KissMeData/091810/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-20	5	-0.77	1243559505	484793	108.02	2590	2600	2540	3365	1815	2590	2565.13	3.38	20309	6318	2673	2631	2603	2561	2533	2617	2547	1077	775	500	1810	5	1	215378976	5535	5.42	3.41	12	0.23	474.00	753.00	3250	20240119	-20.92	1955	20231024	31.46	3250	-20.92	20240119	2400	7.08	20240102	3250	-20.92	20240119	1955	31.46	20231024	0.45	N	091810	500	1076 억	3642557	N	N	4762	N	N
3	20240731	150740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	-30	5	-1.16	1078391430	420466	93.68	2590	2600	2540	3365	1815	2590	2564.75	3.38	17177	14525	2673	2631	2603	2561	2533	2617	2547	1077	775	500	1810	5	1	215378976	5514	5.40	3.40	12	0.20	474.00	753.00	3250	20240119	-21.23	1955	20231024	30.95	3250	-21.23	20240119	2400	6.67	20240102	3250	-21.23	20240119	1955	30.95	20231024	0.45	N	091810	500	1076 억	3639425	N	N	1907	N	N
4	20240731	140740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-20	5	-0.77	929851270	362594	80.79	2590	2600	2540	3365	1815	2590	2564.44	3.38	19944	18785	2673	2631	2603	2561	2533	2617	2547	1077	775	500	1810	5	1	215378976	5535	5.42	3.41	12	0.17	474.00	753.00	3250	20240119	-20.92	1955	20231024	31.46	3250	-20.92	20240119	2400	7.08	20240102	3250	-20.92	20240119	1955	31.46	20231024	0.45	N	091810	500	1076 억	3642192	N	N	1907	N	N
5	20240731	130739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	-25	5	-0.97	865073450	337364	75.17	2590	2600	2540	3365	1815	2590	2564.21	3.38	20178	19425	2673	2631	2603	2561	2533	2617	2547	1077	775	500	1810	5	1	215378976	5524	5.41	3.41	12	0.16	474.00	753.00	3250	20240119	-21.08	1955	20231024	31.20	3250	-21.08	20240119	2400	6.88	20240102	3250	-21.08	20240119	1955	31.20	20231024	0.45	N	091810	500	1076 억	3642426	N	N	1907	N	N
6	20240731	120739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	-30	5	-1.16	791356520	308619	68.76	2590	2600	2540	3365	1815	2590	2564.19	3.38	21710	21380	2673	2631	2603	2561	2533	2617	2547	1077	775	500	1810	5	1	215378976	5514	5.40	3.40	12	0.14	474.00	753.00	3250	20240119	-21.23	1955	20231024	30.95	3250	-21.23	20240119	2400	6.67	20240102	3250	-21.23	20240119	1955	30.95	20231024	0.45	N	091810	500	1076 억	3643958	N	N	1907	N	N
7	20240731	110740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	-40	5	-1.54	640007925	249354	55.56	2590	2600	2550	3365	1815	2590	2566.66	3.40	40973	40883	2673	2631	2603	2561	2533	2617	2547	1077	775	500	1810	5	1	215378976	5492	5.38	3.39	12	0.12	474.00	753.00	3250	20240119	-21.54	1955	20231024	30.43	3250	-21.54	20240119	2400	6.25	20240102	3250	-21.54	20240119	1955	30.43	20231024	0.45	N	091810	500	1076 억	3663221	N	N	1907	N	N
8	20240731	100738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	-25	5	-0.97	501708990	195338	43.52	2590	2600	2550	3365	1815	2590	2568.41	3.41	52615	52435	2673	2631	2603	2561	2533	2617	2547	1077	775	500	1810	5	1	215378976	5524	5.41	3.41	12	0.09	474.00	753.00	3250	20240119	-21.08	1955	20231024	31.20	3250	-21.08	20240119	2400	6.88	20240102	3250	-21.08	20240119	1955	31.20	20231024	0.45	N	091810	500	1076 억	3674863	N	N	1907	N	N
9	20240731	090735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	5	2	0.19	34247500	13211	2.94	2590	2600	2580	3365	1815	2590	2592.35	3.36	-379	-379	2673	2631	2603	2561	2533	2617	2547	1077	775	500	1810	5	1	215378976	5589	5.47	3.45	12	0.01	474.00	753.00	3250	20240119	-20.15	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3250	-20.15	20240119	1955	32.74	20231024	0.45	N	091810	500	1076 억	3621869	N	N	1907	N	N
10	20240730	160719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-40	5	-1.52	1156356185	445407	239.95	2640	2645	2575	3415	1845	2630	2596.18	3.36	-143321	-172230	2676	2652	2621	2597	2566	2665	2610	1077	785	500	1840	5	1	215378976	5578	5.46	3.44	12	0.21	474.00	753.00	3250	20240119	-20.31	1955	20231024	32.48	3250	-20.31	20240119	2400	7.92	20240102	3250	-20.31	20240119	1955	32.48	20231024	0.45	N	091810	500	1076 억	3622248	N	N	1907	N	N
11	20240730	150731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-25	5	-0.95	1116138325	429890	231.59	2640	2645	2575	3415	1845	2630	2596.33	3.37	-140117	-168684	2676	2652	2621	2597	2566	2665	2610	1077	785	500	1840	5	1	215378976	5611	5.50	3.46	12	0.20	474.00	753.00	3250	20240119	-19.85	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3250	-19.85	20240119	1955	33.25	20231024	0.45	N	091810	500	1076 억	3625452	N	N	2767	N	N
12	20240730	140722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-55	5	-2.09	1005926095	387224	208.61	2640	2645	2575	3415	1845	2630	2597.79	3.36	-142626	-166926	2676	2652	2621	2597	2566	2665	2610	1077	785	500	1840	5	1	215378976	5546	5.43	3.42	12	0.18	474.00	753.00	3250	20240119	-20.77	1955	20231024	31.71	3250	-20.77	20240119	2400	7.29	20240102	3250	-20.77	20240119	1955	31.71	20231024	0.45	N	091810	500	1076 억	3622943	N	N	2767	N	N
13	20240730	130729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-50	5	-1.90	854538675	328540	176.99	2640	2645	2575	3415	1845	2630	2601.02	3.37	-137501	-151932	2676	2652	2621	2597	2566	2665	2610	1077	785	500	1840	5	1	215378976	5557	5.44	3.43	12	0.15	474.00	753.00	3250	20240119	-20.62	1955	20231024	31.97	3250	-20.62	20240119	2400	7.50	20240102	3250	-20.62	20240119	1955	31.97	20231024	0.45	N	091810	500	1076 억	3628068	N	N	2767	N	N
14	20240730	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-50	5	-1.90	673013615	258301	139.15	2640	2645	2580	3415	1845	2630	2605.54	3.39	-118647	-123800	2676	2652	2621	2597	2566	2665	2610	1077	785	500	1840	5	1	215378976	5557	5.44	3.43	12	0.12	474.00	753.00	3250	20240119	-20.62	1955	20231024	31.97	3250	-20.62	20240119	2400	7.50	20240102	3250	-20.62	20240119	1955	31.97	20231024	0.45	N	091810	500	1076 억	3646922	N	N	2767	N	N
15	20240730	110729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-10	5	-0.38	325808285	124657	67.16	2640	2645	2600	3415	1845	2630	2613.64	3.47	-31312	-30993	2676	2652	2621	2597	2566	2665	2610	1077	785	500	1840	5	1	215378976	5643	5.53	3.48	12	0.06	474.00	753.00	3250	20240119	-19.38	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3250	-19.38	20240119	1955	34.02	20231024	0.45	N	091810	500	1076 억	3734257	N	N	2767	N	N
16	20240730	100730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-30	5	-1.14	238628010	91263	49.17	2640	2645	2600	3415	1845	2630	2614.73	3.47	-32732	-32413	2676	2652	2621	2597	2566	2665	2610	1077	785	500	1840	5	1	215378976	5600	5.49	3.45	12	0.04	474.00	753.00	3250	20240119	-20.00	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3250	-20.00	20240119	1955	32.99	20231024	0.45	N	091810	500	1076 억	3732837	N	N	2767	N	N
17	20240730	090732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	5	2	0.19	58926875	22372	12.05	2640	2645	2630	3415	1845	2630	2633.96	3.48	-18095	-18095	2676	2652	2621	2597	2566	2665	2610	1077	785	500	1840	5	1	215378976	5675	5.56	3.50	12	0.01	474.00	753.00	3250	20240119	-18.92	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3250	-18.92	20240119	1955	34.78	20231024	0.45	N	091810	500	1076 억	3747474	N	N	2767	N	N
18	20240729	160719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	40	2	1.54	486001960	184787	32.56	2590	2645	2590	3365	1815	2590	2630.07	3.50	1456	23825	2643	2616	2593	2566	2543	2605	2555	1077	775	500	1810	5	1	215378976	5664	5.55	3.49	12	0.09	474.00	753.00	3250	20240119	-19.08	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3250	-19.08	20240119	1955	34.53	20231024	0.47	N	091810	500	1076 억	3765569	N	N	2767	N	N
19	20240729	150728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	45	2	1.74	436240695	165881	29.23	2590	2645	2590	3365	1815	2590	2629.84	3.49	-6126	15873	2643	2616	2593	2566	2543	2605	2555	1077	775	500	1810	5	1	215378976	5675	5.56	3.50	12	0.08	474.00	753.00	3250	20240119	-18.92	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3250	-18.92	20240119	1955	34.78	20231024	0.47	N	091810	500	1076 억	3757987	N	N	3046	N	N
20	20240729	140734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	35	2	1.35	347409755	132142	23.28	2590	2645	2590	3365	1815	2590	2629.06	3.49	-4322	14176	2643	2616	2593	2566	2543	2605	2555	1077	775	500	1810	5	1	215378976	5654	5.54	3.49	12	0.06	474.00	753.00	3250	20240119	-19.23	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3250	-19.23	20240119	1955	34.27	20231024	0.47	N	091810	500	1076 억	3759791	N	N	3046	N	N
21	20240729	130733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	40	2	1.54	320014840	121715	21.44	2590	2645	2590	3365	1815	2590	2629.21	3.49	-4251	10705	2643	2616	2593	2566	2543	2605	2555	1077	775	500	1810	5	1	215378976	5664	5.55	3.49	12	0.06	474.00	753.00	3250	20240119	-19.08	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3250	-19.08	20240119	1955	34.53	20231024	0.47	N	091810	500	1076 억	3759862	N	N	3046	N	N
22	20240729	120727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	40	2	1.54	272272915	103526	18.24	2590	2645	2590	3365	1815	2590	2630.00	3.49	-5018	6358	2643	2616	2593	2566	2543	2605	2555	1077	775	500	1810	5	1	215378976	5664	5.55	3.49	12	0.05	474.00	753.00	3250	20240119	-19.08	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3250	-19.08	20240119	1955	34.53	20231024	0.47	N	091810	500	1076 억	3759095	N	N	3046	N	N
23	20240729	110723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	40	2	1.54	213026220	80977	14.27	2590	2645	2590	3365	1815	2590	2630.70	3.49	-2186	5608	2643	2616	2593	2566	2543	2605	2555	1077	775	500	1810	5	1	215378976	5664	5.55	3.49	12	0.04	474.00	753.00	3250	20240119	-19.08	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3250	-19.08	20240119	1955	34.53	20231024	0.47	N	091810	500	1076 억	3761927	N	N	3046	N	N
24	20240729	100721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	45	2	1.74	164752330	62640	11.04	2590	2645	2590	3365	1815	2590	2630.15	3.50	1688	5882	2643	2616	2593	2566	2543	2605	2555	1077	775	500	1810	5	1	215378976	5675	5.56	3.50	12	0.03	474.00	753.00	3250	20240119	-18.92	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3250	-18.92	20240119	1955	34.78	20231024	0.47	N	091810	500	1076 억	3765801	N	N	3046	N	N
25	20240729	090720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	20	2	0.77	18196510	6974	1.23	2590	2620	2590	3365	1815	2590	2609.19	3.50	1603	2155	2643	2616	2593	2566	2543	2605	2555	1077	775	500	1810	5	1	215378976	5621	5.51	3.47	12	0.00	474.00	753.00	3250	20240119	-19.69	1955	20231024	33.50	3250	-19.69	20240119	2400	8.75	20240102	3250	-19.69	20240119	1955	33.50	20231024	0.47	N	091810	500	1076 억	3765716	N	N	3046	N	N
26	20240726	160710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-10	5	-0.38	1465968650	566299	118.33	2610	2620	2570	3380	1820	2600	2588.68	3.50	7957	2564	2676	2637	2611	2572	2546	2625	2560	1077	780	500	1820	5	1	215378976	5578	5.46	3.44	12	0.26	474.00	753.00	3250	20240119	-20.31	1955	20231024	32.48	3250	-20.31	20240119	2400	7.92	20240102	3250	-20.31	20240119	1955	32.48	20231024	0.46	N	091810	500	1076 억	3764113	N	N	3046	N	N
27	20240726	150718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	5	2	0.19	1379837775	533116	111.40	2610	2620	2570	3380	1820	2600	2588.25	3.49	1801	-1394	2676	2637	2611	2572	2546	2625	2560	1077	780	500	1820	5	1	215378976	5611	5.50	3.46	12	0.25	474.00	753.00	3250	20240119	-19.85	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3250	-19.85	20240119	1955	33.25	20231024	0.46	N	091810	500	1076 억	3757957	N	N	11632	N	N
28	20240726	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-5	5	-0.19	1193778430	461481	96.43	2610	2620	2570	3380	1820	2600	2586.84	3.47	-23017	-28731	2676	2637	2611	2572	2546	2625	2560	1077	780	500	1820	5	1	215378976	5589	5.47	3.45	12	0.21	474.00	753.00	3250	20240119	-20.15	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3250	-20.15	20240119	1955	32.74	20231024	0.46	N	091810	500	1076 억	3733139	N	N	11632	N	N
29	20240726	130718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	5	2	0.19	1064640245	411755	86.04	2610	2620	2570	3380	1820	2600	2585.62	3.47	-21397	-26049	2676	2637	2611	2572	2546	2625	2560	1077	780	500	1820	5	1	215378976	5611	5.50	3.46	12	0.19	474.00	753.00	3250	20240119	-19.85	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3250	-19.85	20240119	1955	33.25	20231024	0.46	N	091810	500	1076 억	3734759	N	N	11632	N	N
30	20240726	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	0	3	0.00	962602595	372391	77.81	2610	2620	2570	3380	1820	2600	2584.92	3.47	-20727	-24462	2676	2637	2611	2572	2546	2625	2560	1077	780	500	1820	5	1	215378976	5600	5.49	3.45	12	0.17	474.00	753.00	3250	20240119	-20.00	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3250	-20.00	20240119	1955	32.99	20231024	0.46	N	091810	500	1076 억	3735429	N	N	11632	N	N
31	20240726	110720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-25	5	-0.96	780829885	301924	63.09	2610	2620	2570	3380	1820	2600	2586.18	3.48	-10880	-13479	2676	2637	2611	2572	2546	2625	2560	1077	780	500	1820	5	1	215378976	5546	5.43	3.42	12	0.14	474.00	753.00	3250	20240119	-20.77	1955	20231024	31.71	3250	-20.77	20240119	2400	7.29	20240102	3250	-20.77	20240119	1955	31.71	20231024	0.46	N	091810	500	1076 억	3745276	N	N	11632	N	N
32	20240726	100719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-20	5	-0.77	502699630	194091	40.56	2610	2620	2575	3380	1820	2600	2590.02	3.48	-4228	-5471	2676	2637	2611	2572	2546	2625	2560	1077	780	500	1820	5	1	215378976	5557	5.44	3.43	12	0.09	474.00	753.00	3250	20240119	-20.62	1955	20231024	31.97	3250	-20.62	20240119	2400	7.50	20240102	3250	-20.62	20240119	1955	31.97	20231024	0.46	N	091810	500	1076 억	3751928	N	N	11632	N	N
33	20240726	090712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	15	2	0.58	61424290	23599	4.93	2610	2620	2600	3380	1820	2600	2602.83	3.49	1976	1876	2676	2637	2611	2572	2546	2625	2560	1077	780	500	1820	5	1	215378976	5632	5.52	3.47	12	0.01	474.00	753.00	3250	20240119	-19.54	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3250	-19.54	20240119	1955	33.76	20231024	0.46	N	091810	500	1076 억	3758132	N	N	11632	N	N
34	20240725	160715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-45	5	-1.70	1210943090	463713	148.01	2625	2650	2585	3435	1855	2645	2611.43	3.49	-54771	-51166	2711	2677	2656	2622	2601	2695	2640	1077	790	500	1850	5	1	215378976	5600	5.49	3.45	12	0.22	474.00	753.00	3250	20240119	-20.00	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3250	-20.00	20240119	1955	32.99	20231024	0.46	N	091810	500	1076 억	3752601	N	N	11632	N	N
35	20240725	150723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-30	5	-1.13	1117490125	427828	136.55	2625	2650	2585	3435	1855	2645	2611.95	3.49	-53175	-53177	2711	2677	2656	2622	2601	2695	2640	1077	790	500	1850	5	1	215378976	5632	5.52	3.47	12	0.20	474.00	753.00	3250	20240119	-19.54	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3250	-19.54	20240119	1955	33.76	20231024	0.46	N	091810	500	1076 억	3754197	N	N	6178	N	N
36	20240725	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-10	5	-0.38	999627250	383036	122.26	2625	2650	2585	3435	1855	2645	2609.68	3.52	-17609	-17611	2711	2677	2656	2622	2601	2695	2640	1077	790	500	1850	5	1	215378976	5675	5.56	3.50	12	0.18	474.00	753.00	3250	20240119	-18.92	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3250	-18.92	20240119	1955	34.78	20231024	0.46	N	091810	500	1076 억	3789763	N	N	6178	N	N
37	20240725	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-30	5	-1.13	890069605	341439	108.98	2625	2650	2585	3435	1855	2645	2606.74	3.52	-15369	-15371	2711	2677	2656	2622	2601	2695	2640	1077	790	500	1850	5	1	215378976	5632	5.52	3.47	12	0.16	474.00	753.00	3250	20240119	-19.54	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3250	-19.54	20240119	1955	33.76	20231024	0.46	N	091810	500	1076 억	3792003	N	N	6178	N	N
38	20240725	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-45	5	-1.70	848413620	325417	103.87	2625	2650	2585	3435	1855	2645	2607.08	3.52	-16333	-16414	2711	2677	2656	2622	2601	2695	2640	1077	790	500	1850	5	1	215378976	5600	5.49	3.45	12	0.15	474.00	753.00	3250	20240119	-20.00	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3250	-20.00	20240119	1955	32.99	20231024	0.46	N	091810	500	1076 억	3791039	N	N	6178	N	N
39	20240725	110715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-45	5	-1.70	765148245	293346	93.63	2625	2650	2585	3435	1855	2645	2608.26	3.52	-16495	-16497	2711	2677	2656	2622	2601	2695	2640	1077	790	500	1850	5	1	215378976	5600	5.49	3.45	12	0.14	474.00	753.00	3250	20240119	-20.00	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3250	-20.00	20240119	1955	32.99	20231024	0.46	N	091810	500	1076 억	3790877	N	N	6178	N	N
40	20240725	100715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-30	5	-1.13	405363065	155086	49.50	2625	2650	2600	3435	1855	2645	2613.65	3.51	-31480	-31480	2711	2677	2656	2622	2601	2695	2640	1077	790	500	1850	5	1	215378976	5632	5.52	3.47	12	0.07	474.00	753.00	3250	20240119	-19.54	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3250	-19.54	20240119	1955	33.76	20231024	0.46	N	091810	500	1076 억	3775892	N	N	6178	N	N
41	20240725	090712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-5	5	-0.19	67695890	25759	8.22	2625	2650	2620	3435	1855	2645	2627.57	3.53	-1461	-1461	2711	2677	2656	2622	2601	2695	2640	1077	790	500	1850	5	1	215378976	5686	5.57	3.51	12	0.01	474.00	753.00	3250	20240119	-18.77	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3250	-18.77	20240119	1955	35.04	20231024	0.46	N	091810	500	1076 억	3805911	N	N	6178	N	N
42	20240724	160709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	5	2	0.19	821602760	308281	57.17	2640	2690	2635	3430	1850	2640	2665.12	3.54	-42229	23591	2726	2682	2656	2612	2586	2670	2600	1077	790	500	1840	5	1	215378976	5697	5.58	3.51	12	0.14	474.00	753.00	3250	20240119	-18.62	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3250	-18.62	20240119	1955	35.29	20231024	0.46	N	091810	500	1076 억	3807372	N	N	6178	N	N
43	20240724	150721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	15	2	0.57	775615440	290928	53.95	2640	2690	2635	3430	1850	2640	2666.00	3.54	-40208	24949	2726	2682	2656	2612	2586	2670	2600	1077	790	500	1840	5	1	215378976	5718	5.60	3.53	12	0.14	474.00	753.00	3250	20240119	-18.31	1955	20231024	35.81	3250	-18.31	20240119	2400	10.62	20240102	3250	-18.31	20240119	1955	35.81	20231024	0.46	N	091810	500	1076 억	3809393	N	N	61	N	N
44	20240724	140716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	5	2	0.19	677523485	253897	47.09	2640	2690	2635	3430	1850	2640	2668.50	3.54	-34394	30969	2726	2682	2656	2612	2586	2670	2600	1077	790	500	1840	5	1	215378976	5697	5.58	3.51	12	0.12	474.00	753.00	3250	20240119	-18.62	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3250	-18.62	20240119	1955	35.29	20231024	0.46	N	091810	500	1076 억	3815207	N	N	61	N	N
45	20240724	130722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	25	2	0.95	554372665	207606	38.50	2640	2690	2635	3430	1850	2640	2670.31	3.55	-22984	34601	2726	2682	2656	2612	2586	2670	2600	1077	790	500	1840	5	1	215378976	5740	5.62	3.54	12	0.10	474.00	753.00	3250	20240119	-18.00	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3250	-18.00	20240119	1955	36.32	20231024	0.46	N	091810	500	1076 억	3826617	N	N	61	N	N
46	20240724	120720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	20	2	0.76	474079845	177573	32.93	2640	2690	2635	3430	1850	2640	2669.77	3.56	-12671	31155	2726	2682	2656	2612	2586	2670	2600	1077	790	500	1840	5	1	215378976	5729	5.61	3.53	12	0.08	474.00	753.00	3250	20240119	-18.15	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3250	-18.15	20240119	1955	36.06	20231024	0.46	N	091810	500	1076 억	3836930	N	N	61	N	N
47	20240724	110717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	50	2	1.89	380633300	142675	26.46	2640	2690	2635	3430	1850	2640	2667.83	3.57	-11208	18731	2726	2682	2656	2612	2586	2670	2600	1077	790	500	1840	5	1	215378976	5794	5.68	3.57	12	0.07	474.00	753.00	3250	20240119	-17.23	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3250	-17.23	20240119	1955	37.60	20231024	0.46	N	091810	500	1076 억	3838393	N	N	61	N	N
48	20240724	100737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	30	2	1.14	151751225	57013	10.57	2640	2675	2635	3430	1850	2640	2661.70	3.58	-286	15459	2726	2682	2656	2612	2586	2670	2600	1077	790	500	1840	5	1	215378976	5751	5.63	3.55	12	0.03	474.00	753.00	3250	20240119	-17.85	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3250	-17.85	20240119	1955	36.57	20231024	0.46	N	091810	500	1076 억	3849315	N	N	61	N	N
49	20240724	090713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	10	2	0.38	33892390	12826	2.38	2640	2650	2635	3430	1850	2640	2642.48	3.57	-4669	-2542	2726	2682	2656	2612	2586	2670	2600	1077	790	500	1840	5	1	215378976	5708	5.59	3.52	12	0.01	474.00	753.00	3250	20240119	-18.46	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3250	-18.46	20240119	1955	35.55	20231024	0.46	N	091810	500	1076 억	3844932	N	N	61	N	N
50	20240723	160706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-30	5	-1.12	1428937580	538107	148.98	2675	2700	2630	3470	1870	2670	2655.52	3.58	-189984	-191689	2746	2707	2681	2642	2616	2695	2630	1077	800	500	1860	5	1	215378976	5686	5.57	3.51	12	0.25	474.00	753.00	3250	20240119	-18.77	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3250	-18.77	20240119	1955	35.04	20231024	0.47	N	091810	500	1076 억	3849601	N	N	61	N	N
51	20240723	150723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-30	5	-1.12	1309811525	492956	136.48	2675	2700	2630	3470	1870	2670	2657.06	3.58	-180278	-181664	2746	2707	2681	2642	2616	2695	2630	1077	800	500	1860	5	1	215378976	5686	5.57	3.51	12	0.23	474.00	753.00	3250	20240119	-18.77	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3250	-18.77	20240119	1955	35.04	20231024	0.47	N	091810	500	1076 억	3859307	N	N	4347	N	N
52	20240723	140711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-5	5	-0.19	679102260	254792	70.54	2675	2700	2655	3470	1870	2670	2665.32	3.71	-48242	-49824	2746	2707	2681	2642	2616	2695	2630	1077	800	500	1860	5	1	215378976	5740	5.62	3.54	12	0.12	474.00	753.00	3250	20240119	-18.00	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3250	-18.00	20240119	1955	36.32	20231024	0.47	N	091810	500	1076 억	3991343	N	N	4347	N	N
53	20240723	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-5	5	-0.19	595554070	223422	61.86	2675	2700	2655	3470	1870	2670	2665.60	3.71	-44067	-45397	2746	2707	2681	2642	2616	2695	2630	1077	800	500	1860	5	1	215378976	5740	5.62	3.54	12	0.10	474.00	753.00	3250	20240119	-18.00	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3250	-18.00	20240119	1955	36.32	20231024	0.47	N	091810	500	1076 억	3995518	N	N	4347	N	N
54	20240723	120711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-10	5	-0.37	507074120	190182	52.65	2675	2700	2655	3470	1870	2670	2666.26	3.71	-40772	-41521	2746	2707	2681	2642	2616	2695	2630	1077	800	500	1860	5	1	215378976	5729	5.61	3.53	12	0.09	474.00	753.00	3250	20240119	-18.15	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3250	-18.15	20240119	1955	36.06	20231024	0.47	N	091810	500	1076 억	3998813	N	N	4347	N	N
55	20240723	110714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-5	5	-0.19	425097620	159373	44.12	2675	2700	2655	3470	1870	2670	2667.31	3.72	-35439	-35638	2746	2707	2681	2642	2616	2695	2630	1077	800	500	1860	5	1	215378976	5740	5.62	3.54	12	0.07	474.00	753.00	3250	20240119	-18.00	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3250	-18.00	20240119	1955	36.32	20231024	0.47	N	091810	500	1076 억	4004146	N	N	4347	N	N
56	20240723	100710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	0	3	0.00	216745305	81046	22.44	2675	2700	2660	3470	1870	2670	2674.35	3.73	-28503	-28673	2746	2707	2681	2642	2616	2695	2630	1077	800	500	1860	5	1	215378976	5751	5.63	3.55	12	0.04	474.00	753.00	3250	20240119	-17.85	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3250	-17.85	20240119	1955	36.57	20231024	0.47	N	091810	500	1076 억	4011082	N	N	4347	N	N
57	20240723	090715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	20	2	0.75	26216240	9749	2.70	2675	2700	2675	3470	1870	2670	2689.12	3.75	-5406	-5097	2746	2707	2681	2642	2616	2695	2630	1077	800	500	1860	5	1	215378976	5794	5.68	3.57	12	0.00	474.00	753.00	3250	20240119	-17.23	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3250	-17.23	20240119	1955	37.60	20231024	0.47	N	091810	500	1076 억	4034179	N	N	4347	N	N
58	20240722	160704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-20	5	-0.74	964438680	360353	55.38	2695	2720	2655	3495	1885	2690	2676.37	3.75	-91841	-109514	2796	2742	2706	2652	2616	2725	2635	1077	805	500	1880	5	1	215378976	5751	5.63	3.55	12	0.17	474.00	753.00	3270	20230714	-18.35	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3250	-17.85	20240119	1955	36.57	20231024	0.48	N	091810	500	1076 억	4039585	N	N	4347	N	N
59	20240722	150711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-15	5	-0.56	924508710	345398	53.09	2695	2720	2655	3495	1885	2690	2676.63	3.76	-88411	-107181	2796	2742	2706	2652	2616	2725	2635	1077	805	500	1880	5	1	215378976	5761	5.64	3.55	12	0.16	474.00	753.00	3270	20230714	-18.20	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3250	-17.69	20240119	1955	36.83	20231024	0.48	N	091810	500	1076 억	4043015	N	N	182	N	N
60	20240722	140712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-25	5	-0.93	834777085	311757	47.92	2695	2720	2655	3495	1885	2690	2677.64	3.77	-73567	-91696	2796	2742	2706	2652	2616	2725	2635	1077	805	500	1880	5	1	215378976	5740	5.62	3.54	12	0.14	474.00	753.00	3270	20230714	-18.50	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3250	-18.00	20240119	1955	36.32	20231024	0.48	N	091810	500	1076 억	4057859	N	N	182	N	N
61	20240722	130709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-30	5	-1.12	745567885	278260	42.77	2695	2720	2655	3495	1885	2690	2679.38	3.78	-64171	-83005	2796	2742	2706	2652	2616	2725	2635	1077	805	500	1880	5	1	215378976	5729	5.61	3.53	12	0.13	474.00	753.00	3270	20230714	-18.65	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3250	-18.15	20240119	1955	36.06	20231024	0.48	N	091810	500	1076 억	4067255	N	N	182	N	N
62	20240722	120710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-20	5	-0.74	653350000	243641	37.45	2695	2720	2655	3495	1885	2690	2681.60	3.78	-60832	-74347	2796	2742	2706	2652	2616	2725	2635	1077	805	500	1880	5	1	215378976	5751	5.63	3.55	12	0.11	474.00	753.00	3270	20230714	-18.35	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3250	-17.85	20240119	1955	36.57	20231024	0.48	N	091810	500	1076 억	4070594	N	N	182	N	N
63	20240722	110705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-15	5	-0.56	551293680	205381	31.57	2695	2720	2655	3495	1885	2690	2684.24	3.78	-57846	-63239	2796	2742	2706	2652	2616	2725	2635	1077	805	500	1880	5	1	215378976	5761	5.64	3.55	12	0.10	474.00	753.00	3270	20230714	-18.20	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3250	-17.69	20240119	1955	36.83	20231024	0.48	N	091810	500	1076 억	4073580	N	N	182	N	N
64	20240722	100709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	5	2	0.19	347930025	129472	19.90	2695	2720	2655	3495	1885	2690	2687.29	3.82	-21955	-26121	2796	2742	2706	2652	2616	2725	2635	1077	805	500	1880	5	1	215378976	5804	5.69	3.58	12	0.06	474.00	753.00	3270	20230714	-17.58	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3250	-17.08	20240119	1955	37.85	20231024	0.48	N	091810	500	1076 억	4109471	N	N	182	N	N
65	20240722	090709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-5	5	-0.19	85949575	32123	4.94	2695	2700	2655	3495	1885	2690	2675.49	3.84	2155	2155	2796	2742	2706	2652	2616	2725	2635	1077	805	500	1880	5	1	215378976	5783	5.66	3.57	12	0.01	474.00	753.00	3270	20230714	-17.89	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3250	-17.38	20240119	1955	37.34	20231024	0.48	N	091810	500	1076 억	4133581	N	N	182	N	N
66	20240719	160652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-75	5	-2.71	1739572195	645354	40.37	2760	2760	2670	3590	1940	2765	2695.54	3.84	-327658	-336719	2861	2812	2726	2677	2591	2837	2702	1077	825	500	1930	5	1	215378976	5794	5.68	3.57	12	0.30	474.00	753.00	3295	20230713	-18.36	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3250	-17.23	20240119	1955	37.60	20231024	0.48	N	091810	500	1076 억	4131411	N	N	182	N	N
67	20240719	150659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-70	5	-2.53	1665326050	617741	38.64	2760	2760	2670	3590	1940	2765	2695.83	3.85	-318813	-328225	2861	2812	2726	2677	2591	2837	2702	1077	825	500	1930	5	1	215378976	5804	5.69	3.58	12	0.29	474.00	753.00	3295	20230713	-18.21	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3250	-17.08	20240119	1955	37.85	20231024	0.48	N	091810	500	1076 억	4140256	N	N	2644	N	N
68	20240719	140703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-70	5	-2.53	1352413610	501480	31.37	2760	2760	2670	3590	1940	2765	2696.84	3.91	-249609	-257599	2861	2812	2726	2677	2591	2837	2702	1077	825	500	1930	5	1	215378976	5804	5.69	3.58	12	0.23	474.00	753.00	3295	20230713	-18.21	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3250	-17.08	20240119	1955	37.85	20231024	0.48	N	091810	500	1076 억	4209460	N	N	2644	N	N
69	20240719	130654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-80	5	-2.89	1288719180	477819	29.89	2760	2760	2670	3590	1940	2765	2697.09	3.92	-234709	-242476	2861	2812	2726	2677	2591	2837	2702	1077	825	500	1930	5	1	215378976	5783	5.66	3.57	12	0.22	474.00	753.00	3295	20230713	-18.51	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3250	-17.38	20240119	1955	37.34	20231024	0.48	N	091810	500	1076 억	4224360	N	N	2644	N	N
70	20240719	120654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-80	5	-2.89	1143823805	423876	26.51	2760	2760	2670	3590	1940	2765	2698.49	3.96	-196700	-204103	2861	2812	2726	2677	2591	2837	2702	1077	825	500	1930	5	1	215378976	5783	5.66	3.57	12	0.20	474.00	753.00	3295	20230713	-18.51	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3250	-17.38	20240119	1955	37.34	20231024	0.48	N	091810	500	1076 억	4262369	N	N	2644	N	N
71	20240719	110700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-95	5	-3.44	894472320	330781	20.69	2760	2760	2670	3590	1940	2765	2704.12	4.01	-146940	-151262	2861	2812	2726	2677	2591	2837	2702	1077	825	500	1930	5	1	215378976	5751	5.63	3.55	12	0.15	474.00	753.00	3295	20230713	-18.97	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3250	-17.85	20240119	1955	36.57	20231024	0.48	N	091810	500	1076 억	4312129	N	N	2644	N	N
72	20240719	100603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-45	5	-1.63	366173270	134420	8.41	2760	2760	2710	3590	1940	2765	2724.10	4.07	-74675	-76461	2861	2812	2726	2677	2591	2837	2702	1077	825	500	1930	5	1	215378976	5858	5.74	3.61	12	0.06	474.00	753.00	3295	20230713	-17.45	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3250	-16.31	20240119	1955	39.13	20231024	0.48	N	091810	500	1076 억	4384394	N	N	2644	N	N
73	20240719	090708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-35	5	-1.27	80536650	29462	1.84	2760	2760	2720	3590	1940	2765	2733.58	4.13	-13503	-13257	2861	2812	2726	2677	2591	2837	2702	1077	825	500	1930	5	1	215378976	5880	5.76	3.63	12	0.01	474.00	753.00	3295	20230713	-17.15	1955	20231024	39.64	3250	-16.00	20240119	2400	13.75	20240102	3250	-16.00	20240119	1955	39.64	20231024	0.48	N	091810	500	1076 억	4445566	N	N	2644	N	N
74	20240718	160646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	45	2	1.65	4318317530	1592406	298.67	2715	2775	2640	3535	1905	2720	2711.70	4.14	386529	383038	2770	2745	2710	2685	2650	2757	2697	1077	815	500	1900	5	1	215378976	5955	5.83	3.67	12	0.74	474.00	753.00	3300	20230712	-16.21	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3250	-14.92	20240119	1955	41.43	20231024	0.47	N	091810	500	1076 억	4459069	N	N	2644	N	N
75	20240718	150654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	25	2	0.92	3974838295	1467967	275.33	2715	2775	2640	3535	1905	2720	2707.72	4.06	302945	294125	2770	2745	2710	2685	2650	2757	2697	1077	815	500	1900	5	1	215378976	5912	5.79	3.65	12	0.68	474.00	753.00	3300	20230712	-16.82	1955	20231024	40.41	3250	-15.54	20240119	2400	14.38	20240102	3250	-15.54	20240119	1955	40.41	20231024	0.47	N	091810	500	1076 억	4375485	N	N	464	N	N
76	20240718	140650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	30	2	1.10	3765341815	1391607	261.01	2715	2775	2640	3535	1905	2720	2705.75	4.05	283214	275697	2770	2745	2710	2685	2650	2757	2697	1077	815	500	1900	5	1	215378976	5923	5.80	3.65	12	0.65	474.00	753.00	3300	20230712	-16.67	1955	20231024	40.66	3250	-15.38	20240119	2400	14.58	20240102	3250	-15.38	20240119	1955	40.66	20231024	0.47	N	091810	500	1076 억	4355754	N	N	464	N	N
77	20240718	130651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	25	2	0.92	3543529925	1311003	245.89	2715	2775	2640	3535	1905	2720	2702.91	4.05	283208	278850	2770	2745	2710	2685	2650	2757	2697	1077	815	500	1900	5	1	215378976	5912	5.79	3.65	12	0.61	474.00	753.00	3300	20230712	-16.82	1955	20231024	40.41	3250	-15.54	20240119	2400	14.38	20240102	3250	-15.54	20240119	1955	40.41	20231024	0.47	N	091810	500	1076 억	4355748	N	N	464	N	N
78	20240718	120651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	20	2	0.74	3339758465	1236668	231.95	2715	2775	2640	3535	1905	2720	2700.61	4.05	291409	286870	2770	2745	2710	2685	2650	2757	2697	1077	815	500	1900	5	1	215378976	5901	5.78	3.64	12	0.57	474.00	753.00	3300	20230712	-16.97	1955	20231024	40.15	3250	-15.69	20240119	2400	14.17	20240102	3250	-15.69	20240119	1955	40.15	20231024	0.47	N	091810	500	1076 억	4363949	N	N	464	N	N
79	20240718	110654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	35	2	1.29	2676285755	996141	186.84	2715	2770	2640	3535	1905	2720	2686.65	4.02	255125	251774	2770	2745	2710	2685	2650	2757	2697	1077	815	500	1900	5	1	215378976	5934	5.81	3.66	12	0.46	474.00	753.00	3300	20230712	-16.52	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3250	-15.23	20240119	1955	40.92	20231024	0.47	N	091810	500	1076 억	4327665	N	N	464	N	N
80	20240718	100657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-55	5	-2.02	1618426030	609200	114.26	2715	2715	2640	3535	1905	2720	2656.64	3.97	202838	193743	2770	2745	2710	2685	2650	2757	2697	1077	815	500	1900	5	1	215378976	5740	5.62	3.54	12	0.28	474.00	753.00	3300	20230712	-19.24	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3250	-18.00	20240119	1955	36.32	20231024	0.47	N	091810	500	1076 억	4275378	N	N	464	N	N
81	20240718	090656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-50	5	-1.84	162455740	60636	11.37	2715	2715	2665	3535	1905	2720	2679.16	3.78	-1849	-950	2770	2745	2710	2685	2650	2757	2697	1077	815	500	1900	5	1	215378976	5751	5.63	3.55	12	0.03	474.00	753.00	3300	20230712	-19.09	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3250	-17.85	20240119	1955	36.57	20231024	0.47	N	091810	500	1076 억	4070691	N	N	464	N	N
82	20240717	160724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	40	2	1.49	1431030855	528507	136.15	2680	2735	2675	3480	1880	2680	2707.68	3.78	34831	35121	2736	2707	2686	2657	2636	2697	2647	1077	800	500	1870	5	1	215378976	5858	5.74	3.61	12	0.25	474.00	753.00	3300	20230712	-17.58	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3250	-16.31	20240119	1955	39.13	20231024	0.47	N	091810	500	1076 억	4072540	N	N	464	N	N
83	20240717	150728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	45	2	1.68	1384729825	511481	131.77	2680	2735	2675	3480	1880	2680	2707.29	3.78	35256	35429	2736	2707	2686	2657	2636	2697	2647	1077	800	500	1870	5	1	215378976	5869	5.75	3.62	12	0.24	474.00	753.00	3300	20230712	-17.42	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3250	-16.15	20240119	1955	39.39	20231024	0.47	N	091810	500	1076 억	4072965	N	N	2727	N	N
84	20240717	140725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	30	2	1.12	850757040	315655	81.32	2680	2720	2675	3480	1880	2680	2695.21	3.79	44889	45062	2736	2707	2686	2657	2636	2697	2647	1077	800	500	1870	5	1	215378976	5837	5.72	3.60	12	0.15	474.00	753.00	3300	20230712	-17.88	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3250	-16.62	20240119	1955	38.62	20231024	0.47	N	091810	500	1076 억	4082598	N	N	2727	N	N
85	20240717	130724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	20	2	0.75	549170970	204149	52.59	2680	2710	2675	3480	1880	2680	2690.05	3.76	13102	11592	2736	2707	2686	2657	2636	2697	2647	1077	800	500	1870	5	1	215378976	5815	5.70	3.59	12	0.09	474.00	753.00	3300	20230712	-18.18	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3250	-16.92	20240119	1955	38.11	20231024	0.47	N	091810	500	1076 억	4050811	N	N	2727	N	N
86	20240717	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	20	2	0.75	489186030	181943	46.87	2680	2710	2675	3480	1880	2680	2688.68	3.76	6619	6619	2736	2707	2686	2657	2636	2697	2647	1077	800	500	1870	5	1	215378976	5815	5.70	3.59	12	0.08	474.00	753.00	3300	20230712	-18.18	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3250	-16.92	20240119	1955	38.11	20231024	0.47	N	091810	500	1076 억	4044328	N	N	2727	N	N
87	20240717	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	15	2	0.56	444551980	165384	42.61	2680	2710	2675	3480	1880	2680	2688.00	3.76	6539	6539	2736	2707	2686	2657	2636	2697	2647	1077	800	500	1870	5	1	215378976	5804	5.69	3.58	12	0.08	474.00	753.00	3300	20230712	-18.33	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3250	-17.08	20240119	1955	37.85	20231024	0.47	N	091810	500	1076 억	4044248	N	N	2727	N	N
88	20240717	100724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	0	3	0.00	343706725	127852	32.94	2680	2710	2675	3480	1880	2680	2688.32	3.76	7697	7697	2736	2707	2686	2657	2636	2697	2647	1077	800	500	1870	5	1	215378976	5772	5.65	3.56	12	0.06	474.00	753.00	3300	20230712	-18.79	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3250	-17.54	20240119	1955	37.08	20231024	0.47	N	091810	500	1076 억	4045406	N	N	2727	N	N
89	20240717	090600	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	30	2	1.12	108726375	40427	10.41	2680	2710	2680	3480	1880	2680	2689.45	3.75	3183	3183	2736	2707	2686	2657	2636	2697	2647	1077	800	500	1870	5	1	215378976	5837	5.72	3.60	12	0.02	474.00	753.00	3300	20230712	-17.88	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3250	-16.62	20240119	1955	38.62	20231024	0.47	N	091810	500	1076 억	4040892	N	N	2727	N	N
90	20240716	160726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-10	5	-0.37	1037172700	386301	60.03	2685	2715	2665	3495	1885	2690	2684.89	3.75	-13836	-15110	2763	2726	2703	2666	2643	2720	2660	1077	805	500	1880	5	1	215378976	5772	5.65	3.56	12	0.18	474.00	753.00	3300	20230712	-18.79	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3250	-17.54	20240119	1955	37.08	20231024	0.47	N	091810	500	1076 억	4037709	N	N	2727	N	N
91	20240716	150733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-10	5	-0.37	976606995	363723	56.52	2685	2715	2665	3495	1885	2690	2685.03	3.75	-15698	-17370	2763	2726	2703	2666	2643	2720	2660	1077	805	500	1880	5	1	215378976	5772	5.65	3.56	12	0.17	474.00	753.00	3300	20230712	-18.79	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3250	-17.54	20240119	1955	37.08	20231024	0.47	N	091810	500	1076 억	4035847	N	N	2829	N	N
92	20240716	140730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-5	5	-0.19	812523630	302498	47.00	2685	2715	2665	3495	1885	2690	2686.05	3.75	-10866	-13533	2763	2726	2703	2666	2643	2720	2660	1077	805	500	1880	5	1	215378976	5783	5.66	3.57	12	0.14	474.00	753.00	3300	20230712	-18.64	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3250	-17.38	20240119	1955	37.34	20231024	0.47	N	091810	500	1076 억	4040679	N	N	2829	N	N
93	20240716	130731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-10	5	-0.37	652518915	242830	37.73	2685	2715	2665	3495	1885	2690	2687.14	3.75	-17655	-18785	2763	2726	2703	2666	2643	2720	2660	1077	805	500	1880	5	1	215378976	5772	5.65	3.56	12	0.11	474.00	753.00	3300	20230712	-18.79	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3250	-17.54	20240119	1955	37.08	20231024	0.47	N	091810	500	1076 억	4033890	N	N	2829	N	N
94	20240716	120729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-5	5	-0.19	449431945	167066	25.96	2685	2715	2665	3495	1885	2690	2690.15	3.74	-19674	-20117	2763	2726	2703	2666	2643	2720	2660	1077	805	500	1880	5	1	215378976	5783	5.66	3.57	12	0.08	474.00	753.00	3300	20230712	-18.64	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3250	-17.38	20240119	1955	37.34	20231024	0.47	N	091810	500	1076 억	4031871	N	N	2829	N	N
95	20240716	110729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	0	3	0.00	386301535	143562	22.31	2685	2715	2665	3495	1885	2690	2690.83	3.74	-20110	-20254	2763	2726	2703	2666	2643	2720	2660	1077	805	500	1880	5	1	215378976	5794	5.68	3.57	12	0.07	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3250	-17.23	20240119	1955	37.60	20231024	0.47	N	091810	500	1076 억	4031435	N	N	2829	N	N
96	20240716	100730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	0	3	0.00	201041710	74597	11.59	2685	2715	2665	3495	1885	2690	2695.04	3.76	-6456	-6947	2763	2726	2703	2666	2643	2720	2660	1077	805	500	1880	5	1	215378976	5794	5.68	3.57	12	0.03	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3250	-17.23	20240119	1955	37.60	20231024	0.47	N	091810	500	1076 억	4045089	N	N	2829	N	N
97	20240716	090728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	0	3	0.00	37725800	14065	2.19	2685	2695	2665	3495	1885	2690	2682.25	3.77	3310	2893	2763	2726	2703	2666	2643	2720	2660	1077	805	500	1880	5	1	215378976	5794	5.68	3.57	12	0.01	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3250	-17.23	20240119	1955	37.60	20231024	0.47	N	091810	500	1076 억	4054855	N	N	2829	N	N
98	20240715	160717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	5	2	0.19	1735179235	642480	192.30	2690	2740	2680	3490	1880	2685	2700.77	3.76	-46563	-44503	2721	2702	2686	2667	2651	2702	2667	1077	805	500	1870	5	1	215378976	5794	5.68	3.57	12	0.30	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3250	-17.23	20240119	1955	37.60	20231024	0.54	N	091810	500	1076 억	4051545	N	N	2829	N	N
99	20240715	150722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	0	3	0.00	1385035090	511980	153.24	2690	2740	2680	3490	1880	2685	2705.25	3.77	-34224	-32071	2721	2702	2686	2667	2651	2702	2667	1077	805	500	1870	5	1	215378976	5783	5.66	3.57	12	0.24	474.00	753.00	3300	20230712	-18.64	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3250	-17.38	20240119	1955	37.34	20231024	0.54	N	091810	500	1076 억	4063884	N	N	1994	N	N
100	20240715	140721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	5	2	0.19	1043352010	384863	115.20	2690	2740	2685	3490	1880	2685	2710.97	3.79	-20632	-19153	2721	2702	2686	2667	2651	2702	2667	1077	805	500	1870	5	1	215378976	5794	5.68	3.57	12	0.18	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3250	-17.23	20240119	1955	37.60	20231024	0.54	N	091810	500	1076 억	4077476	N	N	1994	N	N
101	20240715	130722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	35	2	1.30	819782650	302056	90.41	2690	2740	2685	3490	1880	2685	2714.01	3.82	10744	11832	2721	2702	2686	2667	2651	2702	2667	1077	805	500	1870	5	1	215378976	5858	5.74	3.61	12	0.14	474.00	753.00	3300	20230712	-17.58	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3250	-16.31	20240119	1955	39.13	20231024	0.54	N	091810	500	1076 억	4108852	N	N	1994	N	N
102	20240715	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	40	2	1.49	768263275	283120	84.74	2690	2740	2685	3490	1880	2685	2713.56	3.81	5217	5373	2721	2702	2686	2667	2651	2702	2667	1077	805	500	1870	5	1	215378976	5869	5.75	3.62	12	0.13	474.00	753.00	3300	20230712	-17.42	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3250	-16.15	20240119	1955	39.39	20231024	0.54	N	091810	500	1076 억	4103325	N	N	1994	N	N
103	20240715	110721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	40	2	1.49	690912405	254682	76.23	2690	2740	2685	3490	1880	2685	2712.84	3.80	-1369	-923	2721	2702	2686	2667	2651	2702	2667	1077	805	500	1870	5	1	215378976	5869	5.75	3.62	12	0.12	474.00	753.00	3300	20230712	-17.42	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3250	-16.15	20240119	1955	39.39	20231024	0.54	N	091810	500	1076 억	4096739	N	N	1994	N	N
104	20240715	100721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	30	2	1.12	477476260	176181	52.73	2690	2740	2685	3490	1880	2685	2710.15	3.79	-21125	-21227	2721	2702	2686	2667	2651	2702	2667	1077	805	500	1870	5	1	215378976	5848	5.73	3.61	12	0.08	474.00	753.00	3300	20230712	-17.73	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3250	-16.46	20240119	1955	38.87	20231024	0.54	N	091810	500	1076 억	4076983	N	N	1994	N	N
105	20240715	090722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	20	2	0.74	67682910	25080	7.51	2690	2710	2690	3490	1880	2685	2698.68	3.80	-6041	-6046	2721	2702	2686	2667	2651	2702	2667	1077	805	500	1870	5	1	215378976	5826	5.71	3.59	12	0.01	474.00	753.00	3300	20230712	-18.03	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3250	-16.77	20240119	1955	38.36	20231024	0.54	N	091810	500	1076 억	4092067	N	N	1994	N	N
106	20240712	160715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-10	5	-0.37	897109015	333766	34.43	2685	2705	2670	3500	1890	2695	2687.83	3.81	-101103	-129920	2805	2750	2715	2660	2625	2732	2642	1077	805	500	1880	5	1	215378976	5783	5.66	3.57	12	0.15	474.00	753.00	3300	20230712	-18.64	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3300	-18.64	20230712	1955	37.34	20231024	0.55	N	091810	500	1076 억	4098108	N	N	1994	N	N
107	20240712	150721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-5	5	-0.19	792921220	294973	30.42	2685	2705	2670	3500	1890	2695	2688.11	3.81	-95586	-111345	2805	2750	2715	2660	2625	2732	2642	1077	805	500	1880	5	1	215378976	5794	5.68	3.57	12	0.14	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3300	-18.48	20230712	1955	37.60	20231024	0.55	N	091810	500	1076 억	4103625	N	N	8449	N	N
108	20240712	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-5	5	-0.19	605420060	225307	23.24	2685	2705	2670	3500	1890	2695	2687.08	3.84	-65302	-66285	2805	2750	2715	2660	2625	2732	2642	1077	805	500	1880	5	1	215378976	5794	5.68	3.57	12	0.10	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3300	-18.48	20230712	1955	37.60	20231024	0.55	N	091810	500	1076 억	4133909	N	N	8449	N	N
109	20240712	130718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-5	5	-0.19	512271975	190689	19.67	2685	2705	2670	3500	1890	2695	2686.42	3.85	-50929	-51821	2805	2750	2715	2660	2625	2732	2642	1077	805	500	1880	5	1	215378976	5794	5.68	3.57	12	0.09	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3300	-18.48	20230712	1955	37.60	20231024	0.55	N	091810	500	1076 억	4148282	N	N	8449	N	N
110	20240712	120719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-5	5	-0.19	458742240	170779	17.61	2685	2705	2670	3500	1890	2695	2686.17	3.86	-44675	-45424	2805	2750	2715	2660	2625	2732	2642	1077	805	500	1880	5	1	215378976	5794	5.68	3.57	12	0.08	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3300	-18.48	20230712	1955	37.60	20231024	0.55	N	091810	500	1076 억	4154536	N	N	8449	N	N
111	20240712	110717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-10	5	-0.37	385773435	143617	14.81	2685	2705	2670	3500	1890	2695	2686.12	3.87	-35302	-35957	2805	2750	2715	2660	2625	2732	2642	1077	805	500	1880	5	1	215378976	5783	5.66	3.57	12	0.07	474.00	753.00	3300	20230712	-18.64	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3300	-18.64	20230712	1955	37.34	20231024	0.55	N	091810	500	1076 억	4163909	N	N	8449	N	N
112	20240712	100719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-10	5	-0.37	285671250	106327	10.97	2685	2705	2670	3500	1890	2695	2686.71	3.88	-26514	-27115	2805	2750	2715	2660	2625	2732	2642	1077	805	500	1880	5	1	215378976	5783	5.66	3.57	12	0.05	474.00	753.00	3300	20230712	-18.64	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3300	-18.64	20230712	1955	37.34	20231024	0.55	N	091810	500	1076 억	4172697	N	N	8449	N	N
113	20240712	090715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-15	5	-0.56	56203300	20942	2.16	2685	2695	2670	3500	1890	2695	2683.67	3.90	-1320	-1955	2805	2750	2715	2660	2625	2732	2642	1077	805	500	1880	5	1	215378976	5772	5.65	3.56	12	0.01	474.00	753.00	3300	20230712	-18.79	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3300	-18.79	20230712	1955	37.08	20231024	0.55	N	091810	500	1076 억	4197891	N	N	8449	N	N
114	20240711	160713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-70	5	-2.53	2601444960	959839	87.48	2765	2770	2680	3590	1940	2765	2710.29	3.90	-126018	-143495	2841	2802	2771	2732	2701	2787	2717	1077	825	500	1930	5	1	215378976	5804	5.69	3.58	12	0.45	474.00	753.00	3300	20230712	-18.33	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3300	-18.33	20230712	1955	37.85	20231024	0.44	N	091810	500	1076 억	4197898	N	N	8449	N	N
115	20240711	150719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-70	5	-2.53	2499739690	922132	84.04	2765	2770	2680	3590	1940	2765	2710.82	3.91	-115301	-128133	2841	2802	2771	2732	2701	2787	2717	1077	825	500	1930	5	1	215378976	5804	5.69	3.58	12	0.43	474.00	753.00	3300	20230712	-18.33	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3300	-18.33	20230712	1955	37.85	20231024	0.44	N	091810	500	1076 억	4208615	N	N	3895	N	N
116	20240711	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-75	5	-2.71	2372799375	875018	79.75	2765	2770	2680	3590	1940	2765	2711.71	3.92	-103843	-111110	2841	2802	2771	2732	2701	2787	2717	1077	825	500	1930	5	1	215378976	5794	5.68	3.57	12	0.41	474.00	753.00	3300	20230712	-18.48	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3300	-18.48	20230712	1955	37.60	20231024	0.44	N	091810	500	1076 억	4220073	N	N	3895	N	N
117	20240711	130716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-70	5	-2.53	1965279245	723399	65.93	2765	2770	2690	3590	1940	2765	2716.72	3.90	-127774	-133122	2841	2802	2771	2732	2701	2787	2717	1077	825	500	1930	5	1	215378976	5804	5.69	3.58	12	0.34	474.00	753.00	3300	20230712	-18.33	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3300	-18.33	20230712	1955	37.85	20231024	0.44	N	091810	500	1076 억	4196142	N	N	3895	N	N
118	20240711	120716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-65	5	-2.35	1511973095	555380	50.62	2765	2770	2695	3590	1940	2765	2722.41	3.89	-140195	-144012	2841	2802	2771	2732	2701	2787	2717	1077	825	500	1930	5	1	215378976	5815	5.70	3.59	12	0.26	474.00	753.00	3300	20230712	-18.18	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3300	-18.18	20230712	1955	38.11	20231024	0.44	N	091810	500	1076 억	4183721	N	N	3895	N	N
119	20240711	110714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-50	5	-1.81	1159552410	425045	38.74	2765	2770	2700	3590	1940	2765	2728.06	3.92	-102954	-104796	2841	2802	2771	2732	2701	2787	2717	1077	825	500	1930	5	1	215378976	5848	5.73	3.61	12	0.20	474.00	753.00	3300	20230712	-17.73	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3300	-17.73	20230712	1955	38.87	20231024	0.44	N	091810	500	1076 억	4220962	N	N	3895	N	N
120	20240711	100715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-50	5	-1.81	761286195	278099	25.35	2765	2770	2715	3590	1940	2765	2737.46	3.95	-70863	-71251	2841	2802	2771	2732	2701	2787	2717	1077	825	500	1930	5	1	215378976	5848	5.73	3.61	12	0.13	474.00	753.00	3300	20230712	-17.73	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3300	-17.73	20230712	1955	38.87	20231024	0.44	N	091810	500	1076 억	4253053	N	N	3895	N	N
121	20240711	090713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-10	5	-0.36	141943250	51618	4.70	2765	2770	2740	3590	1940	2765	2749.86	3.99	-32738	-34919	2841	2802	2771	2732	2701	2787	2717	1077	825	500	1930	5	1	215378976	5934	5.81	3.66	12	0.02	474.00	753.00	3300	20230712	-16.52	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3300	-16.52	20230712	1955	40.92	20231024	0.44	N	091810	500	1076 억	4291178	N	N	3895	N	N
122	20240710	160712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-35	5	-1.25	3035296770	1095356	38.88	2800	2810	2740	3640	1960	2800	2771.07	4.02	22195	19489	2956	2877	2796	2717	2636	2917	2757	1077	840	500	1960	5	1	215378976	5955	5.83	3.67	12	0.51	474.00	753.00	3300	20230712	-16.21	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3300	-16.21	20230712	1955	41.43	20231024	0.34	N	091810	500	1076 억	4323916	N	N	3895	N	N
123	20240710	150714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-35	5	-1.25	2988168720	1078314	38.27	2800	2810	2740	3640	1960	2800	2771.15	4.02	29305	23125	2956	2877	2796	2717	2636	2917	2757	1077	840	500	1960	5	1	215378976	5955	5.83	3.67	12	0.50	474.00	753.00	3300	20230712	-16.21	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3300	-16.21	20230712	1955	41.43	20231024	0.34	N	091810	500	1076 억	4331026	N	N	1373	N	N
124	20240710	140712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-25	5	-0.89	2764690830	997631	35.41	2800	2810	2740	3640	1960	2800	2771.26	4.06	73283	67306	2956	2877	2796	2717	2636	2917	2757	1077	840	500	1960	5	1	215378976	5977	5.85	3.69	12	0.46	474.00	753.00	3300	20230712	-15.91	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3300	-15.91	20230712	1955	41.94	20231024	0.34	N	091810	500	1076 억	4375004	N	N	1373	N	N
125	20240710	130713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	5	2	0.18	1552348805	558008	19.81	2800	2810	2750	3640	1960	2800	2781.95	3.90	-101855	-110971	2956	2877	2796	2717	2636	2917	2757	1077	840	500	1960	5	1	215378976	6041	5.92	3.73	12	0.26	474.00	753.00	3300	20230712	-15.00	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3300	-15.00	20230712	1955	43.48	20231024	0.34	N	091810	500	1076 억	4199866	N	N	1373	N	N
126	20240710	120712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-15	5	-0.54	1354416280	487114	17.29	2800	2810	2750	3640	1960	2800	2780.49	3.88	-120553	-122781	2956	2877	2796	2717	2636	2917	2757	1077	840	500	1960	5	1	215378976	5998	5.88	3.70	12	0.23	474.00	753.00	3300	20230712	-15.61	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3300	-15.61	20230712	1955	42.46	20231024	0.34	N	091810	500	1076 억	4181168	N	N	1373	N	N
127	20240710	110713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-10	5	-0.36	1202587025	432668	15.36	2800	2810	2750	3640	1960	2800	2779.47	3.90	-104567	-106137	2956	2877	2796	2717	2636	2917	2757	1077	840	500	1960	5	1	215378976	6009	5.89	3.71	12	0.20	474.00	753.00	3300	20230712	-15.45	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3300	-15.45	20230712	1955	42.71	20231024	0.34	N	091810	500	1076 억	4197154	N	N	1373	N	N
128	20240710	100708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	0	3	0.00	994626150	358140	12.71	2800	2810	2750	3640	1960	2800	2777.20	3.90	-97671	-98569	2956	2877	2796	2717	2636	2917	2757	1077	840	500	1960	5	1	215378976	6031	5.91	3.72	12	0.17	474.00	753.00	3300	20230712	-15.15	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3300	-15.15	20230712	1955	43.22	20231024	0.34	N	091810	500	1076 억	4204050	N	N	1373	N	N
129	20240710	090713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-5	5	-0.18	282864505	101507	3.60	2800	2810	2765	3640	1960	2800	2786.65	3.94	-62511	-62816	2956	2877	2796	2717	2636	2917	2757	1077	840	500	1960	5	1	215378976	6020	5.90	3.71	12	0.05	474.00	753.00	3300	20230712	-15.30	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3300	-15.30	20230712	1955	42.97	20231024	0.34	N	091810	500	1076 억	4239210	N	N	1373	N	N
130	20240709	160710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	95	2	3.51	7907622595	2807394	173.60	2715	2875	2715	3515	1895	2705	2816.72	4.00	756491	756458	2818	2761	2668	2611	2518	2790	2640	1077	810	500	1890	5	1	215378976	6031	5.91	3.72	12	1.30	474.00	753.00	3325	20230703	-15.79	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3300	-15.15	20230712	1955	43.22	20231024	0.28	N	091810	500	1076 억	4301721	N	N	1373	N	N
131	20240709	150711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	75	2	2.77	7742663250	2748367	169.95	2715	2875	2715	3515	1895	2705	2817.19	4.00	761116	761375	2818	2761	2668	2611	2518	2790	2640	1077	810	500	1890	5	1	215378976	5988	5.86	3.69	12	1.28	474.00	753.00	3325	20230703	-16.39	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3300	-15.76	20230712	1955	42.20	20231024	0.28	N	091810	500	1076 억	4306346	N	N	5305	N	N
132	20240709	140712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	100	2	3.70	7329925590	2600749	160.82	2715	2875	2715	3515	1895	2705	2818.39	4.00	759636	761054	2818	2761	2668	2611	2518	2790	2640	1077	810	500	1890	5	1	215378976	6041	5.92	3.73	12	1.21	474.00	753.00	3325	20230703	-15.64	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3300	-15.00	20230712	1955	43.48	20231024	0.28	N	091810	500	1076 억	4304866	N	N	5305	N	N
133	20240709	130714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	90	2	3.33	6860672980	2432630	150.42	2715	2875	2715	3515	1895	2705	2820.27	3.98	737525	738943	2818	2761	2668	2611	2518	2790	2640	1077	810	500	1890	5	1	215378976	6020	5.90	3.71	12	1.13	474.00	753.00	3325	20230703	-15.94	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3300	-15.30	20230712	1955	42.97	20231024	0.28	N	091810	500	1076 억	4282755	N	N	5305	N	N
134	20240709	120715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	120	2	4.44	6425040595	2277483	140.83	2715	2875	2715	3515	1895	2705	2821.11	3.95	712965	714383	2818	2761	2668	2611	2518	2790	2640	1077	810	500	1890	5	1	215378976	6084	5.96	3.75	12	1.06	474.00	753.00	3325	20230703	-15.04	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3300	-14.39	20230712	1955	44.50	20231024	0.28	N	091810	500	1076 억	4258195	N	N	5305	N	N
135	20240709	110716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	115	2	4.25	6002363260	2127811	131.58	2715	2875	2715	3515	1895	2705	2820.91	3.94	691952	692828	2818	2761	2668	2611	2518	2790	2640	1077	810	500	1890	5	1	215378976	6074	5.95	3.75	12	0.99	474.00	753.00	3325	20230703	-15.19	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3300	-14.55	20230712	1955	44.25	20231024	0.28	N	091810	500	1076 억	4237182	N	N	5305	N	N
136	20240709	100713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	120	2	4.44	3842073350	1367898	84.59	2715	2875	2715	3515	1895	2705	2808.74	3.73	469297	470806	2818	2761	2668	2611	2518	2790	2640	1077	810	500	1890	5	1	215378976	6084	5.96	3.75	12	0.64	474.00	753.00	3325	20230703	-15.04	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3300	-14.39	20230712	1955	44.50	20231024	0.28	N	091810	500	1076 억	4014527	N	N	5305	N	N
137	20240709	090711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	45	2	1.66	461470815	167228	10.34	2715	2785	2715	3515	1895	2705	2759.53	3.37	86644	85745	2818	2761	2668	2611	2518	2790	2640	1077	810	500	1890	5	1	215378976	5923	5.80	3.65	12	0.08	474.00	753.00	3325	20230703	-17.29	1955	20231024	40.66	3250	-15.38	20240119	2400	14.58	20240102	3300	-16.67	20230712	1955	40.66	20231024	0.28	N	091810	500	1076 억	3631874	N	N	5305	N	N
138	20240708	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	50	2	1.88	4251547260	1611280	123.96	2645	2725	2575	3450	1860	2655	2638.56	3.29	-7829	-53192	2845	2750	2690	2595	2535	2720	2565	1077	795	500	1850	5	1	215378976	5826	5.71	3.59	12	0.75	474.00	753.00	3335	20230630	-18.89	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3300	-18.03	20230712	1955	38.36	20231024	0.28	N	091810	500	1076 억	3545230	N	N	5305	N	N
139	20240708	150708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	50	2	1.88	4135999370	1568501	120.67	2645	2725	2575	3450	1860	2655	2636.91	3.28	-17512	-59667	2845	2750	2690	2595	2535	2720	2565	1077	795	500	1850	5	1	215378976	5826	5.71	3.59	12	0.73	474.00	753.00	3335	20230630	-18.89	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3300	-18.03	20230712	1955	38.36	20231024	0.28	N	091810	500	1076 억	3535547	N	N	705	N	N
140	20240708	140710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	30	2	1.13	2873275925	1102556	84.82	2645	2685	2575	3450	1860	2655	2606.01	3.29	-6035	-19501	2845	2750	2690	2595	2535	2720	2565	1077	795	500	1850	5	1	215378976	5783	5.66	3.57	12	0.51	474.00	753.00	3335	20230630	-19.49	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3300	-18.64	20230712	1955	37.34	20231024	0.28	N	091810	500	1076 억	3547024	N	N	705	N	N
141	20240708	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-30	5	-1.13	2433197450	937237	72.10	2645	2650	2575	3450	1860	2655	2596.14	3.31	8727	4427	2845	2750	2690	2595	2535	2720	2565	1077	795	500	1850	5	1	215378976	5654	5.54	3.49	12	0.44	474.00	753.00	3335	20230630	-21.29	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3300	-20.45	20230712	1955	34.27	20231024	0.28	N	091810	500	1076 억	3561786	N	N	705	N	N
142	20240708	120708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-50	5	-1.88	2195708480	846117	65.09	2645	2650	2575	3450	1860	2655	2595.04	3.28	-25718	-27801	2845	2750	2690	2595	2535	2720	2565	1077	795	500	1850	5	1	215378976	5611	5.50	3.46	12	0.39	474.00	753.00	3335	20230630	-21.89	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3300	-21.06	20230712	1955	33.25	20231024	0.28	N	091810	500	1076 억	3527341	N	N	705	N	N
143	20240708	110706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-60	5	-2.26	1912896710	737463	56.74	2645	2650	2575	3450	1860	2655	2593.89	3.25	-56066	-57722	2845	2750	2690	2595	2535	2720	2565	1077	795	500	1850	5	1	215378976	5589	5.47	3.45	12	0.34	474.00	753.00	3335	20230630	-22.19	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3300	-21.36	20230712	1955	32.74	20231024	0.28	N	091810	500	1076 억	3496993	N	N	705	N	N
144	20240708	100706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-55	5	-2.07	1465107140	564782	43.45	2645	2650	2575	3450	1860	2655	2594.11	3.24	-65725	-66080	2845	2750	2690	2595	2535	2720	2565	1077	795	500	1850	5	1	215378976	5600	5.49	3.45	12	0.26	474.00	753.00	3335	20230630	-22.04	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3300	-21.21	20230712	1955	32.99	20231024	0.28	N	091810	500	1076 억	3487334	N	N	705	N	N
145	20240708	090706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-50	5	-1.88	370749845	141491	10.89	2645	2650	2585	3450	1860	2655	2620.31	3.28	-21952	-21931	2845	2750	2690	2595	2535	2720	2565	1077	795	500	1850	5	1	215378976	5611	5.50	3.46	12	0.07	474.00	753.00	3335	20230630	-21.89	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3300	-21.06	20230712	1955	33.25	20231024	0.28	N	091810	500	1076 억	3531107	N	N	705	N	N
146	20240705	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	-15	5	-0.56	3488263590	1291456	128.86	2710	2785	2630	3470	1870	2670	2701.04	3.30	-323517	-346911	2736	2702	2661	2627	2586	2720	2645	1077	800	500	1860	5	1	215378976	5718	5.60	3.53	12	0.60	474.00	753.00	3360	20230629	-20.98	1955	20231024	35.81	3250	-18.31	20240119	2400	10.62	20240102	3300	-19.55	20230712	1955	35.81	20231024	0.21	N	091810	500	1076 억	3553059	N	N	705	N	N
147	20240705	150706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-25	5	-0.94	3338542570	1235174	123.25	2710	2785	2630	3470	1870	2670	2702.89	3.32	-304801	-328467	2736	2702	2661	2627	2586	2720	2645	1077	800	500	1860	5	1	215378976	5697	5.58	3.51	12	0.57	474.00	753.00	3360	20230629	-21.28	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3300	-19.85	20230712	1955	35.29	20231024	0.21	N	091810	500	1076 억	3571775	N	N	10548	N	N
148	20240705	140706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-30	5	-1.12	3047143790	1124811	112.24	2710	2785	2640	3470	1870	2670	2709.03	3.35	-268292	-268580	2736	2702	2661	2627	2586	2720	2645	1077	800	500	1860	5	1	215378976	5686	5.57	3.51	12	0.52	474.00	753.00	3360	20230629	-21.43	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3300	-20.00	20230712	1955	35.04	20231024	0.21	N	091810	500	1076 억	3608284	N	N	10548	N	N
149	20240705	130705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	5	2	0.19	2546003225	936245	93.42	2710	2785	2650	3470	1870	2670	2719.38	3.40	-211455	-211711	2736	2702	2661	2627	2586	2720	2645	1077	800	500	1860	5	1	215378976	5761	5.64	3.55	12	0.43	474.00	753.00	3360	20230629	-20.39	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3300	-18.94	20230712	1955	36.83	20231024	0.21	N	091810	500	1076 억	3665121	N	N	10548	N	N
150	20240705	120705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	5	2	0.19	2442073960	897320	89.54	2710	2785	2650	3470	1870	2670	2721.52	3.42	-196300	-196233	2736	2702	2661	2627	2586	2720	2645	1077	800	500	1860	5	1	215378976	5761	5.64	3.55	12	0.42	474.00	753.00	3360	20230629	-20.39	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3300	-18.94	20230712	1955	36.83	20231024	0.21	N	091810	500	1076 억	3680276	N	N	10548	N	N
151	20240705	110703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	-15	5	-0.56	2233129575	818990	81.72	2710	2785	2655	3470	1870	2670	2726.69	3.45	-157833	-157751	2736	2702	2661	2627	2586	2720	2645	1077	800	500	1860	5	1	215378976	5718	5.60	3.53	12	0.38	474.00	753.00	3360	20230629	-20.98	1955	20231024	35.81	3250	-18.31	20240119	2400	10.62	20240102	3300	-19.55	20230712	1955	35.81	20231024	0.21	N	091810	500	1076 억	3718743	N	N	10548	N	N
152	20240705	100703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	30	2	1.12	1751243790	639078	63.77	2710	2785	2700	3470	1870	2670	2740.27	3.52	-85498	-85373	2736	2702	2661	2627	2586	2720	2645	1077	800	500	1860	5	1	215378976	5815	5.70	3.59	12	0.30	474.00	753.00	3360	20230629	-19.64	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3300	-18.18	20230712	1955	38.11	20231024	0.21	N	091810	500	1076 억	3791078	N	N	10548	N	N
153	20240705	090704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	60	2	2.25	914764885	332168	33.14	2710	2785	2710	3470	1870	2670	2753.92	3.62	25348	25483	2736	2702	2661	2627	2586	2720	2645	1077	800	500	1860	5	1	215378976	5880	5.76	3.63	12	0.15	474.00	753.00	3360	20230629	-18.75	1955	20231024	39.64	3250	-16.00	20240119	2400	13.75	20240102	3300	-17.27	20230712	1955	39.64	20231024	0.21	N	091810	500	1076 억	3901924	N	N	10548	N	N
154	20240704	160701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	15	2	0.56	2139975675	806447	55.15	2660	2695	2620	3450	1860	2655	2653.57	3.60	-42354	-39117	2805	2730	2685	2610	2565	2707	2587	1077	795	500	1850	5	1	215378976	5751	5.63	3.55	12	0.37	474.00	753.00	3360	20230629	-20.54	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3300	-19.09	20230712	1955	36.57	20231024	0.09	N	091810	500	1076 억	3876278	N	N	10548	N	N
155	20240704	150704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	25	2	0.94	1973414500	744300	50.90	2660	2695	2620	3450	1860	2655	2651.37	3.62	-24022	-23339	2805	2730	2685	2610	2565	2707	2587	1077	795	500	1850	5	1	215378976	5772	5.65	3.56	12	0.35	474.00	753.00	3360	20230629	-20.24	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3300	-18.79	20230712	1955	37.08	20231024	0.09	N	091810	500	1076 억	3894610	N	N	1601	N	N
156	20240704	140703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	25	2	0.94	1478923045	558999	38.23	2660	2695	2620	3450	1860	2655	2645.66	3.66	27117	28263	2805	2730	2685	2610	2565	2707	2587	1077	795	500	1850	5	1	215378976	5772	5.65	3.56	12	0.26	474.00	753.00	3360	20230629	-20.24	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3300	-18.79	20230712	1955	37.08	20231024	0.09	N	091810	500	1076 억	3945749	N	N	1601	N	N
157	20240704	130703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-30	5	-1.13	1286248470	486392	33.27	2660	2695	2620	3450	1860	2655	2644.47	3.65	10565	18335	2805	2730	2685	2610	2565	2707	2587	1077	795	500	1850	5	1	215378976	5654	5.54	3.49	12	0.23	474.00	753.00	3360	20230629	-21.88	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3300	-20.45	20230712	1955	34.27	20231024	0.09	N	091810	500	1076 억	3929197	N	N	1601	N	N
158	20240704	120703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-30	5	-1.13	1197921935	452860	30.97	2660	2695	2620	3450	1860	2655	2645.24	3.66	18413	25890	2805	2730	2685	2610	2565	2707	2587	1077	795	500	1850	5	1	215378976	5654	5.54	3.49	12	0.21	474.00	753.00	3360	20230629	-21.88	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3300	-20.45	20230712	1955	34.27	20231024	0.09	N	091810	500	1076 억	3937045	N	N	1601	N	N
159	20240704	110702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-35	5	-1.32	1073696885	405516	27.73	2660	2695	2620	3450	1860	2655	2647.73	3.67	34098	41345	2805	2730	2685	2610	2565	2707	2587	1077	795	500	1850	5	1	215378976	5643	5.53	3.48	12	0.19	474.00	753.00	3360	20230629	-22.02	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3300	-20.61	20230712	1955	34.02	20231024	0.09	N	091810	500	1076 억	3952730	N	N	1601	N	N
160	20240704	100702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-10	5	-0.38	736345485	277360	18.97	2660	2695	2630	3450	1860	2655	2654.84	3.68	38701	45334	2805	2730	2685	2610	2565	2707	2587	1077	795	500	1850	5	1	215378976	5697	5.58	3.51	12	0.13	474.00	753.00	3360	20230629	-21.28	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3300	-19.85	20230712	1955	35.29	20231024	0.09	N	091810	500	1076 억	3957333	N	N	1601	N	N
161	20240704	090703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	30	2	1.13	113927830	42579	2.91	2660	2695	2660	3450	1860	2655	2675.68	3.63	-14472	-14472	2805	2730	2685	2610	2565	2707	2587	1077	795	500	1850	5	1	215378976	5783	5.66	3.57	12	0.02	474.00	753.00	3360	20230629	-20.09	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3300	-18.64	20230712	1955	37.34	20231024	0.09	N	091810	500	1076 억	3904160	N	N	1601	N	N
162	20240703	160659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	-100	5	-3.63	3894898560	1450171	21.80	2760	2760	2640	3580	1930	2755	2685.81	3.64	78018	70567	3108	2931	2833	2656	2558	2882	2607	1077	825	500	1920	5	1	215378976	5718	5.60	3.53	12	0.67	474.00	753.00	3360	20230629	-20.98	1955	20231024	35.81	3250	-18.31	20240119	2400	10.62	20240102	3325	-20.15	20230703	1955	35.81	20231024	0.18	N	091810	500	1076 억	3918252	N	N	1601	N	N
163	20240703	150701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	-100	5	-3.63	3639472710	1353961	20.35	2760	2760	2640	3580	1930	2755	2687.90	3.63	72386	73726	3108	2931	2833	2656	2558	2882	2607	1077	825	500	1920	5	1	215378976	5718	5.60	3.53	12	0.63	474.00	753.00	3360	20230629	-20.98	1955	20231024	35.81	3250	-18.31	20240119	2400	10.62	20240102	3325	-20.15	20230703	1955	35.81	20231024	0.18	N	091810	500	1076 억	3912620	N	N	2374	N	N
164	20240703	140702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-55	5	-2.00	2519682240	933544	14.03	2760	2760	2660	3580	1930	2755	2698.91	3.61	49186	48287	3108	2931	2833	2656	2558	2882	2607	1077	825	500	1920	5	1	215378976	5815	5.70	3.59	12	0.43	474.00	753.00	3360	20230629	-19.64	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3325	-18.80	20230703	1955	38.11	20231024	0.18	N	091810	500	1076 억	3889420	N	N	2374	N	N
165	20240703	130701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-55	5	-2.00	2136657745	791938	11.90	2760	2760	2660	3580	1930	2755	2697.84	3.62	61046	60022	3108	2931	2833	2656	2558	2882	2607	1077	825	500	1920	5	1	215378976	5815	5.70	3.59	12	0.37	474.00	753.00	3360	20230629	-19.64	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3325	-18.80	20230703	1955	38.11	20231024	0.18	N	091810	500	1076 억	3901280	N	N	2374	N	N
166	20240703	120700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-70	5	-2.54	1880084690	696437	10.47	2760	2760	2660	3580	1930	2755	2699.39	3.62	60613	59944	3108	2931	2833	2656	2558	2882	2607	1077	825	500	1920	5	1	215378976	5783	5.66	3.57	12	0.32	474.00	753.00	3360	20230629	-20.09	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3325	-19.25	20230703	1955	37.34	20231024	0.18	N	091810	500	1076 억	3900847	N	N	2374	N	N
167	20240703	110702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-55	5	-2.00	1617885735	598789	9.00	2760	2760	2660	3580	1930	2755	2701.72	3.62	56331	55983	3108	2931	2833	2656	2558	2882	2607	1077	825	500	1920	5	1	215378976	5815	5.70	3.59	12	0.28	474.00	753.00	3360	20230629	-19.64	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3325	-18.80	20230703	1955	38.11	20231024	0.18	N	091810	500	1076 억	3896565	N	N	2374	N	N
168	20240703	100703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-60	5	-2.18	1234040205	456558	6.86	2760	2760	2660	3580	1930	2755	2702.65	3.65	87014	87082	3108	2931	2833	2656	2558	2882	2607	1077	825	500	1920	5	1	215378976	5804	5.69	3.58	12	0.21	474.00	753.00	3360	20230629	-19.79	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3325	-18.95	20230703	1955	37.85	20231024	0.18	N	091810	500	1076 억	3927248	N	N	2374	N	N
169	20240703	090700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-80	5	-2.90	458098850	169032	2.54	2760	2760	2670	3580	1930	2755	2709.50	3.57	1039	1029	3108	2931	2833	2656	2558	2882	2607	1077	825	500	1920	5	1	215378976	5761	5.64	3.55	12	0.08	474.00	753.00	3360	20230629	-20.39	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3325	-19.55	20230703	1955	36.83	20231024	0.18	N	091810	500	1076 억	3841273	N	N	2374	N	N
170	20240702	160658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	30	2	1.10	19004570365	6633129	179.66	2945	3010	2735	3540	1910	2725	2865.22	3.55	-178485	-124191	2881	2802	2661	2582	2441	2842	2622	1077	815	500	1900	5	1	215378976	5934	5.81	3.66	12	3.08	474.00	753.00	3485	20230626	-20.95	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3325	-17.14	20230703	1955	40.92	20231024	0.17	N	091810	500	1076 억	3824744	N	N	2374	N	N
171	20240702	150659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	40	2	1.47	18627882470	6496562	175.96	2945	3010	2735	3540	1910	2725	2867.34	3.57	-161689	-127930	2881	2802	2661	2582	2441	2842	2622	1077	815	500	1900	5	1	215378976	5955	5.83	3.67	12	3.02	474.00	753.00	3485	20230626	-20.66	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3325	-16.84	20230703	1955	41.43	20231024	0.17	N	091810	500	1076 억	3841540	N	N	14777	N	N
172	20240702	140659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	20	2	0.73	17939279605	6246759	169.20	2945	3010	2735	3540	1910	2725	2871.77	3.52	-208067	-174222	2881	2802	2661	2582	2441	2842	2622	1077	815	500	1900	5	1	215378976	5912	5.79	3.65	12	2.90	474.00	753.00	3485	20230626	-21.23	1955	20231024	40.41	3250	-15.54	20240119	2400	14.38	20240102	3325	-17.44	20230703	1955	40.41	20231024	0.17	N	091810	500	1076 억	3795162	N	N	14777	N	N
173	20240702	130659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	40	2	1.47	17445575350	6067172	164.33	2945	3010	2740	3540	1910	2725	2875.40	3.53	-204344	-171013	2881	2802	2661	2582	2441	2842	2622	1077	815	500	1900	5	1	215378976	5955	5.83	3.67	12	2.82	474.00	753.00	3485	20230626	-20.66	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3325	-16.84	20230703	1955	41.43	20231024	0.17	N	091810	500	1076 억	3798885	N	N	14777	N	N
174	20240702	120700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	80	2	2.94	16872295850	5859784	158.72	2945	3010	2740	3540	1910	2725	2879.34	3.52	-209346	-173578	2881	2802	2661	2582	2441	2842	2622	1077	815	500	1900	5	1	215378976	6041	5.92	3.73	12	2.72	474.00	753.00	3485	20230626	-19.51	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3325	-15.64	20230703	1955	43.48	20231024	0.17	N	091810	500	1076 억	3793883	N	N	14777	N	N
175	20240702	110659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	75	2	2.75	16174298390	5610860	151.97	2945	3010	2740	3540	1910	2725	2882.68	3.50	-239851	-206455	2881	2802	2661	2582	2441	2842	2622	1077	815	500	1900	5	1	215378976	6031	5.91	3.72	12	2.61	474.00	753.00	3485	20230626	-19.66	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3325	-15.79	20230703	1955	43.22	20231024	0.17	N	091810	500	1076 억	3763378	N	N	14777	N	N
176	20240702	100659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	35	2	1.28	15154517610	5243783	142.03	2945	3010	2750	3540	1910	2725	2890.00	3.53	-202543	-168752	2881	2802	2661	2582	2441	2842	2622	1077	815	500	1900	5	1	215378976	5944	5.82	3.67	12	2.43	474.00	753.00	3485	20230626	-20.80	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3325	-16.99	20230703	1955	41.18	20231024	0.17	N	091810	500	1076 억	3800686	N	N	14777	N	N
177	20240702	090700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	160	2	5.87	8228267160	2794503	75.69	2945	3010	2865	3540	1910	2725	2944.45	3.54	-187365	-178198	2881	2802	2661	2582	2441	2842	2622	1077	815	500	1900	5	1	215378976	6214	6.09	3.83	12	1.30	474.00	753.00	3485	20230626	-17.22	1955	20231024	47.57	3250	-11.23	20240119	2400	20.21	20240102	3325	-13.23	20230703	1955	47.57	20231024	0.17	N	091810	500	1076 억	3815864	N	N	14777	N	N
178	20240701	160657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	275	2	11.22	9539922535	3610375	292.09	2550	2740	2520	3185	1715	2450	2641.56	3.72	483640	464923	2540	2495	2470	2425	2400	2482	2412	1077	735	500	1710	5	1	215378976	5869	5.75	3.62	12	1.68	474.00	753.00	3505	20230623	-22.25	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3325	-18.05	20230703	1955	39.39	20231024	0.12	N	091810	500	1076 억	4003229	N	N	14777	N	N
179	20240701	150658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	220	2	8.98	7942964430	3020358	244.36	2550	2740	2520	3185	1715	2450	2629.81	3.68	445587	428092	2540	2495	2470	2425	2400	2482	2412	1077	735	500	1710	5	1	215378976	5751	5.63	3.55	12	1.40	474.00	753.00	3505	20230623	-23.82	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3325	-19.70	20230703	1955	36.57	20231024	0.12	N	091810	500	1076 억	3965176	N	N	4520	N	N
180	20240701	140657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	165	2	6.73	7077654555	2692341	217.82	2550	2740	2520	3185	1715	2450	2628.81	3.62	378445	363559	2540	2495	2470	2425	2400	2482	2412	1077	735	500	1710	5	1	215378976	5632	5.52	3.47	12	1.25	474.00	753.00	3505	20230623	-25.39	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3325	-21.35	20230703	1955	33.76	20231024	0.12	N	091810	500	1076 억	3898034	N	N	4520	N	N
181	20240701	130657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	185	2	7.55	6530840165	2485263	201.07	2550	2740	2520	3185	1715	2450	2627.83	3.62	375890	362835	2540	2495	2470	2425	2400	2482	2412	1077	735	500	1710	5	1	215378976	5675	5.56	3.50	12	1.15	474.00	753.00	3505	20230623	-24.82	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3325	-20.75	20230703	1955	34.78	20231024	0.12	N	091810	500	1076 억	3895479	N	N	4520	N	N
182	20240701	120659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	190	2	7.76	6323195075	2406335	194.68	2550	2740	2520	3185	1715	2450	2627.73	3.61	366874	356628	2540	2495	2470	2425	2400	2482	2412	1077	735	500	1710	5	1	215378976	5686	5.57	3.51	12	1.12	474.00	753.00	3505	20230623	-24.68	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3325	-20.60	20230703	1955	35.04	20231024	0.12	N	091810	500	1076 억	3886463	N	N	4520	N	N
183	20240701	110657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	190	2	7.76	5836507435	2221937	179.76	2550	2740	2520	3185	1715	2450	2626.77	3.58	339712	332535	2540	2495	2470	2425	2400	2482	2412	1077	735	500	1710	5	1	215378976	5686	5.57	3.51	12	1.03	474.00	753.00	3505	20230623	-24.68	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3325	-20.60	20230703	1955	35.04	20231024	0.12	N	091810	500	1076 억	3859301	N	N	4520	N	N
184	20240701	100656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	190	2	7.76	5246428745	1997888	161.64	2550	2740	2520	3185	1715	2450	2625.99	3.53	276411	271254	2540	2495	2470	2425	2400	2482	2412	1077	735	500	1710	5	1	215378976	5686	5.57	3.51	12	0.93	474.00	753.00	3505	20230623	-24.68	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3325	-20.60	20230703	1955	35.04	20231024	0.12	N	091810	500	1076 억	3796000	N	N	4520	N	N
185	20240701	090654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	145	2	5.92	2697964400	1030360	83.36	2550	2740	2520	3185	1715	2450	2618.47	3.25	-21219	-31603	2540	2495	2470	2425	2400	2482	2412	1077	735	500	1710	5	1	215378976	5589	5.47	3.45	12	0.48	474.00	753.00	3505	20230623	-25.96	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3325	-21.95	20230703	1955	32.74	20231024	0.12	N	091810	500	1076 억	3498370	N	N	4520	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History