395	14133	13726	13223	12816	12313	13930	13020	179	3990	2500	8250	10	1	7171032	914	63.75	2.92	12	0.76	200.00	4365.00	38200	20230918	-66.62	6920	20240416	84.25	17010	-25.04	20240701	6920	84.25	20240416	38200	-66.62	20230918	6920	84.25	20240416	1.55	N	465770	2500	179 억	141419	N	N	0	N	00	N
114	20240711	161314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13320	170	2	1.29	7311968280	548809	35.43	13200	13630	12720	17090	9210	13150	13323.46	2.08	-8979	14843	13996	13243	12396	11643	14420	12820	179	3940	2500	8150	10	1	7171032	955	66.60	3.05	12	7.65	200.00	4365.00	38200	20230918	-65.13	6920	20240416	92.49	17010	-21.69	20240701	6920	92.49	20240416	38200	-65.13	20230918	6920	92.49	20240416	1.35	N	465770	2500	179 억	148817	N	N	0	N	00	N
115	20240711	151321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13260	110	2	0.84	6951817180	521731	33.69	13200	13630	12720	17090	9210	13150	13324.57	2.08	-4953	14843	13996	13243	12396	11643	14420	12820	179	3940	2500	8150	10	1	7171032	951	66.30	3.04	12	7.28	200.00	4365.00	38200	20230918	-65.29	6920	20240416	91.62	17010	-22.05	20240701	6920	91.62	20240416	38200	-65.29	20230918	6920	91.62	20240416	1.35	N	465770	2500	179 억	148817	N	N	0	N	00	N
116	20240711	141323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13400	250	2	1.90	5468416900	411313	26.56	13200	13600	12720	17090	9210	13150	13295.08	2.08	21647	14843	13996	13243	12396	11643	14420	12820	179	3940	2500	8150	10	1	7171032	961	67.00	3.07	12	5.74	200.00	4365.00	38200	20230918	-64.92	6920	20240416	93.64	17010	-21.22	20240701	6920	93.64	20240416	38200	-64.92	20230918	6920	93.64	20240416	1.35	N	465770	2500	179 억	148817	N	N	0	N	00	N
117	20240711	131320	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13270	120	2	0.91	5064615170	381014	24.60	13200	13600	12720	17090	9210	13150	13292.52	2.08	24034	14843	13996	13243	12396	11643	14420	12820	179	3940	2500	8150	10	1	7171032	952	66.35	3.04	12	5.31	200.00	4365.00	38200	20230918	-65.26	6920	20240416	91.76	17010	-21.99	20240701	6920	91.76	20240416	38200	-65.26	20230918	6920	91.76	20240416	1.35	N	465770	2500	179 억	148817	N	N	0	N	00	N
118	20240711	121318	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13370	220	2	1.67	4396240870	331158	21.38	13200	13600	12720	17090	9210	13150	13275.41	2.08	29292	14843	13996	13243	12396	11643	14420	12820	179	3940	2500	8150	10	1	7171032	959	66.85	3.06	12	4.62	200.00	4365.00	38200	20230918	-65.00	6920	20240416	93.21	17010	-21.40	20240701	6920	93.21	20240416	38200	-65.00	20230918	6920	93.21	20240416	1.35	N	465770	2500	179 억	148817	N	N	0	N	00	N
119	20240711	111315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13210	60	2	0.46	3875112670	292118	18.86	13200	13600	12720	17090	9210	13150	13265.63	2.08	27441	14843	13996	13243	12396	11643	14420	12820	179	3940	2500	8150	10	1	7171032	947	66.05	3.03	12	4.07	200.00	4365.00	38200	20230918	-65.42	6920	20240416	90.90	17010	-22.34	20240701	6920	90.90	20240416	38200	-65.42	20230918	6920	90.90	20240416	1.35	N	465770	2500	179 억	148817	N	N	0	N	00	N
120	20240711	101317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13330	180	2	1.37	3266891570	246316	15.90	13200	13600	12720	17090	9210	13150	13263.08	2.08	27635	14843	13996	13243	12396	11643	14420	12820	179	3940	2500	8150	10	1	7171032	956	66.65	3.05	12	3.43	200.00	4365.00	38200	20230918	-65.10	6920	20240416	92.63	17010	-21.63	20240701	6920	92.63	20240416	38200	-65.10	20230918	6920	92.63	20240416	1.35	N	465770	2500	179 억	148817	N	N	0	N	00	N
121	20240711	091314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13010	-140	5	-1.06	774231330	58633	3.79	13200	13380	13000	17090	9210	13150	13204.84	2.08	-6061	14843	13996	13243	12396	11643	14420	12820	179	3940	2500	8150	10	1	7171032	933	65.05	2.98	12	0.82	200.00	4365.00	38200	20230918	-65.94	6920	20240416	88.01	17010	-23.52	20240701	6920	88.01	20240416	38200	-65.94	20230918	6920	88.01	20240416	1.35	N	465770	2500	179 억	148817	N	N	0	N	00	N
122	20240710	161307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13150	510	2	4.03	20485048850	1528912	389.10	12590	14090	12490	16430	8850	12640	13399.57	1.89	23352	13213	12926	12573	12286	11933	12750	12110	179	3790	2500	7830	10	1	7171032	943	65.75	3.01	12	21.32	200.00	4365.00	38200	20230918	-65.58	6920	20240416	90.03	17010	-22.69	20240701	6920	90.03	20240416	38200	-65.58	20230918	6920	90.03	20240416	1.45	N	465770	2500	179 억	135864	N	N	0	N	00	N
123	20240710	151314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13090	450	2	3.56	20097952640	1499427	381.59	12590	14090	12490	16430	8850	12640	13404.17	1.89	26579	13213	12926	12573	12286	11933	12750	12110	179	3790	2500	7830	10	1	7171032	939	65.45	3.00	12	20.91	200.00	4365.00	38200	20230918	-65.73	6920	20240416	89.16	17010	-23.05	20240701	6920	89.16	20240416	38200	-65.73	20230918	6920	89.16	20240416	1.45	N	465770	2500	179 억	135864	N	N	0	N	00	N
124	20240710	141314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13320	680	2	5.38	19294259410	1438362	366.05	12590	14090	12490	16430	8850	12640	13414.49	1.89	33685	13213	12926	12573	12286	11933	12750	12110	179	3790	2500	7830	10	1	7171032	955	66.60	3.05	12	20.06	200.00	4365.00	38200	20230918	-65.13	6920	20240416	92.49	17010	-21.69	20240701	6920	92.49	20240416	38200	-65.13	20230918	6920	92.49	20240416	1.45	N	465770	2500	179 억	135864	N	N	0	N	00	N
125	20240710	131313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13220	580	2	4.59	18605607020	1386274	352.80	12590	14090	12490	16430	8850	12640	13421.76	1.89	29189	13213	12926	12573	12286	11933	12750	12110	179	3790	2500	7830	10	1	7171032	948	66.10	3.03	12	19.33	200.00	4365.00	38200	20230918	-65.39	6920	20240416	91.04	17010	-22.28	20240701	6920	91.04	20240416	38200	-65.39	20230918	6920	91.04	20240416	1.45	N	465770	2500	179 억	135864	N	N	0	N	00	N
126	20240710	121310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13230	590	2	4.67	18349390900	1366911	347.87	12590	14090	12490	16430	8850	12640	13424.45	1.89	26873	13213	12926	12573	12286	11933	12750	12110	179	3790	2500	7830	10	1	7171032	949	66.15	3.03	12	19.06	200.00	4365.00	38200	20230918	-65.37	6920	20240416	91.18	17010	-22.22	20240701	6920	91.18	20240416	38200	-65.37	20230918	6920	91.18	20240416	1.45	N	465770	2500	179 억	135864	N	N	0	N	00	N
127	20240710	111312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13250	610	2	4.83	17794439110	1325071	337.22	12590	14090	12490	16430	8850	12640	13429.53	1.89	26851	13213	12926	12573	12286	11933	12750	12110	179	3790	2500	7830	10	1	7171032	950	66.25	3.04	12	18.48	200.00	4365.00	38200	20230918	-65.31	6920	20240416	91.47	17010	-22.10	20240701	6920	91.47	20240416	38200	-65.31	20230918	6920	91.47	20240416	1.45	N	465770	2500	179 억	135864	N	N	0	N	00	N
128	20240710	101307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13290	650	2	5.14	16425693760	1222264	311.06	12590	14090	12490	16430	8850	12640	13439.28	1.89	12268	13213	12926	12573	12286	11933	12750	12110	179	3790	2500	7830	10	1	7171032	953	66.45	3.04	12	17.04	200.00	4365.00	38200	20230918	-65.21	6920	20240416	92.05	17010	-21.87	20240701	6920	92.05	20240416	38200	-65.21	20230918	6920	92.05	20240416	1.45	N	465770	2500	179 억	135864	N	N	0	N	00	N
129	20240710	091313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12880	240	2	1.90	1080810240	85011	21.63	12590	12880	12490	16430	8850	12640	12714.48	1.89	14745	13213	12926	12573	12286	11933	12750	12110	179	3790	2500	7830	10	1	7171032	924	64.40	2.95	12	1.19	200.00	4365.00	38200	20230918	-66.28	6920	20240416	86.13	17010	-24.28	20240701	6920	86.13	20240416	38200	-66.28	20230918	6920	86.13	20240416	1.45	N	465770	2500	179 억	135864	N	N	0	N	00	N
130	20240709	161304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12640	-200	5	-1.56	4810328490	384691	68.09	12840	12860	12220	16690	8990	12840	12499.85	1.84	-1719	13466	13152	12866	12552	12266	13010	12410	179	3850	2500	7960	10	1	7171032	906	63.20	2.90	12	5.36	200.00	4365.00	38200	20230918	-66.91	6920	20240416	82.66	17010	-25.69	20240701	6920	82.66	20240416	38200	-66.91	20230918	6920	82.66	20240416	1.48	N	465770	2500	179 억	132037	N	N	0	N	00	N
131	20240709	151313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12630	-210	5	-1.64	4522588190	361919	64.06	12840	12860	12220	16690	8990	12840	12491.97	1.84	-2781	13466	13152	12866	12552	12266	13010	12410	179	3850	2500	7960	10	1	7171032	906	63.15	2.89	12	5.05	200.00	4365.00	38200	20230918	-66.94	6920	20240416	82.51	17010	-25.75	20240701	6920	82.51	20240416	38200	-66.94	20230918	6920	82.51	20240416	1.48	N	465770	2500	179 억	132037	N	N	0	N	00	N
132	20240709	141311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12430	-410	5	-3.19	3837958170	307509	54.43	12840	12860	12220	16690	8990	12840	12475.67	1.84	-12655	13466	13152	12866	12552	12266	13010	12410	179	3850	2500	7960	10	1	7171032	891	62.15	2.85	12	4.29	200.00	4365.00	38200	20230918	-67.46	6920	20240416	79.62	17010	-26.93	20240701	6920	79.62	20240416	38200	-67.46	20230918	6920	79.62	20240416	1.48	N	465770	2500	179 억	132037	N	N	0	N	00	N
133	20240709	131316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	-430	5	-3.35	3613675210	289438	51.23	12840	12860	12220	16690	8990	12840	12479.76	1.84	-7238	13466	13152	12866	12552	12266	13010	12410	179	3850	2500	7960	10	1	7171032	890	62.05	2.84	12	4.04	200.00	4365.00	38200	20230918	-67.51	6920	20240416	79.34	17010	-27.04	20240701	6920	79.34	20240416	38200	-67.51	20230918	6920	79.34	20240416	1.48	N	465770	2500	179 억	132037	N	N	0	N	00	N
134	20240709	121316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12320	-520	5	-4.05	3381831500	270651	47.91	12840	12860	12220	16690	8990	12840	12489.57	1.84	-3375	13466	13152	12866	12552	12266	13010	12410	179	3850	2500	7960	10	1	7171032	883	61.60	2.82	12	3.77	200.00	4365.00	38200	20230918	-67.75	6920	20240416	78.03	17010	-27.57	20240701	6920	78.03	20240416	38200	-67.75	20230918	6920	78.03	20240416	1.48	N	465770	2500	179 억	132037	N	N	0	N	00	N
135	20240709	111318	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12300	-540	5	-4.21	2936502770	234392	41.49	12840	12860	12300	16690	8990	12840	12522.30	1.84	-3383	13466	13152	12866	12552	12266	13010	12410	179	3850	2500	7960	10	1	7171032	882	61.50	2.82	12	3.27	200.00	4365.00	38200	20230918	-67.80	6920	20240416	77.75	17010	-27.69	20240701	6920	77.75	20240416	38200	-67.80	20230918	6920	77.75	20240416	1.48	N	465770	2500	179 억	132037	N	N	0	N	00	N
136	20240709	101312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	-430	5	-3.35	2067631730	164210	29.07	12840	12860	12400	16690	8990	12840	12584.66	1.84	-3324	13466	13152	12866	12552	12266	13010	12410	179	3850	2500	7960	10	1	7171032	890	62.05	2.84	12	2.29	200.00	4365.00	38200	20230918	-67.51	6920	20240416	79.34	17010	-27.04	20240701	6920	79.34	20240416	38200	-67.51	20230918	6920	79.34	20240416	1.48	N	465770	2500	179 억	132037	N	N	0	N	00	N
137	20240709	091309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12710	-130	5	-1.01	728419340	57198	10.12	12840	12860	12600	16690	8990	12840	12726.46	1.84	2279	13466	13152	12866	12552	12266	13010	12410	179	3850	2500	7960	10	1	7171032	911	63.55	2.91	12	0.80	200.00	4365.00	38200	20230918	-66.73	6920	20240416	83.67	17010	-25.28	20240701	6920	83.67	20240416	38200	-66.73	20230918	6920	83.67	20240416	1.48	N	465770	2500	179 억	132037	N	N	0	N	00	N
138	20240708	161301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12840	-910	5	-6.62	7031092130	550121	81.45	13130	13180	12580	17870	9630	13750	12780.44	1.84	-876	14876	14312	13926	13362	12976	14120	13170	179	4120	2500	8520	10	1	7171032	921	64.20	2.94	12	7.67	200.00	4365.00	38200	20230918	-66.39	6920	20240416	85.55	17010	-24.51	20240701	6920	85.55	20240416	38200	-66.39	20230918	6920	85.55	20240416	1.59	N	465770	2500	179 억	131596	N	N	2	N	00	N
139	20240708	151304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12770	-980	5	-7.13	6700396550	524280	77.63	13130	13180	12580	17870	9630	13750	12779.91	1.84	-5858	14876	14312	13926	13362	12976	14120	13170	179	4120	2500	8520	10	1	7171032	916	63.85	2.93	12	7.31	200.00	4365.00	38200	20230918	-66.57	6920	20240416	84.54	17010	-24.93	20240701	6920	84.54	20240416	38200	-66.57	20230918	6920	84.54	20240416	1.59	N	465770	2500	179 억	131596	N	N	2	N	00	N
140	20240708	141306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12850	-900	5	-6.55	6057713770	473845	70.16	13130	13180	12580	17870	9630	13750	12783.87	1.84	-15873	14876	14312	13926	13362	12976	14120	13170	179	4120	2500	8520	10	1	7171032	921	64.25	2.94	12	6.61	200.00	4365.00	38200	20230918	-66.36	6920	20240416	85.69	17010	-24.46	20240701	6920	85.69	20240416	38200	-66.36	20230918	6920	85.69	20240416	1.59	N	465770	2500	179 억	131596	N	N	2	N	00	N
141	20240708	131301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12790	-960	5	-6.98	5629028940	440374	65.20	13130	13180	12580	17870	9630	13750	12782.06	1.84	-19784	14876	14312	13926	13362	12976	14120	13170	179	4120	2500	8520	10	1	7171032	917	63.95	2.93	12	6.14	200.00	4365.00	38200	20230918	-66.52	6920	20240416	84.83	17010	-24.81	20240701	6920	84.83	20240416	38200	-66.52	20230918	6920	84.83	20240416	1.59	N	465770	2500	179 억	131596	N	N	2	N	00	N
142	20240708	121303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12650	-1100	5	-8.00	5233736420	409232	60.59	13130	13180	12580	17870	9630	13750	12788.82	1.84	-24663	14876	14312	13926	13362	12976	14120	13170	179	4120	2500	8520	10	1	7171032	907	63.25	2.90	12	5.71	200.00	4365.00	38200	20230918	-66.88	6920	20240416	82.80	17010	-25.63	20240701	6920	82.80	20240416	38200	-66.88	20230918	6920	82.80	20240416	1.59	N	465770	2500	179 억	131596	N	N	2	N	00	N
143	20240708	111301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12720	-1030	5	-7.49	4826996630	377144	55.84	13130	13180	12580	17870	9630	13750	12798.44	1.84	-21362	14876	14312	13926	13362	12976	14120	13170	179	4120	2500	8520	10	1	7171032	912	63.60	2.91	12	5.26	200.00	4365.00	38200	20230918	-66.70	6920	20240416	83.82	17010	-25.22	20240701	6920	83.82	20240416	38200	-66.70	20230918	6920	83.82	20240416	1.59	N	465770	2500	179 억	131596	N	N	2	N	00	N
144	20240708	101300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12820	-930	5	-6.76	4301898640	335927	49.74	13130	13180	12580	17870	9630	13750	12805.64	1.84	-17933	14876	14312	13926	13362	12976	14120	13170	179	4120	2500	8520	10	1	7171032	919	64.10	2.94	12	4.68	200.00	4365.00	38200	20230918	-66.44	6920	20240416	85.26	17010	-24.63	20240701	6920	85.26	20240416	38200	-66.44	20230918	6920	85.26	20240416	1.59	N	465770	2500	179 억	131596	N	N	2	N	00	N
145	20240708	091259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12650	-1100	5	-8.00	2624572170	204013	30.21	13130	13180	12600	17870	9630	13750	12864.09	1.84	-4029	14876	14312	13926	13362	12976	14120	13170	179	4120	2500	8520	10	1	7171032	907	63.25	2.90	12	2.84	200.00	4365.00	38200	20230918	-66.88	6920	20240416	82.80	17010	-25.63	20240701	6920	82.80	20240416	38200	-66.88	20230918	6920	82.80	20240416	1.59	N	465770	2500	179 억	131596	N	N	2	N	00	N
146	20240705	161253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13750	-810	5	-5.56	9081018320	644879	57.00	14180	14490	13540	18920	10200	14560	14086.08	1.20	41680	15533	15046	14073	13586	12613	15290	13830	179	4360	2500	9020	10	1	7171032	986	68.75	3.15	12	8.99	200.00	4365.00	38200	20230918	-64.01	6920	20240416	98.70	17010	-19.17	20240701	6920	98.70	20240416	38200	-64.01	20230918	6920	98.70	20240416	1.87	N	465770	2500	179 억	86239	N	N	2	N	00	N
147	20240705	151258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13570	-990	5	-6.80	8668756600	614700	54.33	14180	14490	13540	18920	10200	14560	14102.06	1.20	42359	15533	15046	14073	13586	12613	15290	13830	179	4360	2500	9020	10	1	7171032	973	67.85	3.11	12	8.57	200.00	4365.00	38200	20230918	-64.48	6920	20240416	96.10	17010	-20.22	20240701	6920	96.10	20240416	38200	-64.48	20230918	6920	96.10	20240416	1.87	N	465770	2500	179 억	86239	N	N	0	N	00	N
148	20240705	141300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13870	-690	5	-4.74	7523407570	531151	46.95	14180	14490	13810	18920	10200	14560	14163.99	1.20	35273	15533	15046	14073	13586	12613	15290	13830	179	4360	2500	9020	10	1	7171032	995	69.35	3.18	12	7.41	200.00	4365.00	38200	20230918	-63.69	6920	20240416	100.43	17010	-18.46	20240701	6920	100.43	20240416	38200	-63.69	20230918	6920	100.43	20240416	1.87	N	465770	2500	179 억	86239	N	N	0	N	00	N
149	20240705	131257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14140	-420	5	-2.88	6505577080	458231	40.50	14180	14490	13830	18920	10200	14560	14196.77	1.20	58584	15533	15046	14073	13586	12613	15290	13830	179	4360	2500	9020	10	1	7171032	1014	70.70	3.24	12	6.39	200.00	4365.00	38200	20230918	-62.98	6920	20240416	104.34	17010	-16.87	20240701	6920	104.34	20240416	38200	-62.98	20230918	6920	104.34	20240416	1.87	N	465770	2500	179 억	86239	N	N	0	N	00	N
150	20240705	121258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14280	-280	5	-1.92	5898759840	415426	36.72	14180	14490	13830	18920	10200	14560	14198.89	1.20	54695	15533	15046	14073	13586	12613	15290	13830	179	4360	2500	9020	10	1	7171032	1024	71.40	3.27	12	5.79	200.00	4365.00	38200	20230918	-62.62	6920	20240416	106.36	17010	-16.05	20240701	6920	106.36	20240416	38200	-62.62	20230918	6920	106.36	20240416	1.87	N	465770	2500	179 억	86239	N	N	0	N	00	N
151	20240705	111254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14340	-220	5	-1.51	5163394190	363998	32.17	14180	14490	13830	18920	10200	14560	14184.73	1.20	41615	15533	15046	14073	13586	12613	15290	13830	179	4360	2500	9020	10	1	7171032	1028	71.70	3.29	12	5.08	200.00	4365.00	38200	20230918	-62.46	6920	20240416	107.23	17010	-15.70	20240701	6920	107.23	20240416	38200	-62.46	20230918	6920	107.23	20240416	1.87	N	465770	2500	179 억	86239	N	N	0	N	00	N
152	20240705	101254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14210	-350	5	-2.40	4104103970	289184	25.56	14180	14490	13830	18920	10200	14560	14191.40	1.20	31647	15533	15046	14073	13586	12613	15290	13830	179	4360	2500	9020	10	1	7171032	1019	71.05	3.26	12	4.03	200.00	4365.00	38200	20230918	-62.80	6920	20240416	105.35	17010	-16.46	20240701	6920	105.35	20240416	38200	-62.80	20230918	6920	105.35	20240416	1.87	N	465770	2500	179 억	86239	N	N	0	N	00	N
153	20240705	091256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13950	-610	5	-4.19	1579400980	112398	9.94	14180	14210	13830	18920	10200	14560	14049.68	1.20	8790	15533	15046	14073	13586	12613	15290	13830	179	4360	2500	9020	10	1	7171032	1000	69.75	3.20	12	1.57	200.00	4365.00	38200	20230918	-63.48	6920	20240416	101.59	17010	-17.99	20240701	6920	101.59	20240416	38200	-63.48	20230918	6920	101.59	20240416	1.87	N	465770	2500	179 억	86239	N	N	0	N	00	N
154	20240704	161249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14560	560	2	4.00	14758424790	1075449	130.75	13470	14560	13100	18200	9800	14000	13716.37	1.51	-26922	15493	14746	14313	13566	13133	14530	13350	179	4200	2500	8680	10	1	7171032	1044	72.80	3.34	12	15.00	200.00	4365.00	38200	20230918	-61.88	6920	20240416	110.40	17010	-14.40	20240701	6920	110.40	20240416	38200	-61.88	20230918	6920	110.40	20240416	2.32	N	465770	2500	179 억	108283	N	N	0	N	00	N
155	20240704	151254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14200	200	2	1.43	12847735970	942351	114.57	13470	14350	13100	18200	9800	14000	13633.69	1.51	2191	15493	14746	14313	13566	13133	14530	13350	179	4200	2500	8680	10	1	7171032	1018	71.00	3.25	12	13.14	200.00	4365.00	38200	20230918	-62.83	6920	20240416	105.20	17010	-16.52	20240701	6920	105.20	20240416	38200	-62.83	20230918	6920	105.20	20240416	2.32	N	465770	2500	179 억	108283	N	N	0	N	00	N
156	20240704	141253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13470	-530	5	-3.79	7585682980	565459	68.75	13470	13700	13100	18200	9800	14000	13415.06	1.51	44407	15493	14746	14313	13566	13133	14530	13350	179	4200	2500	8680	10	1	7171032	966	67.35	3.09	12	7.89	200.00	4365.00	38200	20230918	-64.74	6920	20240416	94.65	17010	-20.81	20240701	6920	94.65	20240416	38200	-64.74	20230918	6920	94.65	20240416	2.32	N	465770	2500	179 억	108283	N	N	0	N	00	N
157	20240704	131252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13450	-550	5	-3.93	6646631140	496144	60.32	13470	13700	13100	18200	9800	14000	13396.54	1.51	44783	15493	14746	14313	13566	13133	14530	13350	179	4200	2500	8680	10	1	7171032	965	67.25	3.08	12	6.92	200.00	4365.00	38200	20230918	-64.79	6920	20240416	94.36	17010	-20.93	20240701	6920	94.36	20240416	38200	-64.79	20230918	6920	94.36	20240416	2.32	N	465770	2500	179 억	108283	N	N	0	N	00	N
158	20240704	121252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13290	-710	5	-5.07	5914603780	441548	53.68	13470	13700	13100	18200	9800	14000	13395.11	1.51	43629	15493	14746	14313	13566	13133	14530	13350	179	4200	2500	8680	10	1	7171032	953	66.45	3.04	12	6.16	200.00	4365.00	38200	20230918	-65.21	6920	20240416	92.05	17010	-21.87	20240701	6920	92.05	20240416	38200	-65.21	20230918	6920	92.05	20240416	2.32	N	465770	2500	179 억	108283	N	N	0	N	00	N
159	20240704	111250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13380	-620	5	-4.43	5498643000	410190	49.87	13470	13700	13100	18200	9800	14000	13405.07	1.51	41115	15493	14746	14313	13566	13133	14530	13350	179	4200	2500	8680	10	1	7171032	959	66.90	3.07	12	5.72	200.00	4365.00	38200	20230918	-64.97	6920	20240416	93.35	17010	-21.34	20240701	6920	93.35	20240416	38200	-64.97	20230918	6920	93.35	20240416	2.32	N	465770	2500	179 억	108283	N	N	0	N	00	N
160	20240704	101251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13410	-590	5	-4.21	4794176550	357534	43.47	13470	13700	13100	18200	9800	14000	13408.96	1.51	49439	15493	14746	14313	13566	13133	14530	13350	179	4200	2500	8680	10	1	7171032	962	67.05	3.07	12	4.99	200.00	4365.00	38200	20230918	-64.90	6920	20240416	93.79	17010	-21.16	20240701	6920	93.79	20240416	38200	-64.90	20230918	6920	93.79	20240416	2.32	N	465770	2500	179 억	108283	N	N	0	N	00	N
161	20240704	091253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13470	-530	5	-3.79	1709089920	126002	15.32	13470	13700	13460	18200	9800	14000	13563.88	1.51	14379	15493	14746	14313	13566	13133	14530	13350	179	4200	2500	8680	10	1	7171032	966	67.35	3.09	12	1.76	200.00	4365.00	38200	20230918	-64.74	6920	20240416	94.65	17010	-20.81	20240701	6920	94.65	20240416	38200	-64.74	20230918	6920	94.65	20240416	2.32	N	465770	2500	179 억	108283	N	N	0	N	00	N
162	20240703	161246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14000	-1130	5	-7.47	10795605710	752668	77.95	14820	15060	13880	19660	10600	15130	14344.93	1.21	-3036	15916	15522	15006	14612	14096	15720	14810	179	4530	2500	9380	10	1	7171032	1004	70.00	3.21	12	10.50	200.00	4365.00	38200	20230918	-63.35	6920	20240416	102.31	17010	-17.70	20240701	6920	102.31	20240416	38200	-63.35	20230918	6920	102.31	20240416	2.44	N	465770	2500	179 억	86638	N	N	0	N	00	N
163	20240703	151249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14060	-1070	5	-7.07	10303811590	717588	74.32	14820	15060	13880	19660	10600	15130	14358.93	1.21	-12997	15916	15522	15006	14612	14096	15720	14810	179	4530	2500	9380	10	1	7171032	1008	70.30	3.22	12	10.01	200.00	4365.00	38200	20230918	-63.19	6920	20240416	103.18	17010	-17.34	20240701	6920	103.18	20240416	38200	-63.19	20230918	6920	103.18	20240416	2.44	N	465770	2500	179 억	86638	N	N	0	N	00	N
164	20240703	141250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14000	-1130	5	-7.47	9453361310	657043	68.05	14820	15060	13880	19660	10600	15130	14387.71	1.21	-23034	15916	15522	15006	14612	14096	15720	14810	179	4530	2500	9380	10	1	7171032	1004	70.00	3.21	12	9.16	200.00	4365.00	38200	20230918	-63.35	6920	20240416	102.31	17010	-17.70	20240701	6920	102.31	20240416	38200	-63.35	20230918	6920	102.31	20240416	2.44	N	465770	2500	179 억	86638	N	N	0	N	00	N
165	20240703	131249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14000	-1130	5	-7.47	8978423370	623115	64.53	14820	15060	13880	19660	10600	15130	14408.91	1.21	-24248	15916	15522	15006	14612	14096	15720	14810	179	4530	2500	9380	10	1	7171032	1004	70.00	3.21	12	8.69	200.00	4365.00	38200	20230918	-63.35	6920	20240416	102.31	17010	-17.70	20240701	6920	102.31	20240416	38200	-63.35	20230918	6920	102.31	20240416	2.44	N	465770	2500	179 억	86638	N	N	0	N	00	N
166	20240703	121248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14010	-1120	5	-7.40	8458579920	585903	60.68	14820	15060	13880	19660	10600	15130	14436.80	1.21	-29885	15916	15522	15006	14612	14096	15720	14810	179	4530	2500	9380	10	1	7171032	1005	70.05	3.21	12	8.17	200.00	4365.00	38200	20230918	-63.32	6920	20240416	102.46	17010	-17.64	20240701	6920	102.46	20240416	38200	-63.32	20230918	6920	102.46	20240416	2.44	N	465770	2500	179 억	86638	N	N	0	N	00	N
167	20240703	111250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14090	-1040	5	-6.87	7409656100	510968	52.92	14820	15060	14010	19660	10600	15130	14501.19	1.21	-36408	15916	15522	15006	14612	14096	15720	14810	179	4530	2500	9380	10	1	7171032	1010	70.45	3.23	12	7.13	200.00	4365.00	38200	20230918	-63.12	6920	20240416	103.61	17010	-17.17	20240701	6920	103.61	20240416	38200	-63.12	20230918	6920	103.61	20240416	2.44	N	465770	2500	179 억	86638	N	N	0	N	00	N
168	20240703	101251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14070	-1060	5	-7.01	6323785590	434042	44.95	14820	15060	14010	19660	10600	15130	14569.50	1.21	-35874	15916	15522	15006	14612	14096	15720	14810	179	4530	2500	9380	10	1	7171032	1009	70.35	3.22	12	6.05	200.00	4365.00	38200	20230918	-63.17	6920	20240416	103.32	17010	-17.28	20240701	6920	103.32	20240416	38200	-63.17	20230918	6920	103.32	20240416	2.44	N	465770	2500	179 억	86638	N	N	0	N	00	N
169	20240703	091247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	-420	5	-2.78	1723198040	116201	12.03	14820	15060	14700	19660	10600	15130	14829.41	1.21	-11161	15916	15522	15006	14612	14096	15720	14810	179	4530	2500	9380	10	1	7171032	1055	73.55	3.37	12	1.62	200.00	4365.00	38200	20230918	-61.49	6920	20240416	112.57	17010	-13.52	20240701	6920	112.57	20240416	38200	-61.49	20230918	6920	112.57	20240416	2.44	N	465770	2500	179 억	86638	N	N	0	N	00	N
170	20240702	161243	54	100.00	KOSPI	운수.창고	N	N	N	N	N	15130	-70	5	-0.46	13793509900	926822	11.48	14640	15400	14490	19760	10640	15200	14880.71	1.04	47637	17713	16456	15753	14496	13793	16105	14145	179	4560	2500	9420	10	1	7171032	1085	75.65	3.47	12	12.92	200.00	4365.00	38200	20230918	-60.39	6920	20240416	118.64	17010	-11.05	20240701	6920	118.64	20240416	38200	-60.39	20230918	6920	118.64	20240416	2.01	N	465770	2500	179 억	74243	N	N	0	N	01	N
171	20240702	151245	54	100.00	KOSPI	운수.창고	N	N	N	N	N	15000	-200	5	-1.32	12719644560	855458	10.59	14640	15400	14490	19760	10640	15200	14868.34	1.04	62971	17713	16456	15753	14496	13793	16105	14145	179	4560	2500	9420	10	1	7171032	1076	75.00	3.44	12	11.93	200.00	4365.00	38200	20230918	-60.73	6920	20240416	116.76	17010	-11.82	20240701	6920	116.76	20240416	38200	-60.73	20230918	6920	116.76	20240416	2.01	N	465770	2500	179 억	74243	N	N	0	N	01	N
172	20240702	141246	54	100.00	KOSPI	운수.창고	N	N	N	N	N	14720	-480	5	-3.16	10673984740	719000	8.90	14640	15400	14490	19760	10640	15200	14844.99	1.04	54202	17713	16456	15753	14496	13793	16105	14145	179	4560	2500	9420	10	1	7171032	1056	73.60	3.37	12	10.03	200.00	4365.00	38200	20230918	-61.47	6920	20240416	112.72	17010	-13.46	20240701	6920	112.72	20240416	38200	-61.47	20230918	6920	112.72	20240416	2.01	N	465770	2500	179 억	74243	N	N	0	N	01	N
173	20240702	131246	54	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	-350	5	-2.30	10188552900	685971	8.49	14640	15400	14490	19760	10640	15200	14852.12	1.04	51730	17713	16456	15753	14496	13793	16105	14145	179	4560	2500	9420	10	1	7171032	1065	74.25	3.40	12	9.57	200.00	4365.00	38200	20230918	-61.13	6920	20240416	114.60	17010	-12.70	20240701	6920	114.60	20240416	38200	-61.13	20230918	6920	114.60	20240416	2.01	N	465770	2500	179 억	74243	N	N	0	N	01	N
174	20240702	121246	54	100.00	KOSPI	운수.창고	N	N	N	N	N	14760	-440	5	-2.89	9384230490	631936	7.82	14640	15400	14490	19760	10640	15200	14849.29	1.04	50134	17713	16456	15753	14496	13793	16105	14145	179	4560	2500	9420	10	1	7171032	1058	73.80	3.38	12	8.81	200.00	4365.00	38200	20230918	-61.36	6920	20240416	113.29	17010	-13.23	20240701	6920	113.29	20240416	38200	-61.36	20230918	6920	113.29	20240416	2.01	N	465770	2500	179 억	74243	N	N	0	N	01	N
175	20240702	111245	54	100.00	KOSPI	운수.창고	N	N	N	N	N	14560	-640	5	-4.21	8618057760	580253	7.18	14640	15400	14490	19760	10640	15200	14851.50	1.04	35048	17713	16456	15753	14496	13793	16105	14145	179	4560	2500	9420	10	1	7171032	1044	72.80	3.34	12	8.09	200.00	4365.00	38200	20230918	-61.88	6920	20240416	110.40	17010	-14.40	20240701	6920	110.40	20240416	38200	-61.88	20230918	6920	110.40	20240416	2.01	N	465770	2500	179 억	74243	N	N	0	N	01	N
176	20240702	101244	54	100.00	KOSPI	운수.창고	N	N	N	N	N	14670	-530	5	-3.49	6650258140	445565	5.52	14640	15400	14620	19760	10640	15200	14924.69	1.04	73633	17713	16456	15753	14496	13793	16105	14145	179	4560	2500	9420	10	1	7171032	1052	73.35	3.36	12	6.21	200.00	4365.00	38200	20230918	-61.60	6920	20240416	111.99	17010	-13.76	20240701	6920	111.99	20240416	38200	-61.60	20230918	6920	111.99	20240416	2.01	N	465770	2500	179 억	74243	N	N	0	N	01	N
177	20240702	091245	54	100.00	KOSPI	운수.창고	N	N	N	N	N	15020	-180	5	-1.18	3107211190	208743	2.58	14640	15400	14620	19760	10640	15200	14883.48	1.04	55493	17713	16456	15753	14496	13793	16105	14145	179	4560	2500	9420	10	1	7171032	1077	75.10	3.44	12	2.91	200.00	4365.00	38200	20230918	-60.68	6920	20240416	117.05	17010	-11.70	20240701	6920	117.05	20240416	38200	-60.68	20230918	6920	117.05	20240416	2.01	N	465770	2500	179 억	74243	N	N	0	N	01	N
178	20240701	161240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15200	210	2	1.40	129866128290	8002460	56.40	15400	17010	15050	19480	10500	14990	16229.56	1.56	-46667	17650	16320	15370	14040	13090	16985	14705	179	4490	2500	9290	10	1	7171032	1090	76.00	3.48	12	111.59	200.00	4365.00	38200	20230918	-60.21	6920	20240416	119.65	17010	-10.64	20240701	6920	119.65	20240416	38200	-60.21	20230918	6920	119.65	20240416	2.78	N	465770	2500	179 억	112083	N	N	0	N	00	N
179	20240701	151243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15380	390	2	2.60	128574775790	7917790	55.80	15400	17010	15050	19480	10500	14990	16238.72	1.56	-42737	17650	16320	15370	14040	13090	16985	14705	179	4490	2500	9290	10	1	7171032	1103	76.90	3.52	12	110.41	200.00	4365.00	38200	20230918	-59.74	6920	20240416	122.25	17010	-9.58	20240701	6920	122.25	20240416	38200	-59.74	20230918	6920	122.25	20240416	2.78	N	465770	2500	179 억	112083	N	N	0	N	00	N
180	20240701	141241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15450	460	2	3.07	125633355810	7726762	54.46	15400	17010	15050	19480	10500	14990	16259.51	1.56	-66252	17650	16320	15370	14040	13090	16985	14705	179	4490	2500	9290	10	1	7171032	1108	77.25	3.54	12	107.75	200.00	4365.00	38200	20230918	-59.55	6920	20240416	123.27	17010	-9.17	20240701	6920	123.27	20240416	38200	-59.55	20230918	6920	123.27	20240416	2.78	N	465770	2500	179 억	112083	N	N	0	N	00	N
181	20240701	131241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16120	1130	2	7.54	117243383180	7194923	50.71	15400	17010	15050	19480	10500	14990	16295.29	1.56	-67113	17650	16320	15370	14040	13090	16985	14705	179	4490	2500	9290	10	1	7171032	1156	80.60	3.69	12	100.33	200.00	4365.00	38200	20230918	-57.80	6920	20240416	132.95	17010	-5.23	20240701	6920	132.95	20240416	38200	-57.80	20230918	6920	132.95	20240416	2.78	N	465770	2500	179 억	112083	N	N	0	N	00	N
182	20240701	121244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15110	120	2	0.80	94360595290	5748922	40.52	15400	17010	15100	19480	10500	14990	16413.62	1.56	-50862	17650	16320	15370	14040	13090	16985	14705	179	4490	2500	9290	10	1	7171032	1084	75.55	3.46	12	80.17	200.00	4365.00	38200	20230918	-60.45	6920	20240416	118.35	17010	-11.17	20240701	6920	118.35	20240416	38200	-60.45	20230918	6920	118.35	20240416	2.78	N	465770	2500	179 억	112083	N	N	0	N	00	N
183	20240701	111238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15370	380	2	2.54	91358709360	5552532	39.13	15400	17010	15360	19480	10500	14990	16453.52	1.56	-38589	17650	16320	15370	14040	13090	16985	14705	179	4490	2500	9290	10	1	7171032	1102	76.85	3.52	12	77.43	200.00	4365.00	38200	20230918	-59.76	6920	20240416	122.11	17010	-9.64	20240701	6920	122.11	20240416	38200	-59.76	20230918	6920	122.11	20240416	2.78	N	465770	2500	179 억	112083	N	N	0	N	00	N
184	20240701	101237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15880	890	2	5.94	84637301150	5121298	36.09	15400	17010	15400	19480	10500	14990	16526.53	1.56	-54844	17650	16320	15370	14040	13090	16985	14705	179	4490	2500	9290	10	1	7171032	1139	79.40	3.64	12	71.42	200.00	4365.00	38200	20230918	-58.43	6920	20240416	129.48	17010	-6.64	20240701	6920	129.48	20240416	38200	-58.43	20230918	6920	129.48	20240416	2.78	N	465770	2500	179 억	112083	N	N	0	N	00	N
185	20240701	091234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16590	1600	2	10.67	42267860440	2553060	17.99	15400	16990	15400	19480	10500	14990	16555.77	1.56	-46588	17650	16320	15370	14040	13090	16985	14705	179	4490	2500	9290	10	1	7171032	1190	82.95	3.80	12	35.60	200.00	4365.00	38200	20230918	-56.57	6920	20240416	139.74	16990	-2.35	20240701	6920	139.74	20240416	38200	-56.57	20230918	6920	139.74	20240416	2.78	N	465770	2500	179 억	112083	N	N	0	N	00	N

82 KiB Raw Blame History

82 KiB

Raw Blame History