KissMeData/091810/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 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	20240830	160718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	30	2	1.03	6992684680	2427456	46.05	2900	2940	2805	3780	2040	2910	2880.56	4.79	-24243	-19918	3110	3010	2850	2750	2590	3060	2800	1077	870	500	2030	5	1	215378976	6332	6.20	3.90	12	1.13	474.00	753.00	3250	20240119	-9.54	1955	20231024	50.38	3250	-9.54	20240119	2305	27.55	20240805	3250	-9.54	20240119	1955	50.38	20231024	0.79	N	091810	500	1076 억	5157803	N	N	277	N	N
3	20240830	150723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	5	2	0.17	5915290520	2059901	39.08	2900	2935	2805	3780	2040	2910	2871.57	4.76	-55986	-74986	3110	3010	2850	2750	2590	3060	2800	1077	870	500	2030	5	1	215378976	6278	6.15	3.87	12	0.96	474.00	753.00	3250	20240119	-10.31	1955	20231024	49.10	3250	-10.31	20240119	2305	26.46	20240805	3250	-10.31	20240119	1955	49.10	20231024	0.79	N	091810	500	1076 억	5126060	N	N	343	N	N
4	20240830	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-30	5	-1.03	4156501985	1455756	27.62	2900	2905	2805	3780	2040	2910	2855.08	4.68	-142100	-151246	3110	3010	2850	2750	2590	3060	2800	1077	870	500	2030	5	1	215378976	6203	6.08	3.82	12	0.68	474.00	753.00	3250	20240119	-11.38	1955	20231024	47.31	3250	-11.38	20240119	2305	24.95	20240805	3250	-11.38	20240119	1955	47.31	20231024	0.79	N	091810	500	1076 억	5039946	N	N	343	N	N
5	20240830	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-55	5	-1.89	3517546155	1233628	23.40	2900	2905	2805	3780	2040	2910	2851.21	4.69	-130989	-133311	3110	3010	2850	2750	2590	3060	2800	1077	870	500	2030	5	1	215378976	6149	6.02	3.79	12	0.57	474.00	753.00	3250	20240119	-12.15	1955	20231024	46.04	3250	-12.15	20240119	2305	23.86	20240805	3250	-12.15	20240119	1955	46.04	20231024	0.79	N	091810	500	1076 억	5051057	N	N	343	N	N
6	20240830	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-70	5	-2.41	3089677380	1083135	20.55	2900	2905	2805	3780	2040	2910	2852.34	4.69	-134985	-134915	3110	3010	2850	2750	2590	3060	2800	1077	870	500	2030	5	1	215378976	6117	5.99	3.77	12	0.50	474.00	753.00	3250	20240119	-12.62	1955	20231024	45.27	3250	-12.62	20240119	2305	23.21	20240805	3250	-12.62	20240119	1955	45.27	20231024	0.79	N	091810	500	1076 억	5047061	N	N	343	N	N
7	20240830	110729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-75	5	-2.58	2694333120	943281	17.90	2900	2905	2805	3780	2040	2910	2856.13	4.70	-122088	-122836	3110	3010	2850	2750	2590	3060	2800	1077	870	500	2030	5	1	215378976	6106	5.98	3.76	12	0.44	474.00	753.00	3250	20240119	-12.77	1955	20231024	45.01	3250	-12.77	20240119	2305	22.99	20240805	3250	-12.77	20240119	1955	45.01	20231024	0.79	N	091810	500	1076 억	5059958	N	N	343	N	N
8	20240830	100725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-100	5	-3.44	2254265630	787894	14.95	2900	2905	2805	3780	2040	2910	2860.90	4.70	-118106	-118011	3110	3010	2850	2750	2590	3060	2800	1077	870	500	2030	5	1	215378976	6052	5.93	3.73	12	0.37	474.00	753.00	3250	20240119	-13.54	1955	20231024	43.73	3250	-13.54	20240119	2305	21.91	20240805	3250	-13.54	20240119	1955	43.73	20231024	0.79	N	091810	500	1076 억	5063940	N	N	343	N	N
9	20240830	090727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-30	5	-1.03	430091285	149161	2.83	2900	2900	2865	3780	2040	2910	2882.74	4.78	-37250	-37624	3110	3010	2850	2750	2590	3060	2800	1077	870	500	2030	5	1	215378976	6203	6.08	3.82	12	0.07	474.00	753.00	3250	20240119	-11.38	1955	20231024	47.31	3250	-11.38	20240119	2305	24.95	20240805	3250	-11.38	20240119	1955	47.31	20231024	0.79	N	091810	500	1076 억	5144796	N	N	343	N	N
10	20240829	160725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	170	2	6.20	14920829550	5201707	622.73	2745	2950	2690	3560	1920	2740	2868.38	4.80	473152	485514	2826	2782	2756	2712	2686	2770	2700	1077	820	500	1910	5	1	215378976	6268	6.14	3.86	12	2.42	474.00	753.00	3250	20240119	-10.46	1955	20231024	48.85	3250	-10.46	20240119	2305	26.25	20240805	3250	-10.46	20240119	1955	48.85	20231024	0.67	N	091810	500	1076 억	5169050	N	N	343	N	N
11	20240829	150733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	180	2	6.57	13688150105	4778863	572.11	2745	2950	2690	3560	1920	2740	2864.31	4.80	469140	466700	2826	2782	2756	2712	2686	2770	2700	1077	820	500	1910	5	1	215378976	6289	6.16	3.88	12	2.22	474.00	753.00	3250	20240119	-10.15	1955	20231024	49.36	3250	-10.15	20240119	2305	26.68	20240805	3250	-10.15	20240119	1955	49.36	20231024	0.67	N	091810	500	1076 억	5165038	N	N	316	N	N
12	20240829	140735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	145	2	5.29	11368179610	3978100	476.24	2745	2950	2690	3560	1920	2740	2857.69	4.75	423158	423101	2826	2782	2756	2712	2686	2770	2700	1077	820	500	1910	5	1	215378976	6214	6.09	3.83	12	1.85	474.00	753.00	3250	20240119	-11.23	1955	20231024	47.57	3250	-11.23	20240119	2305	25.16	20240805	3250	-11.23	20240119	1955	47.57	20231024	0.67	N	091810	500	1076 억	5119056	N	N	316	N	N
13	20240829	130735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	130	2	4.74	10497535150	3675980	440.08	2745	2950	2690	3560	1920	2740	2855.71	4.76	429273	429216	2826	2782	2756	2712	2686	2770	2700	1077	820	500	1910	5	1	215378976	6181	6.05	3.81	12	1.71	474.00	753.00	3250	20240119	-11.69	1955	20231024	46.80	3250	-11.69	20240119	2305	24.51	20240805	3250	-11.69	20240119	1955	46.80	20231024	0.67	N	091810	500	1076 억	5125171	N	N	316	N	N
14	20240829	120732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	155	2	5.66	9359349580	3281720	392.88	2745	2950	2690	3560	1920	2740	2851.96	4.73	397909	397852	2826	2782	2756	2712	2686	2770	2700	1077	820	500	1910	5	1	215378976	6235	6.11	3.84	12	1.52	474.00	753.00	3250	20240119	-10.92	1955	20231024	48.08	3250	-10.92	20240119	2305	25.60	20240805	3250	-10.92	20240119	1955	48.08	20231024	0.67	N	091810	500	1076 억	5093807	N	N	316	N	N
15	20240829	110735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	130	2	4.74	4917284120	1749858	209.49	2745	2920	2690	3560	1920	2740	2810.10	4.49	140787	140803	2826	2782	2756	2712	2686	2770	2700	1077	820	500	1910	5	1	215378976	6181	6.05	3.81	12	0.81	474.00	753.00	3250	20240119	-11.69	1955	20231024	46.80	3250	-11.69	20240119	2305	24.51	20240805	3250	-11.69	20240119	1955	46.80	20231024	0.67	N	091810	500	1076 억	4836685	N	N	316	N	N
16	20240829	100730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	10	2	0.36	1217107495	447515	53.57	2745	2765	2690	3560	1920	2740	2719.70	4.36	-2371	-2500	2826	2782	2756	2712	2686	2770	2700	1077	820	500	1910	5	1	215378976	5923	5.80	3.65	12	0.21	474.00	753.00	3250	20240119	-15.38	1955	20231024	40.66	3250	-15.38	20240119	2305	19.31	20240805	3250	-15.38	20240119	1955	40.66	20231024	0.67	N	091810	500	1076 억	4693527	N	N	316	N	N
17	20240829	090733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-10	5	-0.36	203092585	74041	8.86	2745	2765	2715	3560	1920	2740	2742.97	4.37	10680	10680	2826	2782	2756	2712	2686	2770	2700	1077	820	500	1910	5	1	215378976	5880	5.76	3.63	12	0.03	474.00	753.00	3250	20240119	-16.00	1955	20231024	39.64	3250	-16.00	20240119	2305	18.44	20240805	3250	-16.00	20240119	1955	39.64	20231024	0.67	N	091810	500	1076 억	4706578	N	N	316	N	N
18	20240828	160710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-45	5	-1.62	2287489130	829435	35.18	2800	2800	2730	3620	1950	2785	2757.91	4.36	-105206	-102271	2841	2812	2761	2732	2681	2827	2747	1077	835	500	1940	5	1	215378976	5901	5.78	3.64	12	0.39	474.00	753.00	3250	20240119	-15.69	1955	20231024	40.15	3250	-15.69	20240119	2305	18.87	20240805	3250	-15.69	20240119	1955	40.15	20231024	0.48	N	091810	500	1076 억	4695898	N	N	316	N	N
19	20240828	150714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-45	5	-1.62	2155044475	781023	33.13	2800	2800	2730	3620	1950	2785	2759.24	4.35	-120290	-121252	2841	2812	2761	2732	2681	2827	2747	1077	835	500	1940	5	1	215378976	5901	5.78	3.64	12	0.36	474.00	753.00	3250	20240119	-15.69	1955	20231024	40.15	3250	-15.69	20240119	2305	18.87	20240805	3250	-15.69	20240119	1955	40.15	20231024	0.48	N	091810	500	1076 억	4680814	N	N	634	N	N
20	20240828	140716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-40	5	-1.44	1922043010	695849	29.52	2800	2800	2735	3620	1950	2785	2762.14	4.34	-130373	-131335	2841	2812	2761	2732	2681	2827	2747	1077	835	500	1940	5	1	215378976	5912	5.79	3.65	12	0.32	474.00	753.00	3250	20240119	-15.54	1955	20231024	40.41	3250	-15.54	20240119	2305	19.09	20240805	3250	-15.54	20240119	1955	40.41	20231024	0.48	N	091810	500	1076 억	4670731	N	N	634	N	N
21	20240828	130713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-45	5	-1.62	1760423000	636904	27.02	2800	2800	2735	3620	1950	2785	2764.02	4.35	-116716	-117678	2841	2812	2761	2732	2681	2827	2747	1077	835	500	1940	5	1	215378976	5901	5.78	3.64	12	0.30	474.00	753.00	3250	20240119	-15.69	1955	20231024	40.15	3250	-15.69	20240119	2305	18.87	20240805	3250	-15.69	20240119	1955	40.15	20231024	0.48	N	091810	500	1076 억	4684388	N	N	634	N	N
22	20240828	120712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-40	5	-1.44	1577573520	570200	24.19	2800	2800	2745	3620	1950	2785	2766.69	4.35	-119621	-119829	2841	2812	2761	2732	2681	2827	2747	1077	835	500	1940	5	1	215378976	5912	5.79	3.65	12	0.26	474.00	753.00	3250	20240119	-15.54	1955	20231024	40.41	3250	-15.54	20240119	2305	19.09	20240805	3250	-15.54	20240119	1955	40.41	20231024	0.48	N	091810	500	1076 억	4681483	N	N	634	N	N
23	20240828	110712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-25	5	-0.90	1433482620	517770	21.96	2800	2800	2750	3620	1950	2785	2768.55	4.35	-117412	-117412	2841	2812	2761	2732	2681	2827	2747	1077	835	500	1940	5	1	215378976	5944	5.82	3.67	12	0.24	474.00	753.00	3250	20240119	-15.08	1955	20231024	41.18	3250	-15.08	20240119	2305	19.74	20240805	3250	-15.08	20240119	1955	41.18	20231024	0.48	N	091810	500	1076 억	4683692	N	N	634	N	N
24	20240828	100739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-20	5	-0.72	1148199415	414179	17.57	2800	2800	2750	3620	1950	2785	2772.21	4.35	-121214	-121214	2841	2812	2761	2732	2681	2827	2747	1077	835	500	1940	5	1	215378976	5955	5.83	3.67	12	0.19	474.00	753.00	3250	20240119	-14.92	1955	20231024	41.43	3250	-14.92	20240119	2305	19.96	20240805	3250	-14.92	20240119	1955	41.43	20231024	0.48	N	091810	500	1076 억	4679890	N	N	634	N	N
25	20240828	090725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-10	5	-0.36	389158280	139749	5.93	2800	2800	2765	3620	1950	2785	2784.69	4.38	-83182	-83182	2841	2812	2761	2732	2681	2827	2747	1077	835	500	1940	5	1	215378976	5977	5.85	3.69	12	0.06	474.00	753.00	3250	20240119	-14.62	1955	20231024	41.94	3250	-14.62	20240119	2305	20.39	20240805	3250	-14.62	20240119	1955	41.94	20231024	0.48	N	091810	500	1076 억	4717922	N	N	634	N	N
26	20240827	160708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	60	2	2.20	6470859770	2349364	60.21	2725	2790	2710	3540	1910	2725	2754.11	4.45	157862	177503	2848	2786	2678	2616	2508	2817	2647	1077	815	500	1900	5	1	215378976	5998	5.88	3.70	12	1.09	474.00	753.00	3250	20240119	-14.31	1955	20231024	42.46	3250	-14.31	20240119	2305	20.82	20240805	3250	-14.31	20240119	1955	42.46	20231024	0.48	N	091810	500	1076 억	4787231	N	N	634	N	N
27	20240827	150714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	50	2	1.83	6036285890	2193142	56.20	2725	2790	2710	3540	1910	2725	2752.38	4.44	145852	149764	2848	2786	2678	2616	2508	2817	2647	1077	815	500	1900	5	1	215378976	5977	5.85	3.69	12	1.02	474.00	753.00	3250	20240119	-14.62	1955	20231024	41.94	3250	-14.62	20240119	2305	20.39	20240805	3250	-14.62	20240119	1955	41.94	20231024	0.48	N	091810	500	1076 억	4775221	N	N	1	N	N
28	20240827	140714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	40	2	1.47	5445626780	1979854	50.74	2725	2790	2710	3540	1910	2725	2750.55	4.38	84095	89315	2848	2786	2678	2616	2508	2817	2647	1077	815	500	1900	5	1	215378976	5955	5.83	3.67	12	0.92	474.00	753.00	3250	20240119	-14.92	1955	20231024	41.43	3250	-14.92	20240119	2305	19.96	20240805	3250	-14.92	20240119	1955	41.43	20231024	0.48	N	091810	500	1076 억	4713464	N	N	1	N	N
29	20240827	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	10	2	0.37	5038496925	1831889	46.95	2725	2790	2710	3540	1910	2725	2750.47	4.38	81987	86142	2848	2786	2678	2616	2508	2817	2647	1077	815	500	1900	5	1	215378976	5891	5.77	3.63	12	0.85	474.00	753.00	3250	20240119	-15.85	1955	20231024	39.90	3250	-15.85	20240119	2305	18.66	20240805	3250	-15.85	20240119	1955	39.90	20231024	0.48	N	091810	500	1076 억	4711356	N	N	1	N	N
30	20240827	120720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	10	2	0.37	4809654355	1747977	44.80	2725	2790	2710	3540	1910	2725	2751.60	4.37	70958	73830	2848	2786	2678	2616	2508	2817	2647	1077	815	500	1900	5	1	215378976	5891	5.77	3.63	12	0.81	474.00	753.00	3250	20240119	-15.85	1955	20231024	39.90	3250	-15.85	20240119	2305	18.66	20240805	3250	-15.85	20240119	1955	39.90	20231024	0.48	N	091810	500	1076 억	4700327	N	N	1	N	N
31	20240827	110715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	10	2	0.37	4409456620	1601634	41.05	2725	2790	2710	3540	1910	2725	2753.15	4.35	57330	57705	2848	2786	2678	2616	2508	2817	2647	1077	815	500	1900	5	1	215378976	5891	5.77	3.63	12	0.74	474.00	753.00	3250	20240119	-15.85	1955	20231024	39.90	3250	-15.85	20240119	2305	18.66	20240805	3250	-15.85	20240119	1955	39.90	20231024	0.48	N	091810	500	1076 억	4686699	N	N	1	N	N
32	20240827	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	10	2	0.37	4085874880	1483089	38.01	2725	2790	2710	3540	1910	2725	2755.03	4.35	57702	57317	2848	2786	2678	2616	2508	2817	2647	1077	815	500	1900	5	1	215378976	5891	5.77	3.63	12	0.69	474.00	753.00	3250	20240119	-15.85	1955	20231024	39.90	3250	-15.85	20240119	2305	18.66	20240805	3250	-15.85	20240119	1955	39.90	20231024	0.48	N	091810	500	1076 억	4687071	N	N	1	N	N
33	20240827	090713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	25	2	0.92	1240499605	451949	11.58	2725	2780	2710	3540	1910	2725	2744.89	4.18	-132742	-133043	2848	2786	2678	2616	2508	2817	2647	1077	815	500	1900	5	1	215378976	5923	5.80	3.65	12	0.21	474.00	753.00	3250	20240119	-15.38	1955	20231024	40.66	3250	-15.38	20240119	2305	19.31	20240805	3250	-15.38	20240119	1955	40.66	20231024	0.48	N	091810	500	1076 억	4496627	N	N	1	N	N
34	20240826	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	185	2	7.28	10463182295	3871447	1543.12	2585	2740	2570	3300	1780	2540	2702.64	4.29	1259008	1259949	2580	2560	2530	2510	2480	2570	2520	1077	760	500	1770	5	1	215378976	5869	5.75	3.62	12	1.80	474.00	753.00	3250	20240119	-16.15	1955	20231024	39.39	3250	-16.15	20240119	2305	18.22	20240805	3250	-16.15	20240119	1955	39.39	20231024	0.46	N	091810	500	1076 억	4618568	N	N	1	N	N
35	20240826	150708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	170	2	6.69	10040665715	3716227	1481.25	2585	2740	2570	3300	1780	2540	2701.84	4.28	1250203	1238741	2580	2560	2530	2510	2480	2570	2520	1077	760	500	1770	5	1	215378976	5837	5.72	3.60	12	1.73	474.00	753.00	3250	20240119	-16.62	1955	20231024	38.62	3250	-16.62	20240119	2305	17.57	20240805	3250	-16.62	20240119	1955	38.62	20231024	0.46	N	091810	500	1076 억	4609763	N	N	783	N	N
36	20240826	140712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	180	2	7.09	9523984595	3525890	1405.38	2585	2740	2570	3300	1780	2540	2701.16	4.27	1236659	1226652	2580	2560	2530	2510	2480	2570	2520	1077	760	500	1770	5	1	215378976	5858	5.74	3.61	12	1.64	474.00	753.00	3250	20240119	-16.31	1955	20231024	39.13	3250	-16.31	20240119	2305	18.00	20240805	3250	-16.31	20240119	1955	39.13	20231024	0.46	N	091810	500	1076 억	4596219	N	N	783	N	N
37	20240826	130715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	180	2	7.09	9002985385	3334370	1329.04	2585	2740	2570	3300	1780	2540	2700.06	4.19	1155985	1155021	2580	2560	2530	2510	2480	2570	2520	1077	760	500	1770	5	1	215378976	5858	5.74	3.61	12	1.55	474.00	753.00	3250	20240119	-16.31	1955	20231024	39.13	3250	-16.31	20240119	2305	18.00	20240805	3250	-16.31	20240119	1955	39.13	20231024	0.46	N	091810	500	1076 억	4515545	N	N	783	N	N
38	20240826	120709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	160	2	6.30	7525520700	2791969	1112.85	2585	2740	2570	3300	1780	2540	2695.42	3.92	865071	852506	2580	2560	2530	2510	2480	2570	2520	1077	760	500	1770	5	1	215378976	5815	5.70	3.59	12	1.30	474.00	753.00	3250	20240119	-16.92	1955	20231024	38.11	3250	-16.92	20240119	2305	17.14	20240805	3250	-16.92	20240119	1955	38.11	20231024	0.46	N	091810	500	1076 억	4224631	N	N	783	N	N
39	20240826	110710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	155	2	6.10	6594155465	2444766	974.46	2585	2740	2570	3300	1780	2540	2697.25	3.85	783647	782683	2580	2560	2530	2510	2480	2570	2520	1077	760	500	1770	5	1	215378976	5804	5.69	3.58	12	1.14	474.00	753.00	3250	20240119	-17.08	1955	20231024	37.85	3250	-17.08	20240119	2305	16.92	20240805	3250	-17.08	20240119	1955	37.85	20231024	0.46	N	091810	500	1076 억	4143207	N	N	783	N	N
40	20240826	100713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	175	2	6.89	5165728270	1917528	764.31	2585	2740	2570	3300	1780	2540	2693.95	3.77	695218	693061	2580	2560	2530	2510	2480	2570	2520	1077	760	500	1770	5	1	215378976	5848	5.73	3.61	12	0.89	474.00	753.00	3250	20240119	-16.46	1955	20231024	38.87	3250	-16.46	20240119	2305	17.79	20240805	3250	-16.46	20240119	1955	38.87	20231024	0.46	N	091810	500	1076 억	4054778	N	N	783	N	N
41	20240826	090710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	140	2	5.51	1742448360	650546	259.30	2585	2740	2570	3300	1780	2540	2678.44	3.23	120612	106054	2580	2560	2530	2510	2480	2570	2520	1077	760	500	1770	5	1	215378976	5772	5.65	3.56	12	0.30	474.00	753.00	3250	20240119	-17.54	1955	20231024	37.08	3250	-17.54	20240119	2305	16.27	20240805	3250	-17.54	20240119	1955	37.08	20231024	0.46	N	091810	500	1076 억	3480172	N	N	783	N	N
42	20240823	160706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	0	3	0.00	628205315	248723	36.94	2515	2550	2500	3300	1780	2540	2525.72	3.12	-38684	-46202	2640	2590	2560	2510	2480	2575	2495	1077	760	500	1770	5	1	215378976	5471	5.36	3.37	12	0.12	474.00	753.00	3250	20240119	-21.85	1955	20231024	29.92	3250	-21.85	20240119	2305	10.20	20240805	3250	-21.85	20240119	1955	29.92	20231024	0.46	N	091810	500	1076 억	3359560	N	N	783	N	N
43	20240823	150711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	0	3	0.00	592399310	234632	34.85	2515	2545	2500	3300	1780	2540	2524.80	3.12	-37042	-44560	2640	2590	2560	2510	2480	2575	2495	1077	760	500	1770	5	1	215378976	5471	5.36	3.37	12	0.11	474.00	753.00	3250	20240119	-21.85	1955	20231024	29.92	3250	-21.85	20240119	2305	10.20	20240805	3250	-21.85	20240119	1955	29.92	20231024	0.46	N	091810	500	1076 억	3361202	N	N	842	N	N
44	20240823	140710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	-10	5	-0.39	481540350	190935	28.36	2515	2540	2500	3300	1780	2540	2522.01	3.13	-32381	-39899	2640	2590	2560	2510	2480	2575	2495	1077	760	500	1770	5	1	215378976	5449	5.34	3.36	12	0.09	474.00	753.00	3250	20240119	-22.15	1955	20231024	29.41	3250	-22.15	20240119	2305	9.76	20240805	3250	-22.15	20240119	1955	29.41	20231024	0.46	N	091810	500	1076 억	3365863	N	N	842	N	N
45	20240823	130710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2535	-5	5	-0.20	430459055	170745	25.36	2515	2540	2500	3300	1780	2540	2521.06	3.13	-29720	-37239	2640	2590	2560	2510	2480	2575	2495	1077	760	500	1770	5	1	215378976	5460	5.35	3.37	12	0.08	474.00	753.00	3250	20240119	-22.00	1955	20231024	29.67	3250	-22.00	20240119	2305	9.98	20240805	3250	-22.00	20240119	1955	29.67	20231024	0.46	N	091810	500	1076 억	3368524	N	N	842	N	N
46	20240823	120708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-15	5	-0.59	404831530	160596	23.85	2515	2540	2500	3300	1780	2540	2520.81	3.13	-31168	-38690	2640	2590	2560	2510	2480	2575	2495	1077	760	500	1770	5	1	215378976	5438	5.33	3.35	12	0.07	474.00	753.00	3250	20240119	-22.31	1955	20231024	29.16	3250	-22.31	20240119	2305	9.54	20240805	3250	-22.31	20240119	1955	29.16	20231024	0.46	N	091810	500	1076 억	3367076	N	N	842	N	N
47	20240823	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-20	5	-0.79	366183715	145280	21.58	2515	2540	2500	3300	1780	2540	2520.54	3.13	-30765	-38287	2640	2590	2560	2510	2480	2575	2495	1077	760	500	1770	5	1	215378976	5428	5.32	3.35	12	0.07	474.00	753.00	3250	20240119	-22.46	1955	20231024	28.90	3250	-22.46	20240119	2305	9.33	20240805	3250	-22.46	20240119	1955	28.90	20231024	0.46	N	091810	500	1076 억	3367479	N	N	842	N	N
48	20240823	100709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	-10	5	-0.39	244032950	96965	14.40	2515	2535	2500	3300	1780	2540	2516.71	3.14	-18465	-25987	2640	2590	2560	2510	2480	2575	2495	1077	760	500	1770	5	1	215378976	5449	5.34	3.36	12	0.05	474.00	753.00	3250	20240119	-22.15	1955	20231024	29.41	3250	-22.15	20240119	2305	9.76	20240805	3250	-22.15	20240119	1955	29.41	20231024	0.46	N	091810	500	1076 억	3379779	N	N	842	N	N
49	20240823	090710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-20	5	-0.79	77469245	30888	4.59	2515	2525	2500	3300	1780	2540	2508.07	3.16	5565	5064	2640	2590	2560	2510	2480	2575	2495	1077	760	500	1770	5	1	215378976	5428	5.32	3.35	12	0.01	474.00	753.00	3250	20240119	-22.46	1955	20231024	28.90	3250	-22.46	20240119	2305	9.33	20240805	3250	-22.46	20240119	1955	28.90	20231024	0.46	N	091810	500	1076 억	3403809	N	N	842	N	N
50	20240822	160705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	-50	5	-1.93	1716224160	670357	123.75	2610	2610	2530	3365	1815	2590	2560.17	3.16	-59648	-145917	2730	2660	2595	2525	2460	2695	2560	1077	775	500	1810	5	1	215378976	5471	5.36	3.37	12	0.31	474.00	753.00	3250	20240119	-21.85	1955	20231024	29.92	3250	-21.85	20240119	2305	10.20	20240805	3250	-21.85	20240119	1955	29.92	20231024	0.48	N	091810	500	1076 억	3398244	N	N	842	N	N
51	20240822	150710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	-40	5	-1.54	1643532605	641748	118.47	2610	2610	2530	3365	1815	2590	2561.02	3.15	-61648	-143212	2730	2660	2595	2525	2460	2695	2560	1077	775	500	1810	5	1	215378976	5492	5.38	3.39	12	0.30	474.00	753.00	3250	20240119	-21.54	1955	20231024	30.43	3250	-21.54	20240119	2305	10.63	20240805	3250	-21.54	20240119	1955	30.43	20231024	0.48	N	091810	500	1076 억	3396244	N	N	5552	N	N
52	20240822	140711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	-40	5	-1.54	1344705730	524010	96.74	2610	2610	2530	3365	1815	2590	2566.18	3.14	-77785	-147394	2730	2660	2595	2525	2460	2695	2560	1077	775	500	1810	5	1	215378976	5492	5.38	3.39	12	0.24	474.00	753.00	3250	20240119	-21.54	1955	20231024	30.43	3250	-21.54	20240119	2305	10.63	20240805	3250	-21.54	20240119	1955	30.43	20231024	0.48	N	091810	500	1076 억	3380107	N	N	5552	N	N
53	20240822	130712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	-40	5	-1.54	1072154065	417137	77.01	2610	2610	2530	3365	1815	2590	2570.27	3.13	-87799	-140612	2730	2660	2595	2525	2460	2695	2560	1077	775	500	1810	5	1	215378976	5492	5.38	3.39	12	0.19	474.00	753.00	3250	20240119	-21.54	1955	20231024	30.43	3250	-21.54	20240119	2305	10.63	20240805	3250	-21.54	20240119	1955	30.43	20231024	0.48	N	091810	500	1076 억	3370093	N	N	5552	N	N
54	20240822	120714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	-40	5	-1.54	873274005	338946	62.57	2610	2610	2550	3365	1815	2590	2576.44	3.17	-47170	-84807	2730	2660	2595	2525	2460	2695	2560	1077	775	500	1810	5	1	215378976	5492	5.38	3.39	12	0.16	474.00	753.00	3250	20240119	-21.54	1955	20231024	30.43	3250	-21.54	20240119	2305	10.63	20240805	3250	-21.54	20240119	1955	30.43	20231024	0.48	N	091810	500	1076 억	3410722	N	N	5552	N	N
55	20240822	110707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	-30	5	-1.16	712941050	276420	51.03	2610	2610	2550	3365	1815	2590	2579.19	3.18	-34086	-55068	2730	2660	2595	2525	2460	2695	2560	1077	775	500	1810	5	1	215378976	5514	5.40	3.40	12	0.13	474.00	753.00	3250	20240119	-21.23	1955	20231024	30.95	3250	-21.23	20240119	2305	11.06	20240805	3250	-21.23	20240119	1955	30.95	20231024	0.48	N	091810	500	1076 억	3423806	N	N	5552	N	N
56	20240822	100707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	15	2	0.58	381670830	147638	27.25	2610	2610	2550	3365	1815	2590	2585.18	3.20	-10319	-20177	2730	2660	2595	2525	2460	2695	2560	1077	775	500	1810	5	1	215378976	5611	5.50	3.46	12	0.07	474.00	753.00	3250	20240119	-19.85	1955	20231024	33.25	3250	-19.85	20240119	2305	13.02	20240805	3250	-19.85	20240119	1955	33.25	20231024	0.48	N	091810	500	1076 억	3447573	N	N	5552	N	N
57	20240822	090708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	0	3	0.00	64043755	24660	4.55	2610	2610	2590	3365	1815	2590	2597.07	3.20	-13936	-13936	2730	2660	2595	2525	2460	2695	2560	1077	775	500	1810	5	1	215378976	5578	5.46	3.44	12	0.01	474.00	753.00	3250	20240119	-20.31	1955	20231024	32.48	3250	-20.31	20240119	2305	12.36	20240805	3250	-20.31	20240119	1955	32.48	20231024	0.48	N	091810	500	1076 억	3443956	N	N	5552	N	N
58	20240821	160702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	15	2	0.58	1408598310	540744	63.19	2580	2665	2530	3345	1805	2575	2605.02	3.21	-30942	-25142	2651	2612	2556	2517	2461	2632	2537	1077	770	500	1800	5	1	215378976	5578	5.46	3.44	12	0.25	474.00	753.00	3250	20240119	-20.31	1955	20231024	32.48	3250	-20.31	20240119	2305	12.36	20240805	3250	-20.31	20240119	1955	32.48	20231024	0.48	N	091810	500	1076 억	3457892	N	N	5552	N	N
59	20240821	150713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	15	2	0.58	1364877075	523845	61.22	2580	2665	2530	3345	1805	2575	2605.52	3.21	-32129	-24259	2651	2612	2556	2517	2461	2632	2537	1077	770	500	1800	5	1	215378976	5578	5.46	3.44	12	0.24	474.00	753.00	3250	20240119	-20.31	1955	20231024	32.48	3250	-20.31	20240119	2305	12.36	20240805	3250	-20.31	20240119	1955	32.48	20231024	0.48	N	091810	500	1076 억	3456705	N	N	2031	N	N
60	20240821	140706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	10	2	0.39	1291720140	495501	57.90	2580	2665	2530	3345	1805	2575	2606.92	3.21	-31395	-23309	2651	2612	2556	2517	2461	2632	2537	1077	770	500	1800	5	1	215378976	5568	5.45	3.43	12	0.23	474.00	753.00	3250	20240119	-20.46	1955	20231024	32.23	3250	-20.46	20240119	2305	12.15	20240805	3250	-20.46	20240119	1955	32.23	20231024	0.48	N	091810	500	1076 억	3457439	N	N	2031	N	N
61	20240821	130714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	20	2	0.78	1177370225	451307	52.74	2580	2665	2530	3345	1805	2575	2608.83	3.22	-23742	-15668	2651	2612	2556	2517	2461	2632	2537	1077	770	500	1800	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	2305	12.58	20240805	3250	-20.15	20240119	1955	32.74	20231024	0.48	N	091810	500	1076 억	3465092	N	N	2031	N	N
62	20240821	120714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	20	2	0.78	1099999470	421482	49.25	2580	2665	2530	3345	1805	2575	2609.87	3.22	-22887	-14838	2651	2612	2556	2517	2461	2632	2537	1077	770	500	1800	5	1	215378976	5589	5.47	3.45	12	0.20	474.00	753.00	3250	20240119	-20.15	1955	20231024	32.74	3250	-20.15	20240119	2305	12.58	20240805	3250	-20.15	20240119	1955	32.74	20231024	0.48	N	091810	500	1076 억	3465947	N	N	2031	N	N
63	20240821	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	25	2	0.97	1006053920	385306	45.03	2580	2665	2530	3345	1805	2575	2611.09	3.23	-16104	-7959	2651	2612	2556	2517	2461	2632	2537	1077	770	500	1800	5	1	215378976	5600	5.49	3.45	12	0.18	474.00	753.00	3250	20240119	-20.00	1955	20231024	32.99	3250	-20.00	20240119	2305	12.80	20240805	3250	-20.00	20240119	1955	32.99	20231024	0.48	N	091810	500	1076 억	3472730	N	N	2031	N	N
64	20240821	100713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	45	2	1.75	839985880	321577	37.58	2580	2665	2530	3345	1805	2575	2612.13	3.25	10283	18518	2651	2612	2556	2517	2461	2632	2537	1077	770	500	1800	5	1	215378976	5643	5.53	3.48	12	0.15	474.00	753.00	3250	20240119	-19.38	1955	20231024	34.02	3250	-19.38	20240119	2305	13.67	20240805	3250	-19.38	20240119	1955	34.02	20231024	0.48	N	091810	500	1076 억	3499117	N	N	2031	N	N
65	20240821	090707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	-15	5	-0.58	52095690	20355	2.38	2580	2585	2530	3345	1805	2575	2559.02	3.23	-7277	-7467	2651	2612	2556	2517	2461	2632	2537	1077	770	500	1800	5	1	215378976	5514	5.40	3.40	12	0.01	474.00	753.00	3250	20240119	-21.23	1955	20231024	30.95	3250	-21.23	20240119	2305	11.06	20240805	3250	-21.23	20240119	1955	30.95	20231024	0.48	N	091810	500	1076 억	3481557	N	N	2031	N	N
66	20240820	160657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	90	2	3.62	2190408095	853563	339.71	2500	2595	2500	3230	1740	2485	2566.17	3.24	131014	132399	2535	2510	2485	2460	2435	2522	2472	1077	745	500	1730	5	1	215378976	5546	5.43	3.42	12	0.40	474.00	753.00	3250	20240119	-20.77	1955	20231024	31.71	3250	-20.77	20240119	2305	11.71	20240805	3250	-20.77	20240119	1955	31.71	20231024	0.48	N	091810	500	1076 억	3486802	N	N	2031	N	N
67	20240820	150707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	90	2	3.62	2101368050	819002	325.95	2500	2595	2500	3230	1740	2485	2565.77	3.24	134106	133340	2535	2510	2485	2460	2435	2522	2472	1077	745	500	1730	5	1	215378976	5546	5.43	3.42	12	0.38	474.00	753.00	3250	20240119	-20.77	1955	20231024	31.71	3250	-20.77	20240119	2305	11.71	20240805	3250	-20.77	20240119	1955	31.71	20231024	0.48	N	091810	500	1076 억	3489894	N	N	822	N	N
68	20240820	140705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	95	2	3.82	1907157005	743722	295.99	2500	2595	2500	3230	1740	2485	2564.34	3.24	131065	130738	2535	2510	2485	2460	2435	2522	2472	1077	745	500	1730	5	1	215378976	5557	5.44	3.43	12	0.35	474.00	753.00	3250	20240119	-20.62	1955	20231024	31.97	3250	-20.62	20240119	2305	11.93	20240805	3250	-20.62	20240119	1955	31.97	20231024	0.48	N	091810	500	1076 억	3486853	N	N	822	N	N
69	20240820	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	90	2	3.62	1704686600	665279	264.77	2500	2595	2500	3230	1740	2485	2562.36	3.24	129933	129675	2535	2510	2485	2460	2435	2522	2472	1077	745	500	1730	5	1	215378976	5546	5.43	3.42	12	0.31	474.00	753.00	3250	20240119	-20.77	1955	20231024	31.71	3250	-20.77	20240119	2305	11.71	20240805	3250	-20.77	20240119	1955	31.71	20231024	0.48	N	091810	500	1076 억	3485721	N	N	822	N	N
70	20240820	120706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	95	2	3.82	1561043315	609585	242.61	2500	2595	2500	3230	1740	2485	2560.83	3.22	116291	114566	2535	2510	2485	2460	2435	2522	2472	1077	745	500	1730	5	1	215378976	5557	5.44	3.43	12	0.28	474.00	753.00	3250	20240119	-20.62	1955	20231024	31.97	3250	-20.62	20240119	2305	11.93	20240805	3250	-20.62	20240119	1955	31.97	20231024	0.48	N	091810	500	1076 억	3472079	N	N	822	N	N
71	20240820	110702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	85	2	3.42	1109286075	434341	172.86	2500	2595	2500	3230	1740	2485	2553.95	3.15	35459	33613	2535	2510	2485	2460	2435	2522	2472	1077	745	500	1730	5	1	215378976	5535	5.42	3.41	12	0.20	474.00	753.00	3250	20240119	-20.92	1955	20231024	31.46	3250	-20.92	20240119	2305	11.50	20240805	3250	-20.92	20240119	1955	31.46	20231024	0.48	N	091810	500	1076 억	3391247	N	N	822	N	N
72	20240820	100700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	60	2	2.41	871824705	341247	135.81	2500	2595	2500	3230	1740	2485	2554.82	3.13	15280	15229	2535	2510	2485	2460	2435	2522	2472	1077	745	500	1730	5	1	215378976	5481	5.37	3.38	12	0.16	474.00	753.00	3250	20240119	-21.69	1955	20231024	30.18	3250	-21.69	20240119	2305	10.41	20240805	3250	-21.69	20240119	1955	30.18	20231024	0.48	N	091810	500	1076 억	3371068	N	N	822	N	N
73	20240820	090703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	55	2	2.21	217260540	85777	34.14	2500	2555	2500	3230	1740	2485	2532.85	3.16	45454	44742	2535	2510	2485	2460	2435	2522	2472	1077	745	500	1730	5	1	215378976	5471	5.36	3.37	12	0.04	474.00	753.00	3250	20240119	-21.85	1955	20231024	29.92	3250	-21.85	20240119	2305	10.20	20240805	3250	-21.85	20240119	1955	29.92	20231024	0.48	N	091810	500	1076 억	3401242	N	N	822	N	N
74	20240819	160654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	10	2	0.40	616437835	248246	75.82	2480	2510	2460	3215	1735	2475	2483.17	3.12	25780	25676	2531	2502	2486	2457	2441	2495	2450	1077	740	500	1730	5	1	215378976	5352	5.24	3.30	12	0.12	474.00	753.00	3250	20240119	-23.54	1955	20231024	27.11	3250	-23.54	20240119	2305	7.81	20240805	3250	-23.54	20240119	1955	27.11	20231024	0.47	N	091810	500	1076 억	3355788	N	N	822	N	N
75	20240819	150700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	10	2	0.40	596547510	240234	73.38	2480	2510	2460	3215	1735	2475	2483.19	3.12	25828	25742	2531	2502	2486	2457	2441	2495	2450	1077	740	500	1730	5	1	215378976	5352	5.24	3.30	12	0.11	474.00	753.00	3250	20240119	-23.54	1955	20231024	27.11	3250	-23.54	20240119	2305	7.81	20240805	3250	-23.54	20240119	1955	27.11	20231024	0.47	N	091810	500	1076 억	3355836	N	N	1264	N	N
76	20240819	140701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	10	2	0.40	534085645	215056	65.69	2480	2510	2460	3215	1735	2475	2483.47	3.12	33936	33934	2531	2502	2486	2457	2441	2495	2450	1077	740	500	1730	5	1	215378976	5352	5.24	3.30	12	0.10	474.00	753.00	3250	20240119	-23.54	1955	20231024	27.11	3250	-23.54	20240119	2305	7.81	20240805	3250	-23.54	20240119	1955	27.11	20231024	0.47	N	091810	500	1076 억	3363944	N	N	1264	N	N
77	20240819	130657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	15	2	0.61	374265190	151012	46.12	2480	2495	2460	3215	1735	2475	2478.38	3.09	-5195	-5195	2531	2502	2486	2457	2441	2495	2450	1077	740	500	1730	5	1	215378976	5363	5.25	3.31	12	0.07	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.47	N	091810	500	1076 억	3324813	N	N	1264	N	N
78	20240819	120658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	5	2	0.20	330890720	133521	40.78	2480	2495	2460	3215	1735	2475	2478.19	3.08	-14519	-14519	2531	2502	2486	2457	2441	2495	2450	1077	740	500	1730	5	1	215378976	5341	5.23	3.29	12	0.06	474.00	753.00	3250	20240119	-23.69	1955	20231024	26.85	3250	-23.69	20240119	2305	7.59	20240805	3250	-23.69	20240119	1955	26.85	20231024	0.47	N	091810	500	1076 억	3315489	N	N	1264	N	N
79	20240819	110659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	5	2	0.20	239962290	96873	29.59	2480	2495	2460	3215	1735	2475	2477.08	3.08	-9952	-9952	2531	2502	2486	2457	2441	2495	2450	1077	740	500	1730	5	1	215378976	5341	5.23	3.29	12	0.04	474.00	753.00	3250	20240119	-23.69	1955	20231024	26.85	3250	-23.69	20240119	2305	7.59	20240805	3250	-23.69	20240119	1955	26.85	20231024	0.47	N	091810	500	1076 억	3320056	N	N	1264	N	N
80	20240819	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	15	2	0.61	151404530	61151	18.68	2480	2495	2460	3215	1735	2475	2475.91	3.09	1290	1290	2531	2502	2486	2457	2441	2495	2450	1077	740	500	1730	5	1	215378976	5363	5.25	3.31	12	0.03	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.47	N	091810	500	1076 억	3331298	N	N	1264	N	N
81	20240819	090700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	5	2	0.20	43846275	17742	5.42	2480	2490	2460	3215	1735	2475	2471.33	3.09	-2596	-2596	2531	2502	2486	2457	2441	2495	2450	1077	740	500	1730	5	1	215378976	5341	5.23	3.29	12	0.01	474.00	753.00	3250	20240119	-23.69	1955	20231024	26.85	3250	-23.69	20240119	2305	7.59	20240805	3250	-23.69	20240119	1955	26.85	20231024	0.47	N	091810	500	1076 억	3327412	N	N	1264	N	N
82	20240816	160653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	-10	5	-0.40	803455685	322770	106.83	2490	2515	2470	3230	1740	2485	2489.32	3.09	15671	15805	2518	2501	2493	2476	2468	2497	2472	1077	745	500	1730	5	1	215378976	5331	5.22	3.29	12	0.15	474.00	753.00	3250	20240119	-23.85	1955	20231024	26.60	3250	-23.85	20240119	2305	7.38	20240805	3250	-23.85	20240119	1955	26.60	20231024	0.46	N	091810	500	1076 억	3330008	N	N	1264	N	N
83	20240816	150654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	5	2	0.20	780782285	313625	103.80	2490	2515	2470	3230	1740	2485	2489.56	3.09	15749	15201	2518	2501	2493	2476	2468	2497	2472	1077	745	500	1730	5	1	215378976	5363	5.25	3.31	12	0.15	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.46	N	091810	500	1076 억	3330086	N	N	3078	N	N
84	20240816	140659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-5	5	-0.20	619235545	248429	82.22	2490	2515	2480	3230	1740	2485	2492.64	3.08	158	-285	2518	2501	2493	2476	2468	2497	2472	1077	745	500	1730	5	1	215378976	5341	5.23	3.29	12	0.12	474.00	753.00	3250	20240119	-23.69	1955	20231024	26.85	3250	-23.69	20240119	2305	7.59	20240805	3250	-23.69	20240119	1955	26.85	20231024	0.46	N	091810	500	1076 억	3314495	N	N	3078	N	N
85	20240816	130700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	20	2	0.80	401692395	160999	53.29	2490	2515	2485	3230	1740	2485	2495.06	3.09	9373	8885	2518	2501	2493	2476	2468	2497	2472	1077	745	500	1730	5	1	215378976	5395	5.28	3.33	12	0.07	474.00	753.00	3250	20240119	-22.92	1955	20231024	28.13	3250	-22.92	20240119	2305	8.68	20240805	3250	-22.92	20240119	1955	28.13	20231024	0.46	N	091810	500	1076 억	3323710	N	N	3078	N	N
86	20240816	120656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	10	2	0.40	277706075	111272	36.83	2490	2515	2485	3230	1740	2485	2495.84	3.08	-78	-399	2518	2501	2493	2476	2468	2497	2472	1077	745	500	1730	5	1	215378976	5374	5.26	3.31	12	0.05	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.46	N	091810	500	1076 억	3314259	N	N	3078	N	N
87	20240816	110658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	5	2	0.20	227765115	91258	30.20	2490	2515	2485	3230	1740	2485	2495.96	3.08	118	-26	2518	2501	2493	2476	2468	2497	2472	1077	745	500	1730	5	1	215378976	5363	5.25	3.31	12	0.04	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.46	N	091810	500	1076 억	3314455	N	N	3078	N	N
88	20240816	100656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	15	2	0.60	156984730	62880	20.81	2490	2515	2490	3230	1740	2485	2496.77	3.08	94	-6	2518	2501	2493	2476	2468	2497	2472	1077	745	500	1730	5	1	215378976	5384	5.27	3.32	12	0.03	474.00	753.00	3250	20240119	-23.08	1955	20231024	27.88	3250	-23.08	20240119	2305	8.46	20240805	3250	-23.08	20240119	1955	27.88	20231024	0.46	N	091810	500	1076 억	3314431	N	N	3078	N	N
89	20240816	090657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	15	2	0.60	51730175	20700	6.85	2490	2515	2490	3230	1740	2485	2499.79	3.08	257	257	2518	2501	2493	2476	2468	2497	2472	1077	745	500	1730	5	1	215378976	5384	5.27	3.32	12	0.01	474.00	753.00	3250	20240119	-23.08	1955	20231024	27.88	3250	-23.08	20240119	2305	8.46	20240805	3250	-23.08	20240119	1955	27.88	20231024	0.46	N	091810	500	1076 억	3314594	N	N	3078	N	N
90	20240814	160656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-5	5	-0.20	750319975	301110	112.95	2500	2510	2485	3235	1745	2490	2491.92	3.08	-70801	-38288	2546	2517	2501	2472	2456	2510	2465	1077	745	500	1740	5	1	215378976	5352	5.24	3.30	12	0.14	474.00	753.00	3250	20240119	-23.54	1955	20231024	27.11	3250	-23.54	20240119	2305	7.81	20240805	3250	-23.54	20240119	1955	27.11	20231024	0.47	N	091810	500	1076 억	3312314	N	N	3078	N	N
91	20240814	150658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	0	3	0.00	690539220	277063	103.93	2500	2510	2485	3235	1745	2490	2492.35	3.08	-65621	-35829	2546	2517	2501	2472	2456	2510	2465	1077	745	500	1740	5	1	215378976	5363	5.25	3.31	12	0.13	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.47	N	091810	500	1076 억	3317494	N	N	885	N	N
92	20240814	140702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	0	3	0.00	615054400	246716	92.55	2500	2510	2485	3235	1745	2490	2492.97	3.09	-59347	-33346	2546	2517	2501	2472	2456	2510	2465	1077	745	500	1740	5	1	215378976	5363	5.25	3.31	12	0.11	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.47	N	091810	500	1076 억	3323768	N	N	885	N	N
93	20240814	130659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	0	3	0.00	491670180	197114	73.94	2500	2510	2485	3235	1745	2490	2494.34	3.09	-54899	-30146	2546	2517	2501	2472	2456	2510	2465	1077	745	500	1740	5	1	215378976	5363	5.25	3.31	12	0.09	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.47	N	091810	500	1076 억	3328216	N	N	885	N	N
94	20240814	120655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	5	2	0.20	392859010	157406	59.05	2500	2510	2485	3235	1745	2490	2495.83	3.10	-46839	-27128	2546	2517	2501	2472	2456	2510	2465	1077	745	500	1740	5	1	215378976	5374	5.26	3.31	12	0.07	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.47	N	091810	500	1076 억	3336276	N	N	885	N	N
95	20240814	110652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	5	2	0.20	323213460	129456	48.56	2500	2510	2485	3235	1745	2490	2496.71	3.11	-38912	-21814	2546	2517	2501	2472	2456	2510	2465	1077	745	500	1740	5	1	215378976	5374	5.26	3.31	12	0.06	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.47	N	091810	500	1076 억	3344203	N	N	885	N	N
96	20240814	100652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	10	2	0.40	209010995	83764	31.42	2500	2510	2485	3235	1745	2490	2495.24	3.11	-31704	-18321	2546	2517	2501	2472	2456	2510	2465	1077	745	500	1740	5	1	215378976	5384	5.27	3.32	12	0.04	474.00	753.00	3250	20240119	-23.08	1955	20231024	27.88	3250	-23.08	20240119	2305	8.46	20240805	3250	-23.08	20240119	1955	27.88	20231024	0.47	N	091810	500	1076 억	3351411	N	N	885	N	N
97	20240814	090724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	5	2	0.20	24864895	9962	3.74	2500	2505	2490	3235	1745	2490	2495.97	3.14	-2396	-664	2546	2517	2501	2472	2456	2510	2465	1077	745	500	1740	5	1	215378976	5374	5.26	3.31	12	0.00	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.47	N	091810	500	1076 억	3380719	N	N	885	N	N
98	20240813	160644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	-15	5	-0.60	664024945	266021	92.36	2510	2530	2485	3255	1755	2505	2496.15	3.14	-91435	-46230	2555	2530	2515	2490	2475	2542	2502	1077	750	500	1750	5	1	215378976	5363	5.25	3.31	12	0.12	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.45	N	091810	500	1076 억	3383115	N	N	885	N	N
99	20240813	150650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-5	5	-0.20	574039480	229931	79.83	2510	2530	2485	3255	1755	2505	2496.57	3.15	-82921	-43038	2555	2530	2515	2490	2475	2542	2502	1077	750	500	1750	5	1	215378976	5384	5.27	3.32	12	0.11	474.00	753.00	3250	20240119	-23.08	1955	20231024	27.88	3250	-23.08	20240119	2305	8.46	20240805	3250	-23.08	20240119	1955	27.88	20231024	0.45	N	091810	500	1076 억	3391629	N	N	638	N	N
100	20240813	140651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	-10	5	-0.40	515432965	206470	71.68	2510	2530	2485	3255	1755	2505	2496.41	3.16	-74982	-41090	2555	2530	2515	2490	2475	2542	2502	1077	750	500	1750	5	1	215378976	5374	5.26	3.31	12	0.10	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.45	N	091810	500	1076 억	3399568	N	N	638	N	N
101	20240813	130651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-5	5	-0.20	459388045	183957	63.87	2510	2530	2485	3255	1755	2505	2497.26	3.16	-73366	-40731	2555	2530	2515	2490	2475	2542	2502	1077	750	500	1750	5	1	215378976	5384	5.27	3.32	12	0.09	474.00	753.00	3250	20240119	-23.08	1955	20231024	27.88	3250	-23.08	20240119	2305	8.46	20240805	3250	-23.08	20240119	1955	27.88	20231024	0.45	N	091810	500	1076 억	3401184	N	N	638	N	N
102	20240813	120645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	-10	5	-0.40	388058135	155349	53.93	2510	2530	2485	3255	1755	2505	2497.98	3.17	-66439	-39986	2555	2530	2515	2490	2475	2542	2502	1077	750	500	1750	5	1	215378976	5374	5.26	3.31	12	0.07	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.45	N	091810	500	1076 억	3408111	N	N	638	N	N
103	20240813	110644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	-15	5	-0.60	302089970	120809	41.94	2510	2530	2485	3255	1755	2505	2500.56	3.17	-59268	-39395	2555	2530	2515	2490	2475	2542	2502	1077	750	500	1750	5	1	215378976	5363	5.25	3.31	12	0.06	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.45	N	091810	500	1076 억	3415282	N	N	638	N	N
104	20240813	100647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	-10	5	-0.40	222819785	88972	30.89	2510	2530	2485	3255	1755	2505	2504.38	3.18	-54558	-38610	2555	2530	2515	2490	2475	2542	2502	1077	750	500	1750	5	1	215378976	5374	5.26	3.31	12	0.04	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.45	N	091810	500	1076 억	3419992	N	N	638	N	N
105	20240813	090650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	5	2	0.20	59180955	23535	8.17	2510	2530	2505	3255	1755	2505	2514.59	3.22	-4730	-848	2555	2530	2515	2490	2475	2542	2502	1077	750	500	1750	5	1	215378976	5406	5.30	3.33	12	0.01	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2305	8.89	20240805	3250	-22.77	20240119	1955	28.39	20231024	0.45	N	091810	500	1076 억	3469820	N	N	638	N	N
106	20240812	160643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	5	2	0.20	725362320	287968	58.56	2500	2540	2500	3250	1750	2500	2518.90	3.23	9786	-11688	2586	2542	2516	2472	2446	2530	2460	1077	750	500	1750	5	1	215378976	5395	5.28	3.33	12	0.13	474.00	753.00	3250	20240119	-22.92	1955	20231024	28.13	3250	-22.92	20240119	2305	8.68	20240805	3250	-22.92	20240119	1955	28.13	20231024	0.44	N	091810	500	1076 억	3474550	N	N	638	N	N
107	20240812	150643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	5	2	0.20	678874180	269414	54.78	2500	2540	2500	3250	1750	2500	2519.82	3.23	9556	-11162	2586	2542	2516	2472	2446	2530	2460	1077	750	500	1750	5	1	215378976	5395	5.28	3.33	12	0.13	474.00	753.00	3250	20240119	-22.92	1955	20231024	28.13	3250	-22.92	20240119	2305	8.68	20240805	3250	-22.92	20240119	1955	28.13	20231024	0.44	N	091810	500	1076 억	3474320	N	N	455	N	N
108	20240812	140643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	10	2	0.40	531651505	210742	42.85	2500	2540	2500	3250	1750	2500	2522.76	3.23	8505	-8510	2586	2542	2516	2472	2446	2530	2460	1077	750	500	1750	5	1	215378976	5406	5.30	3.33	12	0.10	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2305	8.89	20240805	3250	-22.77	20240119	1955	28.39	20231024	0.44	N	091810	500	1076 억	3473269	N	N	455	N	N
109	20240812	130640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2535	35	2	1.40	401968455	159230	32.38	2500	2540	2500	3250	1750	2500	2524.46	3.23	16819	3307	2586	2542	2516	2472	2446	2530	2460	1077	750	500	1750	5	1	215378976	5460	5.35	3.37	12	0.07	474.00	753.00	3250	20240119	-22.00	1955	20231024	29.67	3250	-22.00	20240119	2305	9.98	20240805	3250	-22.00	20240119	1955	29.67	20231024	0.44	N	091810	500	1076 억	3481583	N	N	455	N	N
110	20240812	120638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2535	35	2	1.40	320699010	127128	25.85	2500	2535	2500	3250	1750	2500	2522.65	3.23	17384	6743	2586	2542	2516	2472	2446	2530	2460	1077	750	500	1750	5	1	215378976	5460	5.35	3.37	12	0.06	474.00	753.00	3250	20240119	-22.00	1955	20231024	29.67	3250	-22.00	20240119	2305	9.98	20240805	3250	-22.00	20240119	1955	29.67	20231024	0.44	N	091810	500	1076 억	3482148	N	N	455	N	N
111	20240812	110640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	25	2	1.00	252579145	100204	20.38	2500	2535	2500	3250	1750	2500	2520.66	3.23	17830	11067	2586	2542	2516	2472	2446	2530	2460	1077	750	500	1750	5	1	215378976	5438	5.33	3.35	12	0.05	474.00	753.00	3250	20240119	-22.31	1955	20231024	29.16	3250	-22.31	20240119	2305	9.54	20240805	3250	-22.31	20240119	1955	29.16	20231024	0.44	N	091810	500	1076 억	3482594	N	N	455	N	N
112	20240812	100636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	20	2	0.80	130932490	51999	10.57	2500	2535	2500	3250	1750	2500	2517.99	3.23	8698	6243	2586	2542	2516	2472	2446	2530	2460	1077	750	500	1750	5	1	215378976	5428	5.32	3.35	12	0.02	474.00	753.00	3250	20240119	-22.46	1955	20231024	28.90	3250	-22.46	20240119	2305	9.33	20240805	3250	-22.46	20240119	1955	28.90	20231024	0.44	N	091810	500	1076 억	3473462	N	N	455	N	N
113	20240812	090634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	10	2	0.40	23398135	9328	1.90	2500	2525	2500	3250	1750	2500	2508.40	3.22	813	813	2586	2542	2516	2472	2446	2530	2460	1077	750	500	1750	5	1	215378976	5406	5.30	3.33	12	0.00	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2305	8.89	20240805	3250	-22.77	20240119	1955	28.39	20231024	0.44	N	091810	500	1076 억	3465577	N	N	455	N	N
114	20240809	160632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-20	5	-0.79	1231026545	490947	118.41	2540	2560	2490	3275	1765	2520	2507.46	3.22	-51131	-108203	2600	2560	2530	2490	2460	2580	2510	1077	755	500	1760	5	1	215378976	5384	5.27	3.32	12	0.23	474.00	753.00	3250	20240119	-23.08	1955	20231024	27.88	3250	-23.08	20240119	2305	8.46	20240805	3250	-23.08	20240119	1955	27.88	20231024	0.43	N	091810	500	1076 억	3464764	N	N	455	N	N
115	20240809	150648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	-25	5	-0.99	1166880570	465274	112.22	2540	2560	2490	3275	1765	2520	2507.94	3.22	-48453	-100032	2600	2560	2530	2490	2460	2580	2510	1077	755	500	1760	5	1	215378976	5374	5.26	3.31	12	0.22	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.43	N	091810	500	1076 억	3467442	N	N	2367	N	N
116	20240809	140646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-15	5	-0.60	944095980	376131	90.72	2540	2560	2495	3275	1765	2520	2510.02	3.22	-45405	-53029	2600	2560	2530	2490	2460	2580	2510	1077	755	500	1760	5	1	215378976	5395	5.28	3.33	12	0.17	474.00	753.00	3250	20240119	-22.92	1955	20231024	28.13	3250	-22.92	20240119	2305	8.68	20240805	3250	-22.92	20240119	1955	28.13	20231024	0.43	N	091810	500	1076 억	3470490	N	N	2367	N	N
117	20240809	130646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	-25	5	-0.99	768989395	306098	73.83	2540	2560	2495	3275	1765	2520	2512.23	3.23	-34568	-40487	2600	2560	2530	2490	2460	2580	2510	1077	755	500	1760	5	1	215378976	5374	5.26	3.31	12	0.14	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.43	N	091810	500	1076 억	3481327	N	N	2367	N	N
118	20240809	120643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-10	5	-0.40	632091205	251369	60.63	2540	2560	2495	3275	1765	2520	2514.59	3.24	-32545	-36832	2600	2560	2530	2490	2460	2580	2510	1077	755	500	1760	5	1	215378976	5406	5.30	3.33	12	0.12	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2305	8.89	20240805	3250	-22.77	20240119	1955	28.39	20231024	0.43	N	091810	500	1076 억	3483350	N	N	2367	N	N
119	20240809	110637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-20	5	-0.79	552885050	219770	53.01	2540	2560	2495	3275	1765	2520	2515.74	3.24	-31595	-34154	2600	2560	2530	2490	2460	2580	2510	1077	755	500	1760	5	1	215378976	5384	5.27	3.32	12	0.10	474.00	753.00	3250	20240119	-23.08	1955	20231024	27.88	3250	-23.08	20240119	2305	8.46	20240805	3250	-23.08	20240119	1955	27.88	20231024	0.43	N	091810	500	1076 억	3484300	N	N	2367	N	N
120	20240809	100647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	0	3	0.00	266109000	105311	25.40	2540	2560	2515	3275	1765	2520	2526.89	3.26	-10903	-11779	2600	2560	2530	2490	2460	2580	2510	1077	755	500	1760	5	1	215378976	5428	5.32	3.35	12	0.05	474.00	753.00	3250	20240119	-22.46	1955	20231024	28.90	3250	-22.46	20240119	2305	9.33	20240805	3250	-22.46	20240119	1955	28.90	20231024	0.43	N	091810	500	1076 억	3504992	N	N	2367	N	N
121	20240809	090639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	20	2	0.79	32515635	12792	3.09	2540	2560	2530	3275	1765	2520	2541.87	3.26	-5637	-5440	2600	2560	2530	2490	2460	2580	2510	1077	755	500	1760	5	1	215378976	5471	5.36	3.37	12	0.01	474.00	753.00	3250	20240119	-21.85	1955	20231024	29.92	3250	-21.85	20240119	2305	10.20	20240805	3250	-21.85	20240119	1955	29.92	20231024	0.43	N	091810	500	1076 억	3510258	N	N	2367	N	N
122	20240808	160629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-55	5	-2.14	1041103685	413570	74.50	2505	2570	2500	3345	1805	2575	2517.33	3.27	-51341	-66818	2638	2606	2558	2526	2478	2622	2542	1077	770	500	1800	5	1	215378976	5428	5.32	3.35	12	0.19	474.00	753.00	3250	20240119	-22.46	1955	20231024	28.90	3250	-22.46	20240119	2305	9.33	20240805	3250	-22.46	20240119	1955	28.90	20231024	0.44	N	091810	500	1076 억	3515895	N	N	2367	N	N
123	20240808	150635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-65	5	-2.52	973748300	386771	69.67	2505	2570	2500	3345	1805	2575	2517.61	3.27	-46876	-62691	2638	2606	2558	2526	2478	2622	2542	1077	770	500	1800	5	1	215378976	5406	5.30	3.33	12	0.18	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2305	8.89	20240805	3250	-22.77	20240119	1955	28.39	20231024	0.44	N	091810	500	1076 억	3520360	N	N	15556	N	N
124	20240808	140638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	-60	5	-2.33	870362525	345669	62.27	2505	2570	2500	3345	1805	2575	2517.87	3.27	-45398	-58771	2638	2606	2558	2526	2478	2622	2542	1077	770	500	1800	5	1	215378976	5417	5.31	3.34	12	0.16	474.00	753.00	3250	20240119	-22.62	1955	20231024	28.64	3250	-22.62	20240119	2305	9.11	20240805	3250	-22.62	20240119	1955	28.64	20231024	0.44	N	091810	500	1076 억	3521838	N	N	15556	N	N
125	20240808	130638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-55	5	-2.14	745804070	296212	53.36	2505	2570	2500	3345	1805	2575	2517.77	3.28	-36085	-41749	2638	2606	2558	2526	2478	2622	2542	1077	770	500	1800	5	1	215378976	5428	5.32	3.35	12	0.14	474.00	753.00	3250	20240119	-22.46	1955	20231024	28.90	3250	-22.46	20240119	2305	9.33	20240805	3250	-22.46	20240119	1955	28.90	20231024	0.44	N	091810	500	1076 억	3531151	N	N	15556	N	N
126	20240808	120642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-55	5	-2.14	638737715	253808	45.72	2505	2570	2500	3345	1805	2575	2516.57	3.29	-29917	-33516	2638	2606	2558	2526	2478	2622	2542	1077	770	500	1800	5	1	215378976	5428	5.32	3.35	12	0.12	474.00	753.00	3250	20240119	-22.46	1955	20231024	28.90	3250	-22.46	20240119	2305	9.33	20240805	3250	-22.46	20240119	1955	28.90	20231024	0.44	N	091810	500	1076 억	3537319	N	N	15556	N	N
127	20240808	110638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	-45	5	-1.75	572521160	227465	40.97	2505	2570	2500	3345	1805	2575	2516.91	3.29	-26086	-28583	2638	2606	2558	2526	2478	2622	2542	1077	770	500	1800	5	1	215378976	5449	5.34	3.36	12	0.11	474.00	753.00	3250	20240119	-22.15	1955	20231024	29.41	3250	-22.15	20240119	2305	9.76	20240805	3250	-22.15	20240119	1955	29.41	20231024	0.44	N	091810	500	1076 억	3541150	N	N	15556	N	N
128	20240808	100634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-65	5	-2.52	473968800	188313	33.92	2505	2570	2500	3345	1805	2575	2516.86	3.29	-23187	-23672	2638	2606	2558	2526	2478	2622	2542	1077	770	500	1800	5	1	215378976	5406	5.30	3.33	12	0.09	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2305	8.89	20240805	3250	-22.77	20240119	1955	28.39	20231024	0.44	N	091810	500	1076 억	3544049	N	N	15556	N	N
129	20240808	090631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	-30	5	-1.17	61978200	24689	4.45	2505	2570	2505	3345	1805	2575	2509.83	3.33	12727	12601	2638	2606	2558	2526	2478	2622	2542	1077	770	500	1800	5	1	215378976	5481	5.37	3.38	12	0.01	474.00	753.00	3250	20240119	-21.69	1955	20231024	30.18	3250	-21.69	20240119	2305	10.41	20240805	3250	-21.69	20240119	1955	30.18	20231024	0.44	N	091810	500	1076 억	3579963	N	N	15556	N	N
130	20240807	160621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	65	2	2.59	1417362510	554093	75.26	2520	2590	2510	3260	1760	2510	2557.89	3.31	150425	148621	2610	2560	2510	2460	2410	2585	2485	1077	750	500	1750	5	1	215378976	5546	5.43	3.42	12	0.26	474.00	753.00	3250	20240119	-20.77	1955	20231024	31.71	3250	-20.77	20240119	2305	11.71	20240805	3250	-20.77	20240119	1955	31.71	20231024	0.44	N	091810	500	1076 억	3564619	N	N	15556	N	N
131	20240807	150631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	55	2	2.19	1348539420	527341	71.62	2520	2590	2510	3260	1760	2510	2557.25	3.31	147618	139717	2610	2560	2510	2460	2410	2585	2485	1077	750	500	1750	5	1	215378976	5524	5.41	3.41	12	0.24	474.00	753.00	3250	20240119	-21.08	1955	20231024	31.20	3250	-21.08	20240119	2305	11.28	20240805	3250	-21.08	20240119	1955	31.20	20231024	0.44	N	091810	500	1076 억	3561812	N	N	3969	N	N
132	20240807	140635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	60	2	2.39	1223858580	478861	65.04	2520	2590	2510	3260	1760	2510	2555.78	3.29	126872	119372	2610	2560	2510	2460	2410	2585	2485	1077	750	500	1750	5	1	215378976	5535	5.42	3.41	12	0.22	474.00	753.00	3250	20240119	-20.92	1955	20231024	31.46	3250	-20.92	20240119	2305	11.50	20240805	3250	-20.92	20240119	1955	31.46	20231024	0.44	N	091810	500	1076 억	3541066	N	N	3969	N	N
133	20240807	130629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	60	2	2.39	1133909145	443848	60.28	2520	2590	2510	3260	1760	2510	2554.73	3.28	112540	108426	2610	2560	2510	2460	2410	2585	2485	1077	750	500	1750	5	1	215378976	5535	5.42	3.41	12	0.21	474.00	753.00	3250	20240119	-20.92	1955	20231024	31.46	3250	-20.92	20240119	2305	11.50	20240805	3250	-20.92	20240119	1955	31.46	20231024	0.44	N	091810	500	1076 억	3526734	N	N	3969	N	N
134	20240807	120634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	40	2	1.59	1003642420	393276	53.42	2520	2590	2510	3260	1760	2510	2552.01	3.24	79328	73360	2610	2560	2510	2460	2410	2585	2485	1077	750	500	1750	5	1	215378976	5492	5.38	3.39	12	0.18	474.00	753.00	3250	20240119	-21.54	1955	20231024	30.43	3250	-21.54	20240119	2305	10.63	20240805	3250	-21.54	20240119	1955	30.43	20231024	0.44	N	091810	500	1076 억	3493522	N	N	3969	N	N
135	20240807	110632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2555	45	2	1.79	741303200	290222	39.42	2520	2590	2510	3260	1760	2510	2554.27	3.22	57691	55336	2610	2560	2510	2460	2410	2585	2485	1077	750	500	1750	5	1	215378976	5503	5.39	3.39	12	0.13	474.00	753.00	3250	20240119	-21.38	1955	20231024	30.69	3250	-21.38	20240119	2305	10.85	20240805	3250	-21.38	20240119	1955	30.69	20231024	0.44	N	091810	500	1076 억	3471885	N	N	3969	N	N
136	20240807	100626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	75	2	2.99	511919590	200902	27.29	2520	2590	2510	3260	1760	2510	2548.12	3.21	39945	34378	2610	2560	2510	2460	2410	2585	2485	1077	750	500	1750	5	1	215378976	5568	5.45	3.43	12	0.09	474.00	753.00	3250	20240119	-20.46	1955	20231024	32.23	3250	-20.46	20240119	2305	12.15	20240805	3250	-20.46	20240119	1955	32.23	20231024	0.44	N	091810	500	1076 억	3454139	N	N	3969	N	N
137	20240807	090634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	5	2	0.20	58608755	23251	3.16	2520	2535	2515	3260	1760	2510	2520.73	3.18	10914	4054	2610	2560	2510	2460	2410	2585	2485	1077	750	500	1750	5	1	215378976	5417	5.31	3.34	12	0.01	474.00	753.00	3250	20240119	-22.62	1955	20231024	28.64	3250	-22.62	20240119	2305	9.11	20240805	3250	-22.62	20240119	1955	28.64	20231024	0.44	N	091810	500	1076 억	3425108	N	N	3969	N	N
138	20240806	160618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	80	2	3.29	1822684110	726183	44.56	2480	2560	2460	3155	1705	2430	2509.95	3.17	66257	68041	2726	2577	2441	2292	2156	2510	2225	1077	725	500	1700	5	1	215378976	5406	5.30	3.33	12	0.34	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2305	8.89	20240805	3250	-22.77	20240119	1955	28.39	20231024	0.47	N	091810	500	1076 억	3414194	N	N	3969	N	N
139	20240806	150630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2550	120	2	4.94	1730192395	689505	42.31	2480	2560	2460	3155	1705	2430	2509.33	3.17	64448	64809	2726	2577	2441	2292	2156	2510	2225	1077	725	500	1700	5	1	215378976	5492	5.38	3.39	12	0.32	474.00	753.00	3250	20240119	-21.54	1955	20231024	30.43	3250	-21.54	20240119	2305	10.63	20240805	3250	-21.54	20240119	1955	30.43	20231024	0.47	N	091810	500	1076 억	3412385	N	N	18708	N	N
140	20240806	140626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	60	2	2.47	1480268100	590543	36.24	2480	2560	2460	3155	1705	2430	2506.62	3.17	63625	63884	2726	2577	2441	2292	2156	2510	2225	1077	725	500	1700	5	1	215378976	5363	5.25	3.31	12	0.27	474.00	753.00	3250	20240119	-23.38	1955	20231024	27.37	3250	-23.38	20240119	2305	8.03	20240805	3250	-23.38	20240119	1955	27.37	20231024	0.47	N	091810	500	1076 억	3411562	N	N	18708	N	N
141	20240806	130627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	80	2	3.29	1370968205	546784	33.55	2480	2560	2460	3155	1705	2430	2507.33	3.16	57136	57453	2726	2577	2441	2292	2156	2510	2225	1077	725	500	1700	5	1	215378976	5406	5.30	3.33	12	0.25	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2305	8.89	20240805	3250	-22.77	20240119	1955	28.39	20231024	0.47	N	091810	500	1076 억	3405073	N	N	18708	N	N
142	20240806	120629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	65	2	2.67	1226055610	488675	29.99	2480	2560	2460	3155	1705	2430	2508.94	3.14	33257	33514	2726	2577	2441	2292	2156	2510	2225	1077	725	500	1700	5	1	215378976	5374	5.26	3.31	12	0.23	474.00	753.00	3250	20240119	-23.23	1955	20231024	27.62	3250	-23.23	20240119	2305	8.24	20240805	3250	-23.23	20240119	1955	27.62	20231024	0.47	N	091810	500	1076 억	3381194	N	N	18708	N	N
143	20240806	110621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	70	2	2.88	1088960780	433633	26.61	2480	2560	2460	3155	1705	2430	2511.25	3.14	37884	38109	2726	2577	2441	2292	2156	2510	2225	1077	725	500	1700	5	1	215378976	5384	5.27	3.32	12	0.20	474.00	753.00	3250	20240119	-23.08	1955	20231024	27.88	3250	-23.08	20240119	2305	8.46	20240805	3250	-23.08	20240119	1955	27.88	20231024	0.47	N	091810	500	1076 억	3385821	N	N	18708	N	N
144	20240806	100621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	130	2	5.35	797739670	317609	19.49	2480	2560	2460	3155	1705	2430	2511.71	3.15	40049	40152	2726	2577	2441	2292	2156	2510	2225	1077	725	500	1700	5	1	215378976	5514	5.40	3.40	12	0.15	474.00	753.00	3250	20240119	-21.23	1955	20231024	30.95	3250	-21.23	20240119	2305	11.06	20240805	3250	-21.23	20240119	1955	30.95	20231024	0.47	N	091810	500	1076 억	3387986	N	N	18708	N	N
145	20240806	090623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	90	2	3.70	202237075	80764	4.96	2480	2545	2475	3155	1705	2430	2504.06	3.10	-6430	-5919	2726	2577	2441	2292	2156	2510	2225	1077	725	500	1700	5	1	215378976	5428	5.32	3.35	12	0.04	474.00	753.00	3250	20240119	-22.46	1955	20231024	28.90	3250	-22.46	20240119	2305	9.33	20240805	3250	-22.46	20240119	1955	28.90	20231024	0.47	N	091810	500	1076 억	3341507	N	N	18708	N	N
146	20240805	160612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-175	5	-6.72	4000667205	1621167	67.31	2580	2590	2305	3385	1825	2605	2467.80	3.11	-104646	-130414	2828	2716	2648	2536	2468	2682	2502	1077	780	500	1820	5	1	215378976	5234	5.13	3.23	12	0.75	474.00	753.00	3250	20240119	-25.23	1955	20231024	24.30	3250	-25.23	20240119	2305	5.42	20240805	3250	-25.23	20240119	1955	24.30	20231024	0.47	N	091810	500	1076 억	3347937	N	N	18708	N	N
147	20240805	150623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-190	5	-7.29	3852416665	1559530	64.75	2580	2590	2305	3385	1825	2605	2470.20	3.11	-100343	-126002	2828	2716	2648	2536	2468	2682	2502	1077	780	500	1820	5	1	215378976	5201	5.09	3.21	12	0.72	474.00	753.00	3250	20240119	-25.69	1955	20231024	23.53	3250	-25.69	20240119	2305	4.77	20240805	3250	-25.69	20240119	1955	23.53	20231024	0.47	N	091810	500	1076 억	3352240	N	N	4024	N	N
148	20240805	140625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	-160	5	-6.14	3169629650	1272966	52.86	2580	2590	2435	3385	1825	2605	2489.91	3.08	-137983	-158888	2828	2716	2648	2536	2468	2682	2502	1077	780	500	1820	5	1	215378976	5266	5.16	3.25	12	0.59	474.00	753.00	3250	20240119	-24.77	1955	20231024	25.06	3250	-24.77	20240119	2400	1.88	20240102	3250	-24.77	20240119	1955	25.06	20231024	0.47	N	091810	500	1076 억	3314600	N	N	4024	N	N
149	20240805	130620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2465	-140	5	-5.37	2523154290	1010009	41.94	2580	2590	2450	3385	1825	2605	2498.10	3.09	-128073	-148328	2828	2716	2648	2536	2468	2682	2502	1077	780	500	1820	5	1	215378976	5309	5.20	3.27	12	0.47	474.00	753.00	3250	20240119	-24.15	1955	20231024	26.09	3250	-24.15	20240119	2400	2.71	20240102	3250	-24.15	20240119	1955	26.09	20231024	0.47	N	091810	500	1076 억	3324510	N	N	4024	N	N
150	20240805	120618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	-130	5	-4.99	2272143010	908283	37.71	2580	2590	2450	3385	1825	2605	2501.52	3.11	-109173	-123377	2828	2716	2648	2536	2468	2682	2502	1077	780	500	1820	5	1	215378976	5331	5.22	3.29	12	0.42	474.00	753.00	3250	20240119	-23.85	1955	20231024	26.60	3250	-23.85	20240119	2400	3.12	20240102	3250	-23.85	20240119	1955	26.60	20231024	0.47	N	091810	500	1076 억	3343410	N	N	4024	N	N
151	20240805	110620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	-130	5	-4.99	1901276470	758005	31.47	2580	2590	2465	3385	1825	2605	2508.20	3.12	-88253	-96685	2828	2716	2648	2536	2468	2682	2502	1077	780	500	1820	5	1	215378976	5331	5.22	3.29	12	0.35	474.00	753.00	3250	20240119	-23.85	1955	20231024	26.60	3250	-23.85	20240119	2400	3.12	20240102	3250	-23.85	20240119	1955	26.60	20231024	0.47	N	091810	500	1076 억	3364330	N	N	4024	N	N
152	20240805	100617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-95	5	-3.65	1236505000	490663	20.37	2580	2590	2495	3385	1825	2605	2519.98	3.18	-33289	-36827	2828	2716	2648	2536	2468	2682	2502	1077	780	500	1820	5	1	215378976	5406	5.30	3.33	12	0.23	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2400	4.58	20240102	3250	-22.77	20240119	1955	28.39	20231024	0.47	N	091810	500	1076 억	3419294	N	N	4024	N	N
153	20240805	090613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-95	5	-3.65	417565265	164877	6.85	2580	2590	2495	3385	1825	2605	2532.37	3.21	4830	5000	2828	2716	2648	2536	2468	2682	2502	1077	780	500	1820	5	1	215378976	5406	5.30	3.33	12	0.08	474.00	753.00	3250	20240119	-22.77	1955	20231024	28.39	3250	-22.77	20240119	2400	4.58	20240102	3250	-22.77	20240119	1955	28.39	20231024	0.47	N	091810	500	1076 억	3457413	N	N	4024	N	N
154	20240802	160608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-10	5	-0.38	6399747085	2394947	982.36	2660	2760	2580	3395	1835	2615	2672.26	3.21	-162811	-126453	2658	2636	2603	2581	2548	2647	2592	1077	780	500	1830	5	1	215378976	5611	5.50	3.46	12	1.11	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	0.47	N	091810	500	1076 억	3452583	N	N	4024	N	N
155	20240802	150606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	-5	5	-0.19	6239803995	2333385	957.11	2660	2760	2580	3395	1835	2615	2674.14	3.20	-172240	-134955	2658	2636	2603	2581	2548	2647	2592	1077	780	500	1830	5	1	215378976	5621	5.51	3.47	12	1.08	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	3443154	N	N	371	N	N
156	20240802	140611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	10	2	0.38	5561455935	2073184	850.38	2660	2760	2615	3395	1835	2615	2682.57	3.17	-205462	-163442	2658	2636	2603	2581	2548	2647	2592	1077	780	500	1830	5	1	215378976	5654	5.54	3.49	12	0.96	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	3409932	N	N	371	N	N
157	20240802	130610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	70	2	2.68	4939697020	1837598	753.74	2660	2760	2615	3395	1835	2615	2688.13	3.17	-206831	-158852	2658	2636	2603	2581	2548	2647	2592	1077	780	500	1830	5	1	215378976	5783	5.66	3.57	12	0.85	474.00	753.00	3250	20240119	-17.38	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	3408563	N	N	371	N	N
158	20240802	120610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	80	2	3.06	4657584700	1732431	710.61	2660	2760	2615	3395	1835	2615	2688.47	3.17	-197438	-149208	2658	2636	2603	2581	2548	2647	2592	1077	780	500	1830	5	1	215378976	5804	5.69	3.58	12	0.80	474.00	753.00	3250	20240119	-17.08	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	3417956	N	N	371	N	N
159	20240802	110611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	75	2	2.87	4322203555	1607235	659.25	2660	2760	2615	3395	1835	2615	2689.22	3.18	-187634	-140868	2658	2636	2603	2581	2548	2647	2592	1077	780	500	1830	5	1	215378976	5794	5.68	3.57	12	0.75	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	3427760	N	N	371	N	N
160	20240802	100606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	75	2	2.87	3597253555	1338476	549.01	2660	2760	2615	3395	1835	2615	2687.57	3.16	-217985	-173459	2658	2636	2603	2581	2548	2647	2592	1077	780	500	1830	5	1	215378976	5794	5.68	3.57	12	0.62	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	3397409	N	N	371	N	N
161	20240802	090612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	20	2	0.76	342975440	129401	53.08	2660	2680	2615	3395	1835	2615	2650.49	3.31	-52779	-52779	2658	2636	2603	2581	2548	2647	2592	1077	780	500	1830	5	1	215378976	5675	5.56	3.50	12	0.06	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	3562615	N	N	371	N	N
162	20240801	160605	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	45	2	1.75	519675390	199668	41.14	2575	2625	2570	3340	1800	2570	2602.70	3.36	-27163	-27128	2630	2600	2570	2540	2510	2585	2525	1077	770	500	1790	5	1	215378976	5632	5.52	3.47	12	0.09	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	0.45	N	091810	500	1076 억	3615394	N	N	371	N	N
163	20240801	150623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	50	2	1.95	487418055	187318	38.60	2575	2625	2570	3340	1800	2570	2602.09	3.36	-26696	-26671	2630	2600	2570	2540	2510	2585	2525	1077	770	500	1790	5	1	215378976	5643	5.53	3.48	12	0.09	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	3615861	N	N	4762	N	N
164	20240801	140616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	50	2	1.95	444441545	170911	35.22	2575	2625	2570	3340	1800	2570	2600.43	3.36	-25694	-25694	2630	2600	2570	2540	2510	2585	2525	1077	770	500	1790	5	1	215378976	5643	5.53	3.48	12	0.08	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	3616863	N	N	4762	N	N
165	20240801	130607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	55	2	2.14	401543445	154552	31.85	2575	2625	2570	3340	1800	2570	2598.12	3.36	-25520	-25520	2630	2600	2570	2540	2510	2585	2525	1077	770	500	1790	5	1	215378976	5654	5.54	3.49	12	0.07	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	0.45	N	091810	500	1076 억	3617037	N	N	4762	N	N
166	20240801	120612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	50	2	1.95	339650080	130909	26.97	2575	2625	2570	3340	1800	2570	2594.56	3.36	-28550	-28550	2630	2600	2570	2540	2510	2585	2525	1077	770	500	1790	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	3614007	N	N	4762	N	N
167	20240801	110612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	35	2	1.36	255565085	98718	20.34	2575	2605	2570	3340	1800	2570	2588.85	3.35	-30761	-30761	2630	2600	2570	2540	2510	2585	2525	1077	770	500	1790	5	1	215378976	5611	5.50	3.46	12	0.05	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	3611796	N	N	4762	N	N
168	20240801	100609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	20	2	0.78	190545445	73698	15.19	2575	2600	2570	3340	1800	2570	2585.50	3.36	-29573	-29573	2630	2600	2570	2540	2510	2585	2525	1077	770	500	1790	5	1	215378976	5578	5.46	3.44	12	0.03	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	3612984	N	N	4762	N	N
169	20240801	090601	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	25	2	0.97	16499160	6392	1.32	2575	2595	2575	3340	1800	2570	2581.27	3.38	-2059	-2256	2630	2600	2570	2540	2510	2585	2525	1077	770	500	1790	5	1	215378976	5589	5.47	3.45	12	0.00	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	3640498	N	N	4762	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History